潤泰新 (9945)-元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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	33	43.18	90.2	43.48	43.10	-57.2	10,526	-0.54%
2024/05/03	153.4	42.35	64	42.30	42.45	89.4	9,754	0.92%	大買/
2024/05/02	22.1	41.36	82.7	41.95	42.25	-60.5	8,177	-0.74%
2024/04/30	50.1	38.99	38.5	38.95	38.45	11.6	6,856	0.17%
2024/04/29	8	38.59	36.1	38.63	38.75	-28.1	6,442	-0.44%
2024/04/26	17	37.59	19	37.20	37.90	-2	6,187	-0.03%
2024/04/25	2	36.80	0.7	36.85	36.85	1.3	5,946	0.02%
2024/04/24	25.2	36.90	26.5	36.85	36.85	-1.3	5,939	-0.02%
2024/04/23	0	0.00	27	36.81	36.95	-27	5,998	-0.45%
2024/04/22	33	36.68	31	36.54	36.60	2	6,018	0.03%
2024/04/19	29	35.77	9	36.11	36.15	20	5,776	0.35%
2024/04/18	56	35.88	34.1	36.20	36.45	22	5,567	0.39%
2024/04/17	0	34.55	2	34.75	34.85	-2	5,274	-0.04%
2024/04/16	10.2	34.76	0	0.00	34.45	10.2	5,263	0.19%
2024/04/15	10.3	35.34	1	35.30	35.20	9.3	5,183	0.18%
2024/04/12	4	34.75	1.4	34.99	34.95	2.6	5,140	0.05%
2024/04/11	4	35.01	32	35.27	34.90	-28	5,142	-0.54%
2024/04/10	2	34.98	23	34.98	35.00	-21	5,094	-0.41%
2024/04/09	0	0.00	4	34.90	34.95	-4	5,171	-0.08%
2024/04/08	2	34.53	5	34.55	34.50	-3	5,354	-0.06%
2024/04/03	24.7	34.77	0	0.00	34.65	24.7	5,405	0.46%
2024/04/02	14	35.07	0	0.00	35.05	14	5,487	0.25%
2024/04/01	10.1	35.30	3	35.27	35.45	7.1	5,485	0.13%
2024/03/29	3	35.20	2	35.25	35.15	1	5,472	0.02%
2024/03/28	26.1	35.23	2.4	35.26	35.05	23.8	5,454	0.44%
2024/03/26	1	34.90	17	35.05	35.20	-16	5,387	-0.30%
2024/03/25	1	35.20	3	35.62	35.15	-2	5,356	-0.04%
2024/03/22	12	35.06	0	0.00	35.10	12	5,335	0.22%
2024/03/21	1	35.00	103	34.99	35.35	-102	5,325	-1.92%	大賣/鉅額交易
2024/03/20	48.3	34.07	0.9	34.00	34.15	47.4	5,712	0.83%
2024/03/19	8.2	34.17	17	34.20	34.10	-8.8	5,745	-0.15%
2024/03/18	49.1	34.77	6	34.75	34.70	43.1	5,617	0.77%
2024/03/15	19.6	35.02	13.2	35.05	35.00	6.4	5,568	0.11%
2024/03/14	74.7	35.43	99	35.44	35.50	-24.3	5,457	-0.44%
2024/03/13	16	36.88	6	36.80	36.85	10	5,191	0.19%
2024/03/12	35.2	36.85	69	36.75	36.95	-33.8	5,182	-0.65%
2024/03/11	2	35.95	15.3	36.17	36.40	-13.3	5,193	-0.26%
2024/03/08	1.2	35.84	11.9	35.83	35.85	-10.7	5,166	-0.21%
2024/03/07	40.2	35.76	19.9	35.72	35.85	20.3	5,293	0.38%
2024/03/06	23	36.09	0	0.00	36.15	23	5,262	0.44%
2024/03/05	18	35.70	0	0.00	35.65	18	5,284	0.34%
2024/03/04	48.2	35.83	21.1	35.68	35.65	27.1	5,303	0.51%
2024/03/01	12.6	36.03	1	36.02	36.00	11.6	5,261	0.22%
2024/02/29	57	35.99	2	36.40	36.35	55	5,261	1.05%
2024/02/27	24	36.37	0	0.00	36.20	24	5,240	0.46%
2024/02/26	7	36.69	3	36.68	36.65	4	5,247	0.08%
2024/02/23	31.2	36.80	0	0.00	36.70	31.2	5,259	0.59%
2024/02/22	5	37.05	13.2	37.17	37.05	-8.2	5,303	-0.15%
2024/02/21	4	36.80	0	0.00	36.85	4	5,353	0.07%
2024/02/20	6.6	36.99	6	36.98	36.95	0.6	5,374	0.01%
2024/02/19	1.1	36.98	78.3	37.00	37.15	-77.3	5,410	-1.43%
2024/02/16	0	0.00	19	36.23	36.20	-19	5,509	-0.34%
2024/02/15	22	35.76	2	35.90	36.10	20	5,583	0.36%
2024/02/05	2	35.70	0	0.00	35.75	2	5,539	0.04%
2024/02/02	4	35.95	0	0.00	36.05	4	5,491	0.07%
2024/02/01	15	36.00	5	36.05	36.10	10	5,476	0.18%
2024/01/30	4	35.93	0	0.00	35.90	4	5,473	0.07%
2024/01/29	0	0.00	8	36.30	36.35	-8	5,475	-0.15%
2024/01/26	0	0.00	2	36.40	36.35	-2	5,520	-0.04%
2024/01/25	6	35.83	6	35.90	35.80	0	5,497	0.00%
2024/01/24	0	0.00	2.1	35.96	36.00	-2.1	5,483	-0.04%
2024/01/23	2.7	35.66	2	35.70	35.60	0.7	5,510	0.01%
2024/01/22	3.1	35.45	0	0.00	35.45	3.1	5,501	0.06%
2024/01/19	1	35.30	2	35.40	35.45	-1	5,473	-0.02%
2024/01/18	16.2	35.09	1	34.90	34.80	15.2	5,448	0.28%
2024/01/17	33.4	35.15	4	35.15	34.90	29.4	5,386	0.55%
2024/01/16	28.5	36.13	3	36.10	35.90	25.5	5,227	0.49%
2024/01/15	4.2	37.05	0	0.00	37.00	4.2	5,090	0.08%
2024/01/12	2	36.90	0	0.00	36.90	2	5,129	0.04%
2024/01/11	18	36.82	0	0.00	37.00	18	5,185	0.35%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	20.2	37.42	50	37.27	37.20	-29.9	5,158	-0.58%
2024/01/08	21.7	37.74	7	38.19	37.65	14.7	5,099	0.29%
2024/01/05	10	38.18	0	0.00	38.05	10	5,057	0.20%
2024/01/04	2	38.55	0	0.00	38.55	2	5,023	0.04%
2024/01/03	3.1	38.67	0	0.00	38.70	3.1	5,005	0.06%
2024/01/02	8.9	38.86	19.4	38.60	39.25	-10.5	4,893	-0.21%
2023/12/29	74	37.73	48	38.17	37.75	26	4,681	0.56%
2023/12/28	1	37.75	17	37.57	37.85	-16	4,656	-0.34%
2023/12/27	0	0.00	2.9	36.97	37.00	-2.9	4,579	-0.06%
2023/12/26	0.5	36.75	3	36.82	36.70	-2.5	4,532	-0.06%
2023/12/25	0.1	36.40	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	6.1	36.43	0	0.00	36.25	6.1	4,613	0.13%
2023/12/21	2.1	36.41	0	0.00	36.40	2.1	4,779	0.04%
2023/12/20	0.2	36.70	2	36.90	36.85	-1.8	4,832	-0.04%
2023/12/19	7	36.46	0	0.00	36.45	7	4,859	0.14%
2023/12/18	20.2	37.05	14	37.24	37.00	6.2	4,835	0.13%
2023/12/15	6	36.95	3.2	36.99	36.75	2.8	4,782	0.06%
2023/12/14	102.2	37.03	8	37.03	36.95	94.2	4,295	2.19%	大買/
2023/12/13	2	35.90	0	0.00	35.90	2	4,193	0.05%
2023/12/12	2	36.10	0.4	36.35	36.20	1.7	4,244	0.04%
2023/12/11	4.4	36.44	1	36.30	36.50	3.4	4,281	0.08%
2023/12/08	1.6	36.71	0	0.00	36.60	1.6	4,310	0.04%
2023/12/07	3.1	36.95	1	37.10	36.90	2.1	4,314	0.05%
2023/12/06	13	37.38	6	37.40	37.30	7	4,430	0.16%
2023/12/05	3	36.88	2	36.78	36.75	1	4,490	0.02%
2023/12/04	9.5	37.02	46.1	36.92	37.15	-36.5	4,754	-0.77%
2023/12/01	4.1	35.85	0	0.00	35.80	4.1	4,689	0.09%
2023/11/30	0	0.00	0.1	36.05	35.80	-0.1	4,809	0.00%
2023/11/29	22	35.91	0.1	35.90	35.85	21.9	4,766	0.46%
2023/11/28	5.2	35.85	0.1	35.85	35.85	5.1	4,739	0.11%
2023/11/27	0	0.00	0.4	35.70	35.50	-0.4	4,695	-0.01%
2023/11/24	1	36.00	0	0.00	35.85	1	4,687	0.02%
2023/11/22	2.3	35.78	66.3	35.66	35.75	-64	4,762	-1.34%
2023/11/21	14.3	35.82	2	35.75	35.95	12.3	4,810	0.25%
2023/11/20	6.7	36.09	3	36.17	35.80	3.7	4,752	0.08%
2023/11/17	1	36.95	0.9	36.80	36.90	0.1	4,762	0.00%
2023/11/16	4.8	36.92	4.1	36.90	36.80	0.8	4,779	0.02%
2023/11/15	2.7	36.34	26	36.57	36.70	-23.3	4,790	-0.49%
2023/11/14	61.1	35.43	5	35.29	35.50	56.1	4,642	1.21%
2023/11/13	0.2	34.54	0	0.00	34.70	0.2	4,594	0.00%
2023/11/10	0	0.00	0.6	34.15	34.15	-0.6	4,577	-0.01%
2023/11/09	0.3	34.40	0	0.00	34.35	0.3	4,623	0.01%
2023/11/08	0	0.00	1	34.30	34.45	-1	4,705	-0.02%
2023/11/07	0.1	34.15	0	0.00	34.10	0.1	4,720	0.00%
2023/11/06	0.3	34.26	3	34.45	34.50	-2.7	4,754	-0.06%
2023/11/03	3.1	33.75	0.1	33.95	34.10	3	4,757	0.06%
2023/11/02	1.3	33.30	0.1	33.35	33.25	1.2	4,809	0.02%
2023/11/01	2.2	32.70	11.1	32.81	32.60	-8.9	4,827	-0.18%
2023/10/31	12.7	32.43	1.6	33.25	32.40	11.1	4,855	0.23%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	0	0.00	10	33.45	33.40	-10	4,903	-0.20%
2023/10/26	17.1	33.15	0	0.00	33.10	17.1	4,967	0.34%
2023/10/25	0.5	33.77	30.1	33.75	33.80	-29.6	5,042	-0.59%
2023/10/23	3	33.47	0.1	33.45	33.20	3	5,127	0.06%
2023/10/20	4.2	32.76	0	0.00	33.20	4.2	5,154	0.08%
2023/10/19	32.9	33.41	0	0.00	33.40	32.9	5,153	0.64%
2023/10/18	1.3	34.42	5	34.30	34.10	-3.7	5,155	-0.07%
2023/10/17	3.3	34.77	0	0.00	34.65	3.3	5,158	0.06%
2023/10/16	0.1	35.12	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	4.1	35.44	0	0.00	35.40	4.1	5,276	0.08%
2023/10/12	0.1	35.31	0	0.00	35.75	0.1	5,401	0.00%
2023/10/11	3.3	35.29	31.9	35.34	35.35	-28.6	5,433	-0.53%
2023/10/06	0.2	34.80	1.5	34.62	34.90	-1.3	5,429	-0.02%
2023/10/05	44.7	34.26	1	34.40	34.25	43.7	5,450	0.80%
2023/10/04	1.6	34.21	0	0.00	34.00	1.6	5,481	0.03%
2023/10/03	8.4	34.92	0	0.00	34.90	8.4	5,447	0.15%
2023/10/02	20.3	35.30	5	35.30	35.20	15.3	5,416	0.28%
2023/09/28	14.2	35.21	2	35.20	35.20	12.2	5,433	0.22%
2023/09/27	16.6	35.38	10	35.80	35.20	6.6	5,440	0.12%
2023/09/26	31.6	35.69	3	35.40	35.30	28.6	5,428	0.53%
2023/09/25	2.7	36.90	0.1	37.10	36.70	2.6	5,280	0.05%
2023/09/13	1.1	35.21	0.1	35.50	34.90	1.1	5,230	0.02%
2023/09/12	0.1	34.85	0	0.00	35.00	0.1	5,285	0.00%
2023/09/11	5.1	34.85	0	0.00	34.75	5.1	5,299	0.10%
2023/09/08	2.1	34.78	3.5	34.86	34.80	-1.5	5,338	-0.03%
2023/09/07	15.2	35.20	2	35.20	35.00	13.2	5,454	0.24%
2023/09/06	16.1	35.95	16	35.72	35.60	0.1	5,452	0.00%
2023/09/05	11	36.43	30.1	36.33	36.40	-19.1	5,413	-0.35%
2023/09/04	1.5	36.28	19	36.17	36.10	-17.5	5,409	-0.32%
2023/09/01	2	36.65	0	0.00	36.60	2	5,424	0.04%
2023/08/31	26.1	36.79	9	36.62	36.85	17.1	5,542	0.31%
2023/08/30	14.8	36.72	32	36.57	36.60	-17.2	5,703	-0.30%
2023/08/29	26.4	36.49	111	36.31	36.65	-84.6	5,614	-1.51%	大賣/
2023/08/28	25.1	35.25	20.5	35.38	35.70	4.6	5,309	0.09%
2023/08/25	3.2	34.47	63	34.50	34.50	-59.8	5,274	-1.13%
2023/08/24	22.5	33.23	0	0.00	33.30	22.5	5,180	0.43%
2023/08/23	2.1	33.06	0	0.00	33.00	2.1	5,192	0.04%
2023/08/22	0	0.00	1	33.35	33.35	-1	5,227	-0.02%
2023/08/21	0.1	33.45	3.8	33.54	33.65	-3.7	5,272	-0.07%
2023/08/18	5.2	33.05	1.6	33.07	33.20	3.7	5,260	0.07%
2023/08/17	33.3	33.05	1.2	33.22	33.20	32.2	5,242	0.61%
2023/08/16	7.4	33.96	22	33.83	33.80	-14.6	5,159	-0.28%
2023/08/15	20.7	34.56	0	0.00	34.50	20.7	5,126	0.40%
2023/08/14	18.8	34.57	6.2	34.48	34.55	12.6	5,142	0.25%
2023/08/11	5.2	35.15	20	35.35	35.05	-14.8	5,142	-0.29%
2023/08/10	20.3	34.65	10	34.60	34.55	10.3	5,136	0.20%
2023/08/09	26.1	34.80	0	0.00	34.85	26.1	5,172	0.50%
2023/08/08	6.4	35.04	0	0.00	34.90	6.4	5,184	0.12%
2023/08/07	5.1	35.25	0	0.00	35.15	5.1	5,165	0.10%
2023/08/04	0.1	35.55	2	35.33	35.15	-1.9	5,202	-0.04%
2023/08/02	2.9	35.33	0	0.00	35.10	2.9	5,198	0.05%
2023/08/01	1.1	35.85	20	35.85	35.75	-18.9	5,177	-0.37%
2023/07/31	6	35.70	20	35.90	35.60	-14	5,166	-0.27%
2023/07/28	1	35.85	0	0.00	35.60	1	5,157	0.02%
2023/07/27	1	36.05	27	35.79	36.15	-26	5,139	-0.51%
2023/07/26	2	35.48	5	35.55	35.35	-3	5,079	-0.06%
2023/07/25	0.1	35.20	0	0.00	35.05	0.1	5,106	0.00%
2023/07/24	2.1	35.05	3	35.20	35.15	-0.9	5,096	-0.02%
2023/07/21	6.1	35.46	1	35.40	35.20	5.1	5,073	0.10%
2023/07/20	0.1	35.85	6	35.52	35.70	-5.9	5,147	-0.11%
2023/07/19	5.2	34.98	1	35.05	35.10	4.2	5,134	0.08%
2023/07/18	15.3	35.29	14	35.31	35.25	1.3	5,097	0.03%
2023/07/17	5	35.30	27	35.45	35.45	-22	5,114	-0.43%
2023/07/14	7.1	35.28	29.2	35.37	35.55	-22.1	5,150	-0.43%
2023/07/13	5.7	35.24	21	35.30	35.20	-15.3	5,183	-0.30%
2023/07/12	6.6	35.44	0	0.00	35.25	6.6	5,162	0.13%
2023/07/11	10.2	35.96	7	35.76	35.70	3.2	5,168	0.06%
2023/07/10	4	35.78	4	35.85	35.85	0	5,193	0.00%
2023/07/07	5	35.23	2	35.40	35.40	3	5,242	0.06%
2023/07/06	11.2	35.69	5	35.74	35.55	6.2	5,242	0.12%
2023/07/05	0.4	36.42	5	36.25	36.15	-4.6	5,169	-0.09%
2023/07/04	1.4	35.95	1.5	35.97	36.00	-0.1	5,189	0.00%
2023/07/03	3.5	36.07	0	0.00	36.05	3.5	5,237	0.07%
2023/06/30	3	36.10	8	36.06	35.95	-5	5,333	-0.09%
2023/06/29	3.2	36.21	1	36.00	35.95	2.2	5,349	0.04%
2023/06/28	5.4	35.95	0	0.00	36.15	5.4	5,450	0.10%
2023/06/27	0.3	35.95	0	0.00	35.95	0.3	5,485	0.01%
2023/06/26	1	36.15	0	0.00	36.05	1	5,566	0.02%
2023/06/21	25	35.99	5	36.10	35.85	20	5,604	0.36%
2023/06/20	5.1	36.05	7	36.23	36.15	-1.9	5,639	-0.03%
2023/06/19	3	36.28	0	0.00	36.30	3	5,838	0.05%
2023/06/16	23.2	36.43	0	0.00	36.05	23.2	6,138	0.38%
2023/06/15	1.5	36.41	2	36.45	36.70	-0.5	6,667	-0.01%
2023/06/14	33	36.47	0	0.00	36.50	33	6,906	0.48%
2023/06/13	4	36.50	40.3	36.71	36.75	-36.3	7,974	-0.46%
2023/06/12	8	35.84	3	35.72	35.55	5	7,935	0.06%
2023/06/09	1.2	36.12	3	36.50	36.10	-1.8	7,948	-0.02%
2023/06/08	3.3	36.43	9.2	36.33	36.25	-5.9	7,979	-0.07%
2023/06/07	13.4	36.71	14.2	36.71	36.85	-0.8	7,999	-0.01%
2023/06/06	7.3	36.71	2	37.05	37.00	5.3	7,968	0.07%
2023/06/05	5	36.76	11.1	36.59	36.95	-6.1	7,832	-0.08%
2023/06/02	0.6	35.00	2.7	34.99	35.05	-2.2	7,564	-0.03%
2023/06/01	3.1	34.95	0	0.00	34.90	3.1	7,550	0.04%
2023/05/31	1.2	34.93	0	0.00	34.90	1.2	7,578	0.02%
2023/05/30	0.3	35.10	0	0.00	35.05	0.3	7,560	0.00%
2023/05/29	2.1	35.00	9	34.85	35.00	-6.9	7,700	-0.09%
2023/05/26	7.2	34.82	0	0.00	34.90	7.2	7,707	0.09%
2023/05/25	4.2	35.20	1	35.20	35.15	3.2	7,703	0.04%
2023/05/24	8.1	35.64	3	35.65	35.70	5.1	7,686	0.07%
2023/05/23	6.1	35.55	3	35.65	35.70	3.1	7,678	0.04%
2023/05/22	10	35.55	0	0.00	35.50	10	7,685	0.13%
2023/05/19	14	35.61	3.1	35.57	35.55	11	7,676	0.14%
2023/05/18	12.6	35.50	3.5	35.40	35.45	9.1	7,642	0.12%
2023/05/17	15.3	35.32	0	0.00	35.35	15.3	7,640	0.20%
2023/05/16	0.2	35.18	0	0.00	35.10	0.2	7,567	0.00%
2023/05/15	2.2	34.20	1.2	34.12	34.50	1	7,585	0.01%
2023/05/12	11	34.86	1	34.75	34.85	10	7,513	0.13%
2023/05/11	7	35.50	10	35.22	35.20	-3	7,470	-0.04%
2023/05/10	2.2	35.38	0	0.00	35.50	2.2	7,450	0.03%
2023/05/09	17.8	35.71	4	35.80	35.75	13.8	7,428	0.19%
2023/05/08	10.7	35.80	12	35.83	35.80	-1.3	7,447	-0.02%
2023/05/05	13.1	35.83	4	35.65	35.60	9.1	7,437	0.12%
2023/05/04	3	35.62	2.1	35.46	35.80	0.9	7,481	0.01%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	5.2	35.58	0	0.00	35.50	5.2	7,619	0.07%
2023/04/28	3.1	35.60	5	35.60	35.80	-1.9	7,729	-0.03%
2023/04/27	2.3	35.42	0	0.00	35.50	2.3	7,726	0.03%
2023/04/26	0.1	35.50	2	35.55	35.65	-1.9	7,742	-0.02%
2023/04/25	3.3	35.84	2	35.83	35.40	1.3	7,724	0.02%
2023/04/24	0	0.00	3	35.55	35.55	-3	7,638	-0.04%
2023/04/21	5.1	35.05	0	0.00	35.15	5.1	7,666	0.07%
2023/04/20	2.3	35.29	1	35.10	35.05	1.3	7,657	0.02%
2023/04/19	1.1	35.51	1	35.45	35.45	0.1	7,673	0.00%
2023/04/18	8.2	35.65	2	35.45	35.50	6.2	7,615	0.08%
2023/04/17	3.3	35.95	2	36.00	35.95	1.3	7,572	0.02%
2023/04/14	2.4	35.85	0	0.00	36.10	2.4	7,546	0.03%
2023/04/13	5	35.88	4	35.93	35.90	1	7,542	0.01%
2023/04/12	0	36.05	0	36.15	36.15	0	7,539	0.00%
2023/04/11	4	35.54	0	0.00	35.85	4	7,476	0.05%
2023/04/10	7.1	35.57	10	35.75	35.50	-2.9	7,443	-0.04%
2023/04/07	13	35.52	3	35.42	35.65	10	7,407	0.13%
2023/04/06	14	35.26	10	35.17	35.15	4	7,338	0.05%
2023/03/31	4.1	35.40	13	35.55	35.35	-8.9	7,291	-0.12%
2023/03/30	6	35.06	66	35.10	35.05	-60	7,236	-0.83%
2023/03/29	26.2	35.01	2.2	34.88	34.90	24	7,244	0.33%
2023/03/28	1.1	35.18	1	35.20	35.20	0.1	7,227	0.00%
2023/03/27	12	35.47	5	35.60	35.50	7	7,223	0.10%
2023/03/24	0.2	35.93	0	0.00	35.85	0.2	7,204	0.00%
2023/03/23	11	35.65	68	35.77	35.85	-57	7,168	-0.80%
2023/03/22	19	35.44	26	35.88	35.95	-7	7,126	-0.10%
2023/03/21	5	35.27	14.2	35.73	35.65	-9.2	6,984	-0.13%
2023/03/20	35.1	34.48	11.1	34.55	34.30	23.9	6,702	0.36%
2023/03/17	58.6	36.39	18	36.33	36.25	40.6	6,127	0.66%
2023/03/16	70.4	36.20	144.7	36.44	36.25	-74.3	5,954	-1.25%	大賣/
2023/03/15	32.3	38.35	0	0.00	38.35	32.3	4,988	0.65%
2023/03/14	19.4	42.62	3.3	42.79	42.60	16	4,968	0.32%
2023/03/13	17.3	42.94	2.5	43.03	43.00	14.8	5,011	0.30%
2023/03/10	11.5	43.68	1.9	43.46	43.25	9.7	5,008	0.19%
2023/03/09	1.4	43.99	14.3	44.03	44.10	-12.9	4,978	-0.26%
2023/03/08	11.1	43.95	2.9	43.97	44.00	8.2	5,069	0.16%
2023/03/07	3.1	44.00	5	44.14	44.10	-2	5,083	-0.04%
2023/03/06	0.3	43.50	2.9	43.50	43.45	-2.6	5,069	-0.05%
2023/03/03	5.1	43.22	4.8	43.24	43.25	0.3	5,086	0.01%
2023/03/02	42.1	43.23	4.4	43.38	43.30	37.7	5,100	0.74%
2023/03/01	8.6	43.48	10	43.40	43.60	-1.4	5,047	-0.03%
2023/02/24	1	44.30	1	44.40	44.45	0	4,887	0.00%
2023/02/23	6	44.58	20	44.58	44.50	-14	4,861	-0.29%
2023/02/22	0	0.00	2	44.25	44.20	-2	4,838	-0.04%
2023/02/21	0.4	44.37	20.2	44.35	44.40	-19.8	4,897	-0.41%
2023/02/20	5.2	44.34	0	0.00	44.40	5.2	5,036	0.10%
2023/02/17	1.2	44.10	42	44.05	44.10	-40.9	5,103	-0.80%
2023/02/16	10.3	44.15	0	0.00	44.10	10.3	5,221	0.20%
2023/02/15	2.2	44.10	11	44.10	44.00	-8.9	5,355	-0.17%
2023/02/14	2	44.15	42	44.17	44.25	-40	5,390	-0.74%
2023/02/13	1.3	43.86	0	0.00	44.05	1.3	5,538	0.02%
2023/02/10	12.6	44.65	1.8	44.57	44.40	10.8	5,566	0.19%
2023/02/09	7	44.89	0	0.00	44.75	7	5,622	0.12%
2023/02/08	7	44.71	1	44.65	44.75	6	5,670	0.11%
2023/02/07	3	44.67	0	0.00	44.65	3	5,700	0.05%
2023/02/06	2.5	44.97	1	45.10	44.70	1.5	5,741	0.03%
2023/02/03	1.6	45.24	0	0.00	45.10	1.6	5,764	0.03%
2023/02/02	3.2	45.30	12	45.45	45.40	-8.8	5,807	-0.15%
2023/02/01	5.2	45.15	1.5	45.17	45.30	3.7	5,868	0.06%
2023/01/31	11.1	45.07	5.4	45.39	44.75	5.8	6,156	0.09%
2023/01/30	59.1	44.11	17	44.41	44.70	42.1	6,185	0.68%
2023/01/17	1.3	43.57	0	0.00	43.90	1.3	6,144	0.02%
2023/01/16	1	43.70	14	43.60	43.55	-13	6,200	-0.21%
2023/01/13	1	43.45	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0.4	43.53	1	43.30	43.30	-0.6	6,316	-0.01%
2023/01/11	2	43.35	3	43.52	43.35	-1	6,377	-0.02%
2023/01/10	18	43.21	11	43.58	43.30	7	6,394	0.11%
2023/01/09	1	43.70	1	43.65	43.75	0	6,410	0.00%
2023/01/06	0	0.00	4	43.29	43.10	-4	6,440	-0.06%
2023/01/05	3.3	43.13	0.4	43.30	43.00	2.9	6,835	0.04%
2023/01/04	0.1	43.50	0	0.00	43.35	0.1	6,948	0.00%
2023/01/03	6	42.65	8.9	43.16	43.55	-2.9	7,003	-0.04%
2022/12/30	0.4	43.34	36.5	43.42	43.25	-36.1	6,996	-0.52%
2022/12/29	7	42.69	2	42.73	42.65	5	7,015	0.07%
2022/12/28	3	43.28	14	43.27	43.15	-11	7,027	-0.16%
2022/12/27	0	0.00	4.5	44.08	43.90	-4.5	7,143	-0.06%
2022/12/26	9	43.61	0	0.00	43.65	9	7,206	0.12%
2022/12/23	0.1	43.70	2	43.65	43.65	-1.9	7,254	-0.03%
2022/12/22	0	0.00	5.1	44.11	44.35	-5.1	7,273	-0.07%
2022/12/21	8.2	42.80	0.3	42.95	43.15	7.9	7,318	0.11%
2022/12/20	17.2	43.06	3	42.70	42.50	14.2	7,291	0.20%
2022/12/19	9.3	44.14	2	43.95	44.00	7.3	7,328	0.10%
2022/12/16	7.5	44.60	4	44.40	44.40	3.5	7,295	0.05%
2022/12/15	9	44.94	10	44.87	45.05	-1	7,276	-0.01%
2022/12/14	10	45.04	0.1	45.15	45.00	9.9	7,264	0.14%
2022/12/13	12	44.77	0	0.00	44.45	12	7,239	0.17%
2022/12/12	6.5	44.50	8	44.53	44.35	-1.5	7,191	-0.02%
2022/12/09	5	44.84	3	44.92	44.85	2	7,209	0.03%
2022/12/08	5.6	44.49	5.3	44.48	44.50	0.3	7,180	0.00%
2022/12/07	12.1	45.71	14.2	45.78	45.60	-2.2	7,113	-0.03%
2022/12/06	2.3	46.42	2	46.95	46.45	0.3	6,971	0.00%
2022/12/05	8	47.05	11.9	47.18	47.20	-3.9	6,913	-0.06%
2022/12/02	8.1	46.14	12.4	46.15	45.95	-4.3	6,853	-0.06%
2022/12/01	2.2	46.63	0	0.00	46.35	2.2	6,845	0.03%
2022/11/30	1	45.70	6.1	46.21	46.15	-5.1	6,800	-0.07%
2022/11/29	1	45.70	1.9	45.80	45.90	-0.9	6,709	-0.01%
2022/11/28	2	44.95	0	0.00	45.25	2	6,788	0.03%
2022/11/25	10	45.75	10	45.44	45.35	0	6,849	0.00%
2022/11/24	30	45.10	1.3	44.97	45.20	28.7	6,829	0.42%
2022/11/23	0	0.00	6	44.22	44.20	-6	6,810	-0.09%
2022/11/22	3	43.95	0	0.00	43.95	3	6,859	0.04%
2022/11/21	23	44.25	6.1	44.20	44.10	17	6,880	0.25%
2022/11/18	40.1	44.48	14	44.46	44.45	26.1	6,867	0.38%
2022/11/17	18.1	43.65	5.2	43.84	43.95	13	6,861	0.19%
2022/11/16	1.1	44.71	5.3	44.52	44.25	-4.3	6,816	-0.06%
2022/11/15	13.2	45.30	0.1	45.45	45.50	13.1	6,702	0.20%
2022/11/14	4	45.39	0	0.00	45.25	4	6,637	0.06%
2022/11/11	7	44.02	12.1	44.38	44.65	-5.1	6,548	-0.08%
2022/11/10	2.3	43.44	0	43.50	43.30	2.3	6,453	0.04%
2022/11/09	8.3	43.89	9.1	44.53	43.60	-0.8	6,546	-0.01%
2022/11/08	3.3	41.92	10.2	43.36	43.45	-6.9	6,489	-0.11%
2022/11/07	14	41.55	11.1	41.66	41.80	3	6,546	0.05%
2022/11/04	11.1	40.00	0	0.00	40.70	11.1	6,674	0.17%
2022/11/03	1.1	40.35	0	0.00	40.35	1.1	6,784	0.02%
2022/11/02	1.8	39.69	2.1	40.02	40.90	-0.3	6,852	0.00%
2022/11/01	2.5	39.98	3	40.15	40.00	-0.5	6,873	-0.01%
2022/10/31	11.1	39.92	11.8	39.85	39.60	-0.8	6,907	-0.01%
2022/10/28	37.1	40.27	3	40.40	40.00	34.1	6,976	0.49%
2022/10/27	60.6	39.87	5.1	39.93	40.35	55.5	7,020	0.79%
2022/10/26	15.6	57.96	13	57.95	58.00	2.6	6,861	0.04%
2022/10/25	8.3	58.03	9	58.07	58.10	-0.7	7,285	-0.01%
2022/10/24	8	59.80	1	59.10	59.00	7	7,298	0.10%
2022/10/21	4	60.50	9	60.56	60.40	-5	7,271	-0.07%
2022/10/20	1	58.70	2	59.00	60.50	-1	7,414	-0.01%
2022/10/19	12	59.13	0.3	59.70	58.80	11.7	7,709	0.15%
2022/10/18	4.1	57.90	1.5	58.13	59.00	2.7	8,120	0.03%
2022/10/17	3.4	55.77	0	0.00	57.40	3.4	9,704	0.04%
2022/10/14	6	56.12	8.7	56.37	56.50	-2.7	9,729	-0.03%
2022/10/13	27.4	56.37	4	56.30	54.70	23.4	10,220	0.23%
2022/10/12	4	55.43	5.2	56.34	56.60	-1.2	9,827	-0.01%
2022/10/11	4.1	51.80	1	51.80	51.50	3.1	9,732	0.03%
2022/10/07	2	53.80	2	53.25	53.60	0	9,688	0.00%
2022/10/06	0	53.20	17.1	52.00	53.10	-17.1	9,659	-0.18%
2022/10/05	5	51.56	1.1	52.19	51.40	3.9	9,655	0.04%
2022/10/04	4.3	49.62	7	49.85	50.30	-2.7	9,677	-0.03%
2022/10/03	12.2	50.59	4	50.70	49.85	8.2	9,596	0.09%
2022/09/30	10.1	50.94	0	0.00	51.40	10.1	9,546	0.11%
2022/09/29	4.2	51.99	3	51.80	51.40	1.2	9,562	0.01%
2022/09/28	6.2	51.59	0	0.00	50.60	6.2	9,600	0.06%
2022/09/27	2.1	53.93	1	54.00	53.70	1.1	9,542	0.01%
2022/09/26	9.3	53.25	13.2	53.85	53.50	-3.9	9,574	-0.04%
2022/09/23	1.1	56.21	0.6	56.40	56.10	0.5	9,574	0.00%
2022/09/22	5	56.60	0	0.00	56.50	5	9,599	0.05%
2022/09/21	3.1	58.11	0	0.00	58.40	3.1	9,561	0.03%
2022/09/20	0	0.00	4	58.70	58.90	-4	9,553	-0.04%
2022/09/19	5.2	58.29	0	0.00	58.00	5.2	9,556	0.05%
2022/09/16	0.4	59.93	0	0.00	59.80	0.4	9,573	0.00%
2022/09/15	10	59.72	0	0.00	60.30	10	9,578	0.10%
2022/09/14	3.1	59.07	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	0.5	60.67	1.1	60.70	60.70	-0.6	9,604	-0.01%
2022/09/12	4	60.23	0	0.00	60.30	4	9,658	0.04%
2022/09/08	7	58.60	7.1	59.48	60.30	-0.1	9,752	0.00%
2022/09/07	5.5	58.26	2.8	58.40	58.00	2.7	9,759	0.03%
2022/09/06	2.2	59.67	0	0.00	60.00	2.2	9,736	0.02%
2022/09/05	1.1	59.14	1	59.60	59.90	0.1	9,788	0.00%
2022/09/02	5.3	60.07	1	59.80	59.20	4.3	9,859	0.04%
2022/09/01	8.5	60.87	6	61.42	61.30	2.4	9,779	0.02%
2022/08/30	1	63.40	0	0.00	63.40	1	9,714	0.01%
2022/08/29	4.3	62.75	0	0.00	62.80	4.3	9,725	0.04%
2022/08/26	7	64.20	3	64.10	64.30	4	9,730	0.04%
2022/08/25	5	63.00	5	62.80	62.70	0	9,704	0.00%
2022/08/24	11	62.05	5	62.40	62.60	6	9,758	0.06%
2022/08/23	4.4	62.00	0	0.00	61.80	4.4	9,953	0.04%
2022/08/22	5	63.20	0	0.00	63.20	5	10,007	0.05%
2022/08/19	5.1	62.65	2.1	62.47	63.00	3	10,012	0.03%
2022/08/18	2.7	62.95	2	62.50	63.00	0.7	10,003	0.01%
2022/08/17	3	63.40	56	63.34	63.30	-53	9,993	-0.53%
2022/08/16	1.8	62.97	5.1	62.67	63.50	-3.3	9,996	-0.03%
2022/08/15	5.1	64.70	2.2	64.91	64.90	2.9	9,864	0.03%
2022/08/12	95.6	62.94	18.1	63.00	63.00	77.5	9,811	0.79%
2022/08/11	37	63.61	12.2	63.51	64.50	24.8	9,774	0.25%
2022/08/10	13.2	61.31	17.1	60.97	61.50	-3.9	9,669	-0.04%
2022/08/09	11	59.88	12.2	59.65	60.00	-1.2	9,575	-0.01%
2022/08/08	18	57.93	15	57.97	58.00	3	9,580	0.03%
2022/08/05	5.4	56.43	13.1	57.17	57.70	-7.7	9,675	-0.08%
2022/08/04	14.4	55.37	1.1	56.02	56.00	13.3	9,803	0.14%
2022/08/03	4.1	56.55	0	0.00	56.40	4.1	9,749	0.04%
2022/08/02	6.1	57.98	17.1	57.62	57.90	-11	9,726	-0.11%
2022/08/01	24.2	56.29	26.8	56.32	57.90	-2.6	9,782	-0.03%
2022/07/29	14.6	54.80	2.3	54.80	54.80	12.3	9,333	0.13%
2022/07/28	1.1	60.44	0.1	60.90	60.80	1	9,592	0.01%
2022/07/27	3.8	60.15	9	59.94	60.80	-5.2	9,631	-0.05%
2022/07/26	18.3	60.88	30.2	60.99	61.10	-11.9	9,605	-0.12%
2022/07/25	65.3	57.36	14.1	58.53	59.60	51.2	9,320	0.55%
2022/07/22	105.5	58.11	77.3	57.03	58.00	28.2	9,034	0.31%	大買/
2022/07/21	7	59.20	11	59.20	59.20	-4.1	8,254	-0.05%
2022/07/20	49.6	68.45	15.9	67.30	65.70	33.7	8,214	0.41%
2022/07/19	8.1	72.70	3	72.67	72.90	5.1	7,723	0.07%
2022/07/18	0	0.00	5.1	72.56	72.80	-5.1	7,758	-0.07%
2022/07/14	2.1	70.52	0	0.00	71.30	2.1	7,784	0.03%
2022/07/13	0	0.00	5.1	70.93	71.20	-5.1	7,796	-0.07%
2022/07/12	24.1	68.95	15	70.10	69.10	9.1	7,877	0.12%
2022/07/11	3.5	69.88	3	69.50	69.40	0.5	7,850	0.01%
2022/07/08	3.3	70.79	0	0.00	70.90	3.3	7,817	0.04%
2022/07/07	9.1	70.25	2.1	70.41	71.00	7	7,858	0.09%
2022/07/06	2.1	70.02	0.2	70.60	69.90	1.9	8,040	0.02%
2022/07/05	0	0.00	2	71.50	71.40	-2	8,002	-0.02%
2022/07/04	6.1	70.47	0.5	70.67	71.40	5.7	7,999	0.07%
2022/07/01	28	71.32	5	73.06	70.30	23	8,025	0.29%
2022/06/30	8.5	73.43	0	0.00	73.40	8.5	7,927	0.11%
2022/06/29	2	74.80	0.1	75.00	74.80	1.9	7,915	0.02%
2022/06/28	2.4	74.97	1	75.00	74.80	1.4	7,956	0.02%
2022/06/27	0	0.00	9.2	75.46	75.50	-9.2	8,050	-0.11%
2022/06/24	0	0.00	2	74.25	74.50	-2	8,124	-0.02%
2022/06/23	6.2	72.40	0	0.00	72.70	6.2	8,146	0.08%
2022/06/22	9.1	73.58	1	73.00	72.70	8.1	8,246	0.10%
2022/06/21	0	0.00	0.2	74.50	74.40	-0.2	8,256	0.00%
2022/06/20	9.3	73.56	9.6	73.61	72.60	-0.3	8,320	0.00%
2022/06/17	26.4	74.67	5	74.82	74.30	21.4	8,386	0.26%
2022/06/16	17	76.92	1	77.70	75.70	16	8,421	0.19%
2022/06/15	4	77.20	2.1	77.39	77.00	1.9	8,689	0.02%
2022/06/14	2.2	76.04	3	77.40	77.30	-0.8	8,740	-0.01%
2022/06/13	14.7	76.45	3	75.90	75.70	11.7	8,821	0.13%
2022/06/10	1	78.20	3	78.40	78.50	-2	8,757	-0.02%
2022/06/09	0	0.00	25	78.08	78.40	-25	8,756	-0.29%
2022/06/08	1.1	78.29	13	78.00	77.90	-11.9	8,770	-0.14%
2022/06/07	4	77.40	0	0.00	77.80	4	8,799	0.05%
2022/06/06	0	0.00	0	77.40	77.60	0	8,844	0.00%
2022/06/02	1.3	76.42	1.2	75.94	76.20	0.1	8,997	0.00%
2022/06/01	4	76.30	6	76.87	76.10	-2	9,142	-0.02%
2022/05/31	3.2	74.51	1.6	76.32	77.10	1.6	9,138	0.02%
2022/05/30	0	0.00	11	74.30	75.00	-11	9,004	-0.12%
2022/05/27	1	73.00	3	73.10	72.80	-2	8,955	-0.02%
2022/05/26	3	72.50	3	73.00	72.00	0	9,021	0.00%
2022/05/25	0	0.00	1	72.60	72.50	-1	9,173	-0.01%
2022/05/24	14.4	72.48	2.1	72.00	71.70	12.3	9,462	0.13%
2022/05/23	0.5	72.80	7.5	72.80	72.70	-7	9,605	-0.07%
2022/05/20	0.1	73.10	5.3	72.87	72.70	-5.2	9,745	-0.05%
2022/05/19	13.1	72.04	1	72.10	71.90	12.1	9,872	0.12%
2022/05/18	2.1	72.95	7.1	72.89	73.80	-5	9,887	-0.05%
2022/05/17	1.4	70.51	0	0.00	71.30	1.4	9,881	0.01%
2022/05/16	7.3	70.46	0	0.00	70.20	7.3	9,838	0.07%
2022/05/13	15.9	69.98	9.4	71.20	71.50	6.5	9,759	0.07%
2022/05/12	38.6	71.37	2.7	71.05	69.80	36	9,667	0.37%
2022/05/11	15.2	73.80	0	0.00	73.40	15.2	9,487	0.16%
2022/05/10	14.1	73.94	6.1	73.79	74.30	8	9,478	0.08%
2022/05/09	22.2	75.07	22	75.50	74.00	0.2	9,401	0.00%
2022/05/06	16.5	76.06	9	76.31	76.40	7.5	9,293	0.08%
2022/05/05	42.7	77.32	73.7	77.63	77.70	-31	9,294	-0.33%
2022/05/04	33	79.93	43.5	79.97	80.30	-10.5	8,937	-0.12%
2022/05/03	46.2	78.83	31	79.07	79.60	15.2	8,877	0.17%
2022/04/29	13.7	77.90	14	78.21	78.30	-0.3	8,755	0.00%
2022/04/28	32.8	78.06	12.5	77.64	77.50	20.3	8,743	0.23%
2022/04/27	108	77.91	98.2	77.84	78.90	9.8	8,590	0.11%	大買/
2022/04/26	0	0.00	7.1	74.50	74.50	-7.1	7,745	-0.09%
2022/04/25	6.8	67.34	17.1	67.09	67.80	-10.3	7,794	-0.13%
2022/04/22	29.5	69.17	1	69.00	69.10	28.5	7,749	0.37%
2022/04/21	12.1	70.13	0	0.00	69.90	12.1	7,781	0.16%
2022/04/20	2.2	70.48	0	0.00	70.30	2.2	7,799	0.03%
2022/04/19	7.3	70.63	2	70.55	70.20	5.3	7,905	0.07%
2022/04/18	17.1	70.52	17	71.39	69.80	0.1	8,173	0.00%
2022/04/15	10.2	72.86	7	72.66	72.50	3.2	8,063	0.04%
2022/04/14	5.5	74.09	0	0.00	73.80	5.5	8,033	0.07%
2022/04/13	15	74.40	18.1	74.26	74.30	-3.1	8,065	-0.04%
2022/04/12	19.3	74.07	63.4	73.63	73.20	-44.1	8,002	-0.55%
2022/04/11	0	79.20	1	78.00	77.80	-1	7,785	-0.01%
2022/04/08	0	78.80	4.1	78.75	79.10	-4.1	7,767	-0.05%
2022/04/07	20.6	78.84	0	0.00	77.50	20.6	7,746	0.27%
2022/04/06	28.3	78.64	2	79.80	79.80	26.3	7,673	0.34%
2022/04/01	19.6	78.75	1	79.00	79.10	18.6	7,626	0.24%
2022/03/31	13.3	79.30	60.2	79.39	79.30	-46.9	7,628	-0.61%
2022/03/30	4	79.25	6.2	79.94	79.10	-2.2	7,624	-0.03%
2022/03/29	1.3	78.92	7	78.94	79.20	-5.7	7,527	-0.08%
2022/03/28	33.2	75.99	14.1	76.43	77.20	19.2	7,434	0.26%
2022/03/25	21.7	75.97	17	76.08	77.20	4.7	7,414	0.06%
2022/03/24	11	75.28	12	74.75	75.10	-1	7,271	-0.01%
2022/03/23	7	73.86	12	74.52	74.90	-5	7,250	-0.07%
2022/03/22	6	73.43	11	73.14	73.60	-5	7,157	-0.07%
2022/03/21	27.1	71.75	24	71.64	71.90	3.1	7,055	0.04%
2022/03/18	0	71.30	7.1	72.34	73.00	-7	6,990	-0.10%
2022/03/17	16	70.76	7	70.51	70.80	9	6,786	0.13%
2022/03/16	14.1	70.47	2	70.90	70.10	12.1	6,737	0.18%
2022/03/15	12	71.69	1	71.80	71.70	11	6,594	0.17%
2022/03/14	3	72.17	0	0.00	72.10	3	6,578	0.05%
2022/03/11	5.9	71.38	11	71.57	72.10	-5.1	6,614	-0.08%
2022/03/10	2.4	71.86	1.1	71.13	71.90	1.4	6,630	0.02%
2022/03/09	4.2	69.11	1.1	69.62	69.90	3.1	6,627	0.05%
2022/03/08	6.9	68.68	0.1	68.00	67.60	6.8	6,590	0.10%
2022/03/07	16	70.76	0	0.00	70.60	16	6,421	0.25%
2022/03/04	8.1	73.47	44	73.59	73.30	-35.9	6,411	-0.56%
2022/03/03	15.1	73.43	6	73.53	73.60	9.1	6,550	0.14%
2022/03/02	10.2	72.34	1.1	72.40	72.40	9.2	6,620	0.14%
2022/03/01	10.1	71.59	14.1	71.37	72.00	-4	6,599	-0.06%
2022/02/25	11.1	71.34	16	72.60	71.60	-4.9	6,532	-0.08%
2022/02/24	29.5	72.58	80.3	72.76	71.50	-50.8	6,388	-0.80%
2022/02/23	8	73.93	20	72.71	74.40	-12	6,141	-0.20%
2022/02/22	18.3	71.47	8.6	70.73	71.80	9.7	6,098	0.16%
2022/02/21	18	70.30	23.1	70.90	71.90	-5.1	5,982	-0.08%
2022/02/18	7	69.59	7.1	69.84	69.90	-0.1	5,863	0.00%
2022/02/17	4	68.50	8	68.94	68.80	-4	5,808	-0.07%
2022/02/16	0.1	67.98	9	67.90	67.80	-8.9	5,947	-0.15%
2022/02/15	6	68.00	5	67.70	67.50	1	6,047	0.02%
2022/02/14	8.4	67.73	1	67.50	67.50	7.4	6,087	0.12%
2022/02/11	1.3	68.72	3.1	68.76	68.90	-1.8	6,110	-0.03%
2022/02/10	2.1	68.09	7	68.39	68.80	-4.9	6,203	-0.08%
2022/02/09	0	0.00	3	67.77	67.70	-3	6,179	-0.05%
2022/02/08	2.1	67.74	4	67.33	67.70	-1.9	6,283	-0.03%
2022/02/07	10	67.00	9.5	66.84	67.20	0.6	6,266	0.01%
2022/01/26	6	63.82	3.1	63.70	63.70	3	6,224	0.05%
2022/01/25	14.6	63.49	0	0.00	63.40	14.6	6,480	0.23%
2022/01/24	8.1	63.87	1	64.00	64.40	7.1	6,577	0.11%
2022/01/21	24.6	65.38	2	65.35	64.80	22.6	6,731	0.34%
2022/01/20	13.5	65.31	4.5	66.21	66.30	9	6,874	0.13%
2022/01/19	5.6	66.09	0	0.00	66.00	5.6	7,402	0.08%
2022/01/18	13	67.42	13	66.93	67.00	0	7,750	0.00%
2022/01/17	8.1	66.74	29	66.86	66.80	-20.9	7,872	-0.27%
2022/01/14	22.1	66.32	1.4	65.99	66.00	20.7	8,057	0.26%
2022/01/13	1	66.50	10	66.08	67.00	-9	8,087	-0.11%
2022/01/12	7	66.24	1.1	66.59	66.50	6	8,079	0.07%
2022/01/11	21.7	65.48	20.5	66.11	67.00	1.3	7,972	0.02%
2022/01/10	0	0.00	3	63.13	63.90	-3	7,738	-0.04%
2022/01/07	0	0.00	6	63.60	62.80	-6	7,732	-0.08%
2022/01/06	0	0.00	14	63.43	63.60	-14	7,738	-0.18%
2022/01/05	1.3	62.80	0	0.00	63.10	1.3	7,746	0.02%
2022/01/04	12.3	62.80	0	0.00	63.20	12.3	7,864	0.16%
2022/01/03	11.2	63.38	1	63.40	63.60	10.2	7,931	0.13%
2021/12/30	0.5	63.60	2	63.70	63.80	-1.5	7,940	-0.02%
2021/12/29	0	0.00	7.1	63.40	63.50	-7.1	8,031	-0.09%
2021/12/28	0	0.00	1	62.90	63.00	-1	8,085	-0.01%
2021/12/27	0	0.00	9	63.30	63.00	-9	8,192	-0.11%
2021/12/24	4	63.20	2	63.50	63.30	2	8,294	0.02%
2021/12/23	0	0.00	0.1	62.50	62.50	-0.1	8,336	0.00%
2021/12/21	12.1	62.45	0	0.00	62.40	12.1	8,678	0.14%
2021/12/20	0.6	61.70	0	0.00	61.40	0.6	9,124	0.01%
2021/12/17	0	0.00	5	61.62	61.30	-5	9,432	-0.05%
2021/12/16	1.2	62.00	3	61.83	61.80	-1.9	10,123	-0.02%
2021/12/15	3.2	61.93	2.4	61.98	61.90	0.8	10,653	0.01%
2021/12/14	5	61.00	0	0.00	61.00	5	10,919	0.05%
2021/12/13	10	62.17	19	62.11	61.60	-9	11,008	-0.08%
2021/12/10	5	63.42	22	63.29	63.20	-17	11,117	-0.15%
2021/12/09	3	64.00	2.4	64.22	64.00	0.6	11,358	0.01%
2021/12/08	2	64.35	0	0.00	64.10	2	11,789	0.02%
2021/12/07	22.2	63.75	11.4	64.20	64.40	10.8	12,028	0.09%
2021/12/06	5.8	62.78	2	62.85	63.00	3.8	12,160	0.03%
2021/12/03	4.1	63.75	3	64.17	63.40	1.1	12,276	0.01%
2021/12/02	7.4	64.01	0.8	64.00	63.70	6.6	12,428	0.05%
2021/12/01	6.1	64.40	10	63.87	64.80	-3.9	12,676	-0.03%
2021/11/30	3.3	64.68	12	64.73	64.20	-8.7	12,675	-0.07%
2021/11/29	4.9	63.23	7	62.83	63.80	-2.2	12,668	-0.02%
2021/11/26	24	65.31	6.1	65.13	64.90	18	12,667	0.14%
2021/11/25	10.5	66.83	1	66.80	66.70	9.5	12,678	0.07%
2021/11/24	0.7	66.90	3	66.97	66.90	-2.3	12,709	-0.02%
2021/11/23	20.1	66.62	4	66.60	66.50	16.1	12,738	0.13%
2021/11/22	12.5	66.96	1	67.10	66.70	11.5	12,707	0.09%
2021/11/19	27.9	67.49	1.2	68.18	67.10	26.7	12,660	0.21%
2021/11/18	13.6	68.76	3.6	68.89	68.70	10	12,521	0.08%
2021/11/17	5	68.50	10	68.32	68.90	-5	12,501	-0.04%
2021/11/16	30.8	68.84	0.1	68.60	68.50	30.7	12,484	0.25%
2021/11/15	56	69.15	10.2	69.82	69.00	45.8	12,470	0.37%
2021/11/12	7.2	67.49	23.3	67.52	68.50	-16.2	12,312	-0.13%
2021/11/11	5.5	66.57	5.3	66.70	66.70	0.2	12,278	0.00%
2021/11/10	30.7	66.94	12.2	66.85	66.80	18.5	12,311	0.15%
2021/11/09	40.5	66.94	18.9	67.29	67.50	21.6	12,330	0.18%
2021/11/08	7	67.44	5.1	67.13	67.50	2	12,253	0.02%
2021/11/05	15.8	67.08	87.1	66.99	67.00	-71.4	12,270	-0.58%
2021/11/04	15	69.17	31	70.08	68.50	-16	12,132	-0.13%
2021/11/03	8	69.44	24	69.43	69.60	-16	12,059	-0.13%
2021/11/02	47.6	68.62	27.3	70.26	68.20	20.2	11,962	0.17%
2021/11/01	32	71.27	26	70.77	70.90	6	11,713	0.05%
2021/10/29	29.5	70.86	19.4	71.31	70.90	10.1	11,593	0.09%
2021/10/28	20.1	70.10	8	69.54	69.90	12.1	11,409	0.11%
2021/10/27	16	68.88	14.2	69.39	69.90	1.8	11,209	0.02%
2021/10/26	12	65.53	26.4	64.20	67.20	-14.4	10,637	-0.14%
2021/10/25	19.3	61.49	25.1	61.61	61.90	-5.8	10,289	-0.06%
2021/10/22	8.2	60.27	18.8	60.06	60.80	-10.6	10,202	-0.10%
2021/10/21	6	58.15	25	58.28	58.20	-19	10,106	-0.19%
2021/10/20	0	0.00	3.2	57.01	57.30	-3.2	10,103	-0.03%
2021/10/19	2	56.30	8	56.39	57.00	-6	10,262	-0.06%
2021/10/18	3	56.53	8.2	56.65	56.40	-5.2	10,314	-0.05%
2021/10/15	12	55.14	0	0.00	55.20	12	10,382	0.12%
2021/10/14	1.2	54.80	0.1	54.80	54.50	1.1	10,443	0.01%
2021/10/13	8.1	54.53	3.1	54.87	54.80	5	10,588	0.05%
2021/10/12	8.3	55.52	3	55.30	55.30	5.3	10,583	0.05%
2021/10/08	7.2	56.91	4.1	57.23	56.80	3.1	10,518	0.03%
2021/10/06	5	56.12	3.2	56.12	55.30	1.8	10,674	0.02%
2021/10/05	6.1	55.37	2.1	55.32	56.00	4	10,724	0.04%
2021/10/04	7.2	56.04	4.1	55.80	55.30	3.1	10,856	0.03%
2021/10/01	10	56.37	12	56.37	56.00	-2	11,058	-0.02%
2021/09/30	2	57.50	1	58.00	57.40	1	11,098	0.01%
2021/09/29	13.4	57.88	25	57.39	57.40	-11.6	11,014	-0.11%
2021/09/28	19.5	57.16	11.4	57.71	57.90	8.1	10,929	0.07%
2021/09/27	37.8	57.31	20	58.07	56.10	17.8	10,701	0.17%
2021/09/24	29.1	60.38	37	60.74	59.80	-7.9	10,230	-0.08%
2021/09/23	92	61.14	7	61.31	61.10	85	9,950	0.85%
2021/09/22	17	82.27	8	82.90	82.30	9	9,324	0.10%
2021/09/17	6	84.58	18	84.54	85.00	-12	9,002	-0.13%
2021/09/16	10.1	84.73	8	84.66	83.90	2.1	8,754	0.02%
2021/09/15	19	84.33	9.1	84.09	84.60	9.9	8,643	0.11%
2021/09/14	19	81.69	11	82.56	83.50	8	8,435	0.09%
2021/09/13	25.5	82.18	16.1	82.41	81.50	9.4	8,187	0.11%
2021/09/10	21	80.16	47	80.56	81.20	-26	7,808	-0.33%
2021/09/09	7.1	76.51	7	77.36	78.50	0.1	7,588	0.00%
2021/09/08	2	76.55	3	75.17	75.10	-1	7,397	-0.01%
2021/09/07	6.4	74.69	7	74.91	76.10	-0.6	7,242	-0.01%
2021/09/06	16	74.09	10	72.25	73.60	6	7,053	0.09%
2021/09/03	10	70.19	1	70.40	69.90	9	6,790	0.13%
2021/09/02	14	70.75	2	69.20	69.40	12	6,743	0.18%
2021/09/01	10.3	71.55	3	71.27	71.30	7.3	6,592	0.11%
2021/08/31	11	67.84	15	67.96	69.30	-4	6,396	-0.06%
2021/08/30	6	67.37	1	67.40	67.60	5	6,261	0.08%
2021/08/27	3	66.10	13	66.64	66.90	-10	6,208	-0.16%
2021/08/24	3	64.37	0	65.00	64.80	3	6,142	0.05%
2021/08/23	2	64.30	1	64.50	64.80	1	6,169	0.02%
2021/08/20	7.2	62.94	7	63.10	63.00	0.2	6,168	0.00%
2021/08/19	5	63.70	1	64.10	63.60	4	6,197	0.06%
2021/08/18	28	64.45	13	65.15	65.40	15	6,155	0.24%
2021/08/17	3	63.83	2.5	64.45	63.50	0.5	6,094	0.01%
2021/08/16	2	66.25	11	66.12	65.90	-9	6,041	-0.15%
2021/08/13	2	67.40	5.5	67.72	67.80	-3.5	5,959	-0.06%
2021/08/12	2	65.40	7	66.70	67.00	-5	5,897	-0.08%
2021/08/11	0.2	65.50	2	65.70	65.30	-1.8	5,920	-0.03%
2021/08/10	0.2	64.80	6	64.85	64.50	-5.8	5,951	-0.10%
2021/08/09	1	64.70	8.1	64.82	64.90	-7.1	6,139	-0.12%
2021/08/06	1	64.60	3	64.70	64.70	-2	6,274	-0.03%
2021/08/05	0	0.00	10	64.80	64.70	-10	6,402	-0.16%
2021/08/04	0	0.00	33	64.84	65.00	-33	6,738	-0.49%
2021/08/02	0	0.00	41	63.20	63.60	-41	7,003	-0.59%
2021/07/30	8	62.05	0	0.00	62.40	8	6,997	0.11%
2021/07/29	0	0.00	1.8	61.83	62.20	-1.8	7,027	-0.03%
2021/07/28	22	61.22	7	61.21	61.40	15	7,070	0.21%
2021/07/27	21	62.71	2	62.90	62.10	19	7,230	0.26%
2021/07/26	6.7	65.24	3	65.27	64.80	3.7	7,176	0.05%
2021/07/23	62	66.05	8.5	65.79	66.40	53.5	7,135	0.75%
2021/07/22	7	64.91	2.1	64.94	65.00	4.9	6,977	0.07%
2021/07/21	15.3	64.87	6	65.09	65.10	9.3	6,938	0.13%
2021/07/20	4	65.60	2.1	65.76	65.80	1.9	6,906	0.03%
2021/07/19	29.3	66.43	4	66.10	66.60	25.3	6,888	0.37%
2021/07/16	1.1	65.26	21	65.27	65.60	-19.9	6,921	-0.29%
2021/07/15	7	64.63	61	64.48	64.80	-54	6,945	-0.78%
2021/07/14	3	63.20	3	63.43	63.30	0	6,955	0.00%
2021/07/13	40	64.65	7	64.10	64.00	33	7,001	0.47%
2021/07/12	14.7	64.85	29	64.59	65.40	-14.3	6,962	-0.20%
2021/07/09	8.2	62.55	7	62.93	62.90	1.2	6,865	0.02%
2021/07/08	34.5	60.67	10	61.34	62.90	24.5	6,744	0.36%
2021/07/07	4	59.03	9.2	58.93	59.10	-5.2	6,524	-0.08%
2021/07/06	4	56.95	0	0.00	56.80	4	6,403	0.06%
2021/07/05	1	56.80	2	56.70	56.70	-1	6,492	-0.02%
2021/07/02	2.2	56.52	0	0.00	56.40	2.2	6,586	0.03%
2021/07/01	0	0.00	2	56.50	56.60	-2	6,649	-0.03%
2021/06/30	1.3	56.71	0	0.00	56.60	1.3	6,742	0.02%
2021/06/29	7.2	56.90	1	56.60	56.70	6.2	6,807	0.09%
2021/06/28	6.2	57.03	16	56.45	57.60	-9.8	6,848	-0.14%
2021/06/25	5.2	54.87	14.5	54.80	54.80	-9.3	6,779	-0.14%
2021/06/24	0	0.00	9.1	54.50	54.20	-9.1	7,383	-0.12%
2021/06/23	10	54.10	2	53.90	54.00	8	7,402	0.11%
2021/06/22	1.2	54.10	13	53.85	53.80	-11.8	7,489	-0.16%
2021/06/21	3	53.73	1	53.90	53.90	2	7,565	0.03%
2021/06/18	3	53.33	2.2	53.69	54.00	0.8	7,566	0.01%
2021/06/17	7.1	53.27	1	53.30	53.20	6.1	7,575	0.08%
2021/06/16	12.1	53.39	21	53.44	53.40	-8.9	7,669	-0.12%
2021/06/15	1	53.50	0	0.00	53.70	1	7,756	0.01%
2021/06/11	21	53.09	9	53.13	53.20	12	7,884	0.15%
2021/06/10	2	52.35	0	0.00	52.30	2	7,938	0.03%
2021/06/09	2	52.25	0	0.00	52.10	2	7,982	0.03%
2021/06/08	1	52.20	1	52.10	52.30	0	8,079	0.00%
2021/06/07	3	52.07	1.1	52.11	52.20	1.9	8,253	0.02%
2021/06/04	10.1	52.45	1	52.40	52.50	9.1	8,346	0.11%
2021/06/03	1	52.60	10	52.61	52.70	-9	8,488	-0.11%
2021/06/02	3	52.40	12.2	52.52	52.50	-9.2	8,578	-0.11%
2021/06/01	1	52.50	0	0.00	52.50	1	8,588	0.01%
2021/05/31	2	52.35	10.1	52.50	52.50	-8.1	8,689	-0.09%
2021/05/27	3	51.57	0	0.00	52.00	3	8,795	0.03%
2021/05/26	1	51.50	1.1	51.81	51.80	-0.1	8,838	0.00%
2021/05/25	14	51.69	4	51.60	51.70	10	8,879	0.11%
2021/05/24	3.1	51.32	1	51.20	51.50	2.1	8,946	0.02%
2021/05/21	0	0.00	9	51.52	51.70	-9	9,023	-0.10%
2021/05/20	1	51.00	10	51.07	51.00	-9	9,068	-0.10%
2021/05/19	15	51.49	11	51.31	51.20	4	9,040	0.04%
2021/05/18	12	50.97	18	50.79	51.00	-6	9,037	-0.07%
2021/05/17	6	48.85	3	48.70	48.45	3	8,988	0.03%
2021/05/14	9	51.50	36.1	50.79	51.00	-27.1	8,783	-0.31%
2021/05/13	39	49.75	5	49.30	49.85	34	8,642	0.39%
2021/05/12	68.5	50.34	51	51.31	50.20	17.5	8,526	0.21%
2021/05/11	55	54.31	21	54.66	53.80	34	8,165	0.42%
2021/05/10	11	54.00	8	53.91	54.60	3	7,961	0.04%
2021/05/07	1	53.20	1	52.80	53.50	0	7,907	0.00%
2021/05/06	2.1	53.19	2.1	53.43	53.00	0	7,904	0.00%
2021/05/05	9.3	53.23	9	53.01	52.50	0.3	7,852	0.00%
2021/05/04	30.2	51.72	4	53.65	52.20	26.2	7,773	0.34%
2021/05/03	14	53.47	2.1	53.34	53.10	11.9	7,497	0.16%
2021/04/29	3.3	53.10	4.1	53.33	53.10	-0.8	7,427	-0.01%
2021/04/28	11	53.60	1	53.80	53.70	10	7,378	0.14%
2021/04/27	0	0.00	2.2	53.96	54.10	-2.2	7,421	-0.03%
2021/04/26	9	53.99	5.1	54.38	54.30	3.9	7,393	0.05%
2021/04/23	5.1	52.74	3	53.00	53.20	2.1	7,335	0.03%
2021/04/22	7.1	53.24	70	54.27	52.70	-62.9	7,311	-0.86%
2021/04/21	4	53.95	33	53.96	54.10	-29	7,133	-0.41%
2021/04/20	19	52.83	2	52.80	53.10	17	7,055	0.24%
2021/04/19	40	53.09	9.1	52.81	53.10	30.9	7,025	0.44%
2021/04/16	12	50.89	29	51.32	51.40	-17	6,894	-0.25%
2021/04/14	8	49.57	3.8	49.63	49.55	4.2	6,728	0.06%
2021/04/13	12	50.13	20.6	50.01	49.85	-8.6	6,716	-0.13%
2021/04/12	1	49.80	16.2	49.78	49.95	-15.2	6,649	-0.23%
2021/04/09	8	49.47	16.2	49.23	49.45	-8.2	6,629	-0.12%
2021/04/08	12	49.81	2.2	50.10	49.80	9.8	6,544	0.15%
2021/04/07	2	49.90	7.8	50.01	50.00	-5.8	6,455	-0.09%
2021/04/06	12	49.98	5.1	49.96	50.00	6.9	6,395	0.11%
2021/04/01	39	49.61	13.5	49.65	49.60	25.6	6,285	0.41%
2021/03/31	33	49.33	31	49.45	49.50	2	6,175	0.03%
2021/03/30	14.1	48.64	10	48.63	48.90	4.1	6,036	0.07%
2021/03/29	83.2	48.92	40.2	48.56	48.85	43	5,902	0.73%
2021/03/26	3.2	45.39	11.1	45.46	45.75	-7.9	5,279	-0.15%
2021/03/25	1	45.05	16.3	44.77	45.20	-15.3	5,226	-0.29%
2021/03/24	18	44.56	5	44.69	44.40	13	5,136	0.25%
2021/03/23	2	44.95	1.2	45.09	45.20	0.8	5,052	0.02%
2021/03/22	0	0.00	34	44.39	44.85	-34	5,014	-0.68%
2021/03/19	18	44.39	22	44.40	44.55	-4	4,970	-0.08%
2021/03/18	4.6	45.00	41	45.23	45.15	-36.4	4,895	-0.74%
2021/03/17	5.1	45.23	25.1	45.24	45.30	-20	4,839	-0.41%
2021/03/16	2	44.33	2.1	44.17	44.40	-0.1	4,730	0.00%
2021/03/15	4	43.33	0.5	43.50	43.75	3.5	4,852	0.07%
2021/03/12	5	43.30	13	43.35	43.30	-8	4,930	-0.16%
2021/03/11	5	44.05	12	44.12	43.80	-7	4,909	-0.14%
2021/03/10	12	43.88	30	43.86	43.85	-18	4,774	-0.38%
2021/03/09	2.1	43.34	12	43.36	43.50	-9.9	4,695	-0.21%
2021/03/08	1	42.50	13.1	42.56	42.75	-12.1	4,623	-0.26%
2021/03/05	11.5	42.29	13.1	41.97	42.15	-1.6	4,621	-0.03%
2021/03/04	2	42.15	60.4	42.11	42.20	-58.4	4,853	-1.20%
2021/03/03	7	41.92	21.1	41.98	42.05	-14.1	4,788	-0.29%
2021/03/02	0	0.00	12	42.11	41.60	-12	4,714	-0.25%
2021/02/26	4	41.54	10	41.46	41.70	-6	4,687	-0.13%
2021/02/25	1	41.75	26	41.58	41.65	-25	4,612	-0.54%
2021/02/24	16	41.99	21.1	41.56	41.45	-5.1	4,608	-0.11%
2021/02/22	10.5	41.20	8	41.13	41.20	2.5	4,583	0.05%
2021/02/19	7	40.74	0	0.00	40.90	7	4,526	0.15%
2021/02/18	9.1	40.82	1.1	40.80	40.90	8	4,534	0.18%
2021/02/17	0.5	39.80	5	40.21	40.20	-4.6	4,507	-0.10%
2021/02/04	3	39.22	1.1	39.09	39.45	1.9	4,576	0.04%
2021/02/03	4	39.45	5	39.30	39.10	-1	4,711	-0.02%
2021/02/02	1	39.35	7	39.41	39.25	-6	4,806	-0.12%
2021/02/01	0	0.00	8.5	38.67	38.80	-8.5	4,840	-0.18%
2021/01/29	9.1	39.01	6.2	39.02	38.75	2.9	4,864	0.06%
2021/01/28	11	39.19	0	0.00	39.25	11	4,838	0.23%
2021/01/27	2	39.63	1	39.70	39.50	1	4,832	0.02%
2021/01/26	7	39.55	0	0.00	39.50	7	4,866	0.14%
2021/01/25	0	0.00	0.1	39.70	39.70	-0.1	4,884	0.00%
2021/01/22	2	39.55	2.1	39.50	39.60	-0.1	4,948	0.00%
2021/01/21	6.4	39.49	0	0.00	39.50	6.4	5,016	0.13%
2021/01/20	14	39.43	30	39.74	39.35	-16	5,139	-0.31%
2021/01/19	2	40.00	0	0.00	40.00	2	5,446	0.04%
2021/01/18	2	39.80	0	0.00	40.20	2	5,425	0.04%
2021/01/15	3	40.43	1	40.30	40.25	2	5,380	0.04%
2021/01/14	6	40.78	0.2	40.70	40.70	5.8	5,366	0.11%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	2	40.60	1.5	40.58	40.50	0.5	5,374	0.01%
2021/01/11	0	0.00	0.6	40.60	40.65	-0.6	5,350	-0.01%
2021/01/08	3.1	40.30	0	0.00	40.35	3.1	5,361	0.06%
2021/01/07	0	0.00	2	40.40	40.25	-2	5,373	-0.04%
2021/01/06	5	40.64	5	40.35	40.20	0	5,376	0.00%
2021/01/05	1	40.70	2	40.75	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	5	40.78	40.70	-5	5,346	-0.09%
2020/12/31	5	40.80	2	40.90	40.90	3	5,360	0.06%
2020/12/30	10	40.85	2	40.75	40.75	8	5,371	0.15%
2020/12/29	3	40.63	0.1	40.55	40.60	2.9	5,378	0.05%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	1	40.70	3	40.65	40.60	-2	5,433	-0.04%
2020/12/23	0	0.00	39	40.10	40.10	-39	5,534	-0.70%
2020/12/22	1	40.55	0	0.00	40.25	1	5,545	0.02%
2020/12/21	2	40.55	20	40.45	40.60	-18	5,573	-0.32%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/17	0	0.00	1.5	40.67	40.75	-1.5	5,590	-0.03%
2020/12/15	10	40.55	0	0.00	40.45	10	5,575	0.18%
2020/12/14	2	40.55	0.3	40.60	40.45	1.7	5,559	0.03%
2020/12/11	43	40.65	2	40.43	40.55	41	5,568	0.74%
2020/12/10	22	40.36	4	40.29	40.35	18	5,520	0.33%
2020/12/09	27	40.28	12.5	40.51	40.40	14.5	5,490	0.26%
2020/12/08	26.5	41.40	17	41.34	41.20	9.5	5,326	0.18%
2020/12/07	1	41.80	1	41.85	41.75	0	5,223	0.00%
2020/12/04	0	0.00	2	41.50	41.55	-2	5,175	-0.04%
2020/12/03	16	41.48	112	41.30	41.45	-96	5,148	-1.86%	大賣/
2020/12/02	6	41.41	0	0.00	41.25	6	5,134	0.12%
2020/12/01	14	41.65	13	41.73	41.65	1	5,124	0.02%
2020/11/30	191	41.96	10.4	41.69	42.05	180.6	5,073	3.56%	大買/鉅額交易
2020/11/27	0	0.00	3.2	41.07	41.35	-3.2	4,872	-0.07%
2020/11/26	0	0.00	11	40.86	41.00	-11	4,964	-0.22%
2020/11/25	2	41.03	6	41.01	40.80	-4	5,174	-0.08%
2020/11/24	3	41.13	0.5	41.00	41.00	2.5	5,340	0.05%
2020/11/23	14	41.35	22	41.35	41.30	-8	5,495	-0.15%
2020/11/20	51	41.35	36.1	41.30	41.40	14.9	5,501	0.27%
2020/11/19	14	41.40	10.3	41.30	41.40	3.7	5,590	0.07%
2020/11/18	0	0.00	6	40.92	40.95	-6	5,553	-0.11%
2020/11/17	21	40.85	3	40.85	40.85	18	5,622	0.32%
2020/11/16	22	40.76	51	40.80	40.80	-29	5,871	-0.49%
2020/11/13	2	40.73	22	40.60	40.70	-20	6,573	-0.30%
2020/11/12	27	40.92	3	41.30	40.85	24	6,742	0.36%
2020/11/11	78	40.99	19.3	41.03	41.40	58.7	6,913	0.85%
2020/11/10	13	40.65	18.3	40.68	40.65	-5.3	6,835	-0.08%
2020/11/09	0	0.00	20	40.35	40.20	-20	6,776	-0.30%
2020/11/06	22	40.13	0	0.00	40.05	22	6,781	0.32%
2020/11/05	1	40.15	8	40.28	40.25	-7	6,780	-0.10%
2020/11/04	1	40.15	0.5	40.00	40.00	0.5	6,756	0.01%
2020/11/03	0	0.00	3	40.15	40.05	-3	6,766	-0.04%
2020/11/02	3	39.65	0.5	39.70	39.70	2.5	6,788	0.04%
2020/10/30	7	39.85	1	39.50	39.50	6	6,796	0.09%
2020/10/29	9	39.81	6	40.01	40.05	3	6,757	0.04%
2020/10/28	30.1	40.86	8	40.85	40.55	22.1	6,752	0.33%
2020/10/27	37	40.79	59.5	40.80	41.05	-22.5	6,679	-0.34%
2020/10/26	11.1	38.83	11	38.83	38.75	0.1	6,324	0.00%
2020/10/23	2.5	38.84	0	0.00	38.70	2.5	6,412	0.04%
2020/10/22	0	0.00	1	38.60	38.85	-1	6,459	-0.02%
2020/10/20	7	38.54	2.1	38.53	38.50	4.9	6,543	0.08%
2020/10/19	3.5	38.48	2	38.50	38.55	1.5	6,523	0.02%
2020/10/16	2	38.45	1	38.25	38.20	1	6,513	0.02%
2020/10/15	6	38.61	23	38.54	38.55	-17	6,509	-0.26%
2020/10/14	3	38.92	1.5	38.95	38.95	1.5	6,508	0.02%
2020/10/13	4.5	38.92	8	38.99	38.95	-3.5	6,644	-0.05%
2020/10/12	5	39.30	0	0.00	38.85	5	6,755	0.07%
2020/10/08	4.5	39.32	0	0.00	39.30	4.5	6,856	0.07%
2020/10/07	7	39.87	7.5	39.87	39.75	-0.5	6,888	-0.01%
2020/10/06	2	39.85	26	39.77	39.90	-24	6,927	-0.35%
2020/10/05	2	39.48	4	39.43	39.25	-2	6,954	-0.03%
2020/09/30	6	38.80	0	0.00	38.90	6	6,943	0.09%
2020/09/29	4	38.96	4.5	38.84	38.85	-0.5	6,951	-0.01%
2020/09/28	1.5	39.48	0	0.00	39.40	1.5	6,890	0.02%
2020/09/25	3	39.20	11	39.65	39.30	-8	6,921	-0.12%
2020/09/24	8	39.51	3	39.50	39.40	5	6,959	0.07%
2020/09/23	3	40.43	3	40.15	40.20	0	7,020	0.00%
2020/09/22	0.1	41.00	1	40.60	40.85	-0.9	7,024	-0.01%
2020/09/21	0	0.00	3	41.63	41.40	-3	7,034	-0.04%
2020/09/18	0.5	41.70	1	41.70	41.70	-0.5	7,052	-0.01%
2020/09/17	10	41.60	1	41.50	41.50	9	7,064	0.13%
2020/09/16	1	41.60	0	0.00	41.65	1	7,082	0.01%
2020/09/15	1	41.55	1	41.45	41.45	0	7,051	0.00%
2020/09/14	1	41.50	2	41.45	41.55	-1	7,072	-0.01%
2020/09/11	2	41.25	3	41.40	41.30	-1	7,096	-0.01%
2020/09/10	3	41.13	0	0.00	41.10	3	7,073	0.04%
2020/09/09	0	0.00	2	40.95	41.40	-2	7,137	-0.03%
2020/09/08	0	0.00	2	41.30	41.40	-2	7,177	-0.03%
2020/09/07	2	42.18	1	41.40	41.45	1	7,272	0.01%
2020/09/04	5	41.38	3	41.20	41.50	2	7,403	0.03%
2020/09/03	6	41.98	1	41.55	41.80	5	7,475	0.07%
2020/09/02	2	41.68	4	41.83	41.45	-2	7,464	-0.03%
2020/09/01	15	42.07	4	42.20	41.85	11	7,474	0.15%
2020/08/31	8	42.76	1.1	43.11	43.20	6.9	7,377	0.09%
2020/08/28	21	41.96	20	41.44	42.20	1	7,189	0.01%
2020/08/27	44	40.01	5	40.07	40.05	39	7,080	0.55%
2020/08/26	11	39.19	17	39.39	39.35	-6	6,946	-0.09%
2020/08/25	15	38.98	13	39.20	39.00	2	6,912	0.03%
2020/08/24	7	38.18	30	38.03	37.85	-23	6,825	-0.34%
2020/08/21	18	38.20	9	38.29	38.25	9	6,772	0.13%
2020/08/20	53	38.00	5.5	37.66	37.45	47.5	6,713	0.71%
2020/08/19	168	38.30	19	38.53	39.05	149	6,444	2.31%	大買/鉅額交易
2020/08/18	26	54.59	13	54.58	54.70	13	5,689	0.23%
2020/08/17	2	54.00	6	54.18	54.40	-4	5,504	-0.07%
2020/08/14	3	52.90	16	53.18	53.10	-13	5,306	-0.25%
2020/08/13	0.2	53.30	3	53.20	53.40	-2.8	5,255	-0.05%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	0	0.00	2.2	53.56	53.30	-2.2	5,258	-0.04%
2020/08/07	3	52.93	3	53.27	53.00	0	5,258	0.00%
2020/08/06	1	53.30	4	53.55	53.40	-3	5,230	-0.06%
2020/08/05	1	52.50	1.3	52.64	53.00	-0.3	5,195	-0.01%
2020/08/04	0	0.00	2.2	52.01	52.20	-2.2	5,175	-0.04%
2020/08/03	0	0.00	3	52.00	52.20	-3	5,146	-0.06%
2020/07/31	0	0.00	1	51.20	50.80	-1	5,063	-0.02%
2020/07/30	5	49.90	0	0.00	50.10	5	5,001	0.10%
2020/07/29	7	49.31	1	49.50	49.50	6	4,963	0.12%
2020/07/28	4	46.40	2	47.35	47.00	2	4,892	0.04%
2020/07/27	5	47.35	7	46.91	46.40	-2	4,893	-0.04%
2020/07/24	6	48.63	0	0.00	48.50	6	4,848	0.12%
2020/07/22	2	49.90	5	50.40	49.90	-3	4,941	-0.06%
2020/07/21	1	49.35	4	49.85	50.20	-3	4,939	-0.06%
2020/07/20	1	49.05	4	48.85	48.95	-3	4,914	-0.06%
2020/07/17	2	49.50	17	49.77	49.55	-15	4,874	-0.31%
2020/07/16	7.7	51.39	45	51.83	51.20	-37.3	4,761	-0.78%
2020/07/15	7	54.11	5.2	54.01	53.80	1.8	4,637	0.04%
2020/07/14	3	53.90	1	53.80	54.00	2	4,523	0.04%
2020/07/13	1	53.70	10	53.60	53.60	-9	4,460	-0.20%
2020/07/10	5	53.10	3.1	53.10	53.00	1.9	4,428	0.04%
2020/07/09	1	54.40	4	54.15	54.30	-3	4,373	-0.07%
2020/07/08	1	54.60	2	54.65	54.60	-1	4,335	-0.02%
2020/07/07	6	53.57	0	0.00	54.20	6	4,296	0.14%
2020/07/06	3	54.10	1	54.20	54.10	2	4,287	0.05%
2020/07/03	4	53.50	7	53.37	53.50	-3	4,273	-0.07%
2020/07/02	7	53.53	19	53.68	54.00	-12	4,302	-0.28%
2020/07/01	6	51.52	14	51.56	51.70	-8	4,350	-0.18%
2020/06/30	12	51.08	4	50.80	51.10	8	4,565	0.18%
2020/06/29	6	50.17	2	50.30	50.30	4	4,533	0.09%
2020/06/24	5	50.68	4	50.63	50.60	1	4,515	0.02%
2020/06/23	4	50.50	4	50.70	50.60	0	4,522	0.00%
2020/06/22	2	50.40	0	0.00	50.50	2	4,536	0.04%
2020/06/19	1	50.30	1	50.60	50.20	0	4,583	0.00%
2020/06/18	1	50.10	3	50.13	50.30	-2	4,597	-0.04%
2020/06/17	11	49.93	0.7	49.85	49.85	10.3	4,584	0.22%
2020/06/16	2	50.10	1	51.10	50.20	1	4,617	0.02%
2020/06/15	3	50.00	1	49.90	49.95	2	4,641	0.04%
2020/06/12	9	49.21	3	49.28	49.80	6	4,626	0.13%
2020/06/11	11	50.73	4	51.25	50.10	7	4,573	0.15%
2020/06/10	4.1	51.27	6	50.78	51.40	-1.9	4,436	-0.04%
2020/06/09	2	49.60	0	0.00	49.40	2	4,373	0.05%
2020/06/08	13	49.24	1	49.20	49.60	12	4,375	0.27%
2020/06/05	2	48.60	9	48.74	48.75	-7	4,314	-0.16%
2020/06/04	6	48.57	0	0.00	48.20	6	4,284	0.14%
2020/06/03	4	48.29	11	47.98	48.30	-7	4,290	-0.16%
2020/06/02	2	46.65	4	46.60	47.30	-2	4,169	-0.05%
2020/06/01	0	0.00	4	46.05	46.05	-4	4,098	-0.10%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/28	3	45.85	5	46.00	45.75	-2	3,998	-0.05%
2020/05/27	1	46.10	3	45.90	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	7	45.69	45.75	-7	3,934	-0.18%
2020/05/25	0	0.00	1	44.85	45.30	-1	3,901	-0.03%
2020/05/22	0	0.00	6	45.36	45.00	-6	3,892	-0.15%
2020/05/21	1	45.75	3	45.80	45.80	-2	3,845	-0.05%
2020/05/20	3	45.27	3	45.25	45.00	0	3,794	0.00%
2020/05/19	2	44.93	1	45.05	45.25	1	3,756	0.03%
2020/05/18	4	44.55	0	0.00	44.65	4	3,691	0.11%
2020/05/15	9	44.36	0	0.00	44.35	9	3,640	0.25%
2020/05/14	3	43.78	0	0.00	43.65	3	3,569	0.08%
2020/05/13	4	44.03	0	0.00	44.10	4	3,538	0.11%
2020/05/12	2	44.00	5	44.12	43.85	-3	3,524	-0.09%
2020/05/11	2	44.38	0	0.00	44.30	2	3,489	0.06%
2020/05/08	4	43.95	3	43.95	43.95	1	3,459	0.03%
2020/05/07	1	43.75	1	43.70	43.90	0	3,446	0.00%
2020/05/06	0	0.00	1	43.65	43.55	-1	3,443	-0.03%
2020/05/04	3	43.77	2	43.70	43.75	1	3,409	0.03%
2020/04/30	2	44.65	20.4	44.55	44.60	-18.4	3,406	-0.54%
2020/04/29	1	44.55	1	44.65	44.65	0	3,369	0.00%
2020/04/28	29	43.52	37	43.75	43.95	-8	3,313	-0.24%
2020/04/27	21	42.84	0	0.00	42.75	21	3,294	0.64%
2020/04/24	10	41.80	0	0.00	41.70	10	3,219	0.31%
2020/04/23	1	41.85	0	0.00	41.60	1	3,202	0.03%
2020/04/20	4	41.85	0	0.00	41.85	4	3,117	0.13%
2020/04/17	0	0.00	5	42.22	41.80	-5	3,106	-0.16%
2020/04/16	1	41.60	0.3	41.95	41.95	0.8	3,052	0.02%
2020/04/15	6	42.07	2	42.10	41.95	4	3,021	0.13%
2020/04/14	2	41.50	0	0.00	41.65	2	2,977	0.07%
2020/04/13	1	41.40	10	41.50	41.25	-9	2,954	-0.30%
2020/04/10	5	41.51	1	41.35	41.45	4	2,942	0.14%
2020/04/09	26	41.37	1	41.45	41.30	25	2,923	0.85%
2020/04/08	1	41.45	0	0.00	41.75	1	2,875	0.03%
2020/04/07	20	41.66	18	41.72	41.30	2	2,832	0.07%
2020/04/06	5	42.17	4	42.30	41.95	1	2,735	0.04%
2020/04/01	28	41.97	23	41.93	42.00	5	2,553	0.20%
2020/03/31	1	38.20	16	38.20	38.20	-15	2,284	-0.66%
2020/03/30	0	0.00	1	34.75	34.75	-1	2,288	-0.04%
2020/03/27	8	34.98	2	34.58	34.80	6	2,431	0.25%
2020/03/26	6	33.28	2	33.40	33.75	4	2,530	0.16%
2020/03/25	1	32.30	2.1	33.02	33.40	-1.1	2,631	-0.04%
2020/03/24	2	31.43	1.3	31.57	31.45	0.7	2,628	0.03%
2020/03/20	10	31.45	0	0.00	31.20	10	2,635	0.38%
2020/03/19	3	32.70	10	32.35	30.10	-7	2,616	-0.27%
2020/03/18	11	34.16	0	0.00	33.40	11	2,512	0.44%
2020/03/17	0	0.00	1.7	34.28	34.05	-1.7	2,453	-0.07%
2020/03/16	2	36.50	1	36.25	35.90	1	2,400	0.04%
2020/03/13	7	37.24	1	37.45	37.45	6	2,383	0.25%
2020/03/12	1	39.40	1	39.50	39.40	0	2,313	0.00%
2020/03/11	0	0.00	1	40.75	40.70	-1	2,278	-0.04%
2020/03/10	7	39.99	0	0.00	40.35	7	2,289	0.31%
2020/03/09	1	40.85	0	0.00	40.30	1	2,273	0.04%
2020/03/03	2	41.70	0	0.00	41.65	2	2,272	0.09%
2020/03/02	2	40.80	2	41.50	41.15	0	2,277	0.00%
2020/02/27	2	41.50	1	41.60	41.05	1	2,323	0.04%
2020/02/21	0.1	42.30	7	42.60	42.30	-6.9	2,371	-0.29%
2020/02/20	1	43.00	0	0.00	42.70	1	2,404	0.04%
2020/02/13	0	0.00	1	42.65	42.75	-1	2,708	-0.04%
2020/02/11	0.1	42.30	0	0.00	42.30	0.1	2,738	0.01%
2020/02/10	1.7	42.06	0	0.00	42.00	1.7	2,754	0.06%
2020/02/06	1	42.50	0	0.00	42.70	1	2,780	0.04%
2020/02/03	0.1	41.85	5	41.60	41.60	-4.9	2,743	-0.18%
2020/01/31	8	42.61	7	42.35	42.45	1	2,736	0.04%
2020/01/30	1	43.50	10	43.50	42.10	-9	2,738	-0.33%
2020/01/16	3	45.12	0	0.00	44.95	3	2,734	0.11%
2020/01/14	3.1	45.51	0	0.00	45.25	3.1	2,790	0.11%
2020/01/13	1	45.30	1	45.15	45.35	0	2,805	0.00%
2020/01/10	4	44.90	0	0.00	44.95	4	2,826	0.14%
2020/01/09	4	44.60	0	0.00	44.65	4	2,887	0.14%
2020/01/08	2	44.23	0	0.00	44.10	2	2,905	0.07%
2020/01/03	6	45.23	0	0.00	45.10	6	2,925	0.21%
2019/12/31	0.1	45.20	0	0.00	45.20	0.1	2,974	0.00%
2019/12/30	8	45.60	0	0.00	45.50	8	2,964	0.27%
2019/12/26	0	0.00	80	45.20	45.15	-80	2,932	-2.73%
2019/12/25	6	45.17	0	0.00	45.20	6	2,932	0.20%
2019/12/24	30	44.35	0	0.00	44.70	30	2,909	1.03%
2019/12/23	53	44.56	0	0.00	43.90	53	2,739	1.93%
2019/12/20	1	44.50	0	0.00	43.90	1	2,586	0.04%
2019/12/19	1.1	44.21	0	0.00	44.30	1.1	2,435	0.05%
2019/12/18	1	45.10	1	45.30	44.90	0	2,377	0.00%
2019/12/17	2	45.50	3	45.52	45.60	-1	2,336	-0.04%
2019/12/16	0	0.00	2	46.05	45.80	-2	2,299	-0.09%
2019/12/13	3	45.53	6	45.60	45.60	-3	2,247	-0.13%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/11	2.1	45.55	0	0.00	45.50	2.1	2,220	0.09%
2019/12/10	2.1	45.63	0	0.00	45.65	2.1	2,205	0.10%
2019/12/09	1	45.95	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/05	2.1	45.97	0	0.00	45.85	2.1	2,159	0.10%
2019/12/04	2.2	46.01	0	0.00	46.30	2.2	2,119	0.10%
2019/12/02	1	45.70	0.7	45.75	45.75	0.3	2,120	0.01%
2019/11/29	1	46.35	0	0.00	45.60	1	2,116	0.05%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/26	6	46.75	0	0.00	46.25	6	2,046	0.29%
2019/11/25	2.6	46.43	0	0.00	46.75	2.6	1,976	0.13%
2019/11/22	3	46.47	0	0.00	46.45	3	1,992	0.15%
2019/11/20	2	46.95	0	0.00	47.00	2	1,955	0.10%
2019/11/19	1	47.65	0	0.00	47.40	1	1,928	0.05%
2019/11/14	19	48.13	30	48.17	48.30	-11	1,824	-0.60%
2019/11/13	7	46.26	0	0.00	45.80	7	1,658	0.42%
2019/11/11	0	0.00	1.4	46.53	46.75	-1.4	1,759	-0.08%
2019/11/08	2	47.80	7	47.80	47.35	-5	1,751	-0.29%
2019/11/07	0	0.00	2	47.45	47.45	-2	1,768	-0.11%
2019/11/04	10	46.55	0	0.00	46.60	10	1,735	0.58%
2019/10/30	0	0.00	1	46.60	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	1	46.30	45.90	-1	1,724	-0.06%
2019/10/24	4	46.54	1	46.75	46.75	3	1,682	0.18%
2019/10/23	1	45.75	1	45.90	45.95	0	1,629	0.00%
2019/10/22	0	0.00	3	45.47	45.25	-3	1,598	-0.19%
2019/10/21	0	0.00	1	45.40	45.75	-1	1,589	-0.06%
2019/10/18	0	0.00	23	45.42	45.50	-23	1,569	-1.47%
2019/10/16	0	0.00	3	44.45	44.45	-3	1,472	-0.20%
2019/10/14	0	0.00	4	43.53	43.30	-4	1,437	-0.28%
2019/10/09	0	0.00	1	43.60	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	10	43.27	43.60	-10	1,423	-0.70%
2019/10/07	0	0.00	12	42.99	42.95	-12	1,396	-0.86%
2019/10/03	1	41.65	1	41.70	41.70	0	1,375	0.00%
2019/10/02	0	0.00	3	42.15	42.15	-3	1,382	-0.22%
2019/09/25	10	41.95	0	0.00	41.95	10	1,461	0.68%
2019/09/24	5	42.10	0	0.00	42.15	5	1,463	0.34%
2019/09/23	10	42.05	1	41.95	41.95	9	1,463	0.61%
2019/09/19	1	43.00	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	2	43.15	43.15	-2	1,595	-0.13%
2019/09/17	1	43.50	0	0.00	43.45	1	1,722	0.06%
2019/09/11	0	0.00	2	43.30	43.00	-2	1,993	-0.10%
2019/09/09	1	43.00	0	0.00	42.95	1	1,997	0.05%
2019/09/06	0	0.00	4	43.04	42.90	-4	2,004	-0.20%
2019/09/05	0.8	43.00	4	43.19	43.10	-3.2	2,019	-0.16%
2019/09/04	3	42.92	3	42.93	43.00	0	2,019	0.00%
2019/09/03	0	0.00	3	42.95	42.50	-3	2,025	-0.15%
2019/09/02	1	42.75	2	42.58	42.85	-1	2,029	-0.05%
2019/08/28	15	42.10	1	42.00	42.00	14	2,049	0.68%
2019/08/23	0	0.00	4	43.00	43.10	-4	2,017	-0.20%
2019/08/22	0	0.00	2	43.18	43.20	-2	2,021	-0.10%
2019/08/20	2	42.75	0	0.00	42.50	2	2,063	0.10%
2019/08/19	0	0.00	4	42.91	43.05	-4	2,052	-0.19%
2019/08/16	0	0.00	2	43.40	43.20	-2	2,045	-0.10%
2019/08/15	6	43.21	12	43.13	43.40	-6	2,022	-0.30%
2019/08/14	5	43.10	1	43.05	42.75	4	1,953	0.20%
2019/08/12	0	0.00	2	42.15	42.40	-2	1,881	-0.11%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/07/30	1	41.60	0	0.00	41.50	1	1,962	0.05%
2019/07/23	1	42.25	0	0.00	41.70	1	1,963	0.05%
2019/07/22	10	42.15	0	0.00	42.20	10	1,966	0.51%
2019/07/16	2	41.85	0	0.00	41.85	2	1,986	0.10%
2019/07/10	2	42.30	0	0.00	42.55	2	2,116	0.09%
2019/07/09	0	0.00	1	42.20	42.10	-1	2,144	-0.05%
2019/07/05	2	42.90	0	0.00	42.85	2	2,166	0.09%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/07/01	0	0.00	0.6	44.50	44.55	-0.6	2,256	-0.03%
2019/06/28	0	0.00	6	44.62	44.40	-6	2,274	-0.26%
2019/06/27	0	0.00	0.8	44.80	44.80	-0.8	2,290	-0.04%
2019/06/26	0.8	45.25	0	0.00	45.30	0.8	2,392	0.03%
2019/06/25	0	0.00	3	45.50	46.25	-3	2,402	-0.12%
2019/06/24	0	0.00	1	44.30	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	1	44.55	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	2	44.15	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	1	43.10	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	4	42.48	42.45	-4	1,891	-0.21%
2019/06/14	1	41.60	2	41.40	41.40	-1	1,879	-0.05%
2019/06/13	2	41.50	0	0.00	41.45	2	1,904	0.11%
2019/06/12	0	0.00	1	42.40	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	10	41.93	42.20	-10	1,914	-0.52%
2019/06/04	6	40.75	0	0.00	40.95	6	1,909	0.31%
2019/05/31	0	0.00	2	40.70	40.90	-2	1,875	-0.11%
2019/05/29	1	40.25	0	0.00	40.15	1	1,882	0.05%
2019/05/28	2	41.15	2	40.95	40.75	0	1,887	0.00%
2019/05/21	3	40.75	0.6	40.85	40.75	2.4	1,887	0.13%
2019/05/20	1.2	40.70	0	0.00	40.70	1.2	1,884	0.06%
2019/05/16	3	40.43	4	41.40	40.30	-1	1,910	-0.05%
2019/05/14	3	39.90	0	0.00	39.90	3	1,882	0.16%
2019/05/13	2	39.85	0	0.00	39.60	2	1,847	0.11%
2019/05/10	0	0.00	2.6	40.42	40.45	-2.6	1,834	-0.14%
2019/05/09	1	40.10	0	0.00	39.90	1	1,843	0.05%
2019/05/06	1	41.95	0	0.00	41.60	1	1,797	0.06%
2019/04/30	1	42.00	0	0.00	42.40	1	1,792	0.06%
2019/04/23	0	0.00	1	42.80	42.20	-1	1,757	-0.06%
2019/04/19	0.3	42.80	0	0.00	42.75	0.3	1,732	0.02%
2019/04/18	1	42.60	0	0.00	41.75	1	1,696	0.06%
2019/04/17	21	42.75	0	0.00	42.80	21	1,650	1.27%
2019/04/15	2	43.90	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2	43.88	1	43.55	43.50	1	1,579	0.06%
2019/04/10	2	43.70	0	0.00	43.95	2	1,548	0.13%
2019/04/09	2	44.13	0	0.00	44.20	2	1,492	0.13%
2019/04/03	2	44.95	0	0.00	45.05	2	1,400	0.14%
2019/04/02	2	45.80	0	0.00	45.60	2	1,376	0.15%
2019/04/01	2.3	45.82	0	0.00	45.80	2.3	1,361	0.17%
2019/03/29	9	45.41	10	46.09	46.60	-1	1,337	-0.07%
2019/03/28	9	46.82	0	0.00	46.60	9	1,231	0.73%
2019/03/26	0	0.00	2	48.15	48.20	-2	1,224	-0.16%
2019/03/25	2	47.70	0	0.00	47.85	2	1,222	0.16%
2019/03/22	3	48.08	0	0.00	48.25	3	1,209	0.25%
2019/03/20	3	48.65	0	0.00	48.75	3	1,189	0.25%
2019/03/18	5	48.55	0	0.00	48.55	5	1,184	0.42%
2019/03/15	1	47.20	0	0.00	47.95	1	1,154	0.09%
2019/03/12	0.4	47.20	7.8	47.20	47.20	-7.4	1,147	-0.65%
2019/03/11	1	47.25	2	47.20	47.10	-1	1,157	-0.09%
2019/03/07	0	48.50	0	0.00	48.50	0	1,223	0.00%
2019/03/04	2	48.28	1	48.30	48.30	1	1,226	0.08%
2019/02/20	2	48.15	0	0.00	48.10	2	1,227	0.16%
2019/02/14	0	0.00	0.1	46.90	46.95	-0.1	1,216	-0.01%
2019/01/28	0	0.00	0.2	46.35	46.45	-0.2	1,196	-0.02%
2019/01/25	0	0.00	5	46.15	46.30	-5	1,207	-0.41%
2019/01/18	1	46.45	0	0.00	46.30	1	1,242	0.08%
2019/01/14	0.2	46.40	0	0.00	46.40	0.2	1,297	0.02%
2019/01/07	1	46.20	1	46.00	46.20	0	1,416	0.00%
2019/01/04	0	0.00	18	45.25	45.40	-18	1,471	-1.22%
2019/01/03	0	0.00	1	45.15	45.00	-1	1,621	-0.06%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/21	1	44.80	0	0.00	45.55	1	2,192	0.05%
2018/12/20	1	45.20	0	0.00	44.90	1	2,244	0.04%
2018/12/19	1	46.70	0	0.00	46.50	1	2,298	0.04%
2018/12/18	0.6	46.90	0	0.00	46.90	0.6	2,356	0.02%
2018/12/13	0	0.00	3	47.67	47.90	-3	2,460	-0.12%
2018/12/12	5	47.30	0	0.00	47.45	5	2,507	0.20%
2018/12/10	1	47.20	0	0.00	46.80	1	2,596	0.04%
2018/12/07	0.1	47.55	1	47.85	47.70	-0.9	2,610	-0.03%
2018/12/06	1	47.20	0	0.00	47.20	1	2,643	0.04%
2018/12/04	0	0.00	0.2	48.55	48.60	-0.2	2,662	-0.01%
2018/12/03	2	49.00	1	48.60	48.55	1	2,660	0.04%
2018/11/30	0	0.00	4	47.90	48.95	-4	2,651	-0.15%
2018/11/29	2	48.40	1	48.55	48.25	1	2,613	0.04%
2018/11/22	1	47.55	1	48.10	47.15	0	2,658	0.00%
2018/11/16	0	0.00	1	46.40	46.20	-1	2,816	-0.04%
2018/11/15	16	45.73	8	45.91	45.85	8	2,841	0.28%
2018/11/14	0.2	45.00	0	0.00	45.05	0.2	2,835	0.01%
2018/11/13	1	43.80	1	44.20	44.60	0	2,896	0.00%
2018/11/09	2	43.75	1	44.20	43.85	1	2,932	0.03%
2018/11/08	0	0.00	3	44.10	44.25	-3	2,940	-0.10%
2018/11/07	3	42.80	0	0.00	43.00	3	2,966	0.10%
2018/11/01	0	0.00	2	42.60	43.05	-2	3,045	-0.07%
2018/10/25	10	42.50	10	42.50	42.05	0	3,181	0.00%
2018/10/16	0	0.00	1	45.50	44.80	-1	3,318	-0.03%
2018/10/15	3	45.73	0.8	45.55	45.50	2.2	3,301	0.07%
2018/10/12	1	45.75	0	0.00	46.05	1	3,288	0.03%
2018/10/11	2	46.78	1	47.60	45.40	1	3,248	0.03%
2018/10/09	0.1	50.40	3	50.60	50.40	-2.9	3,134	-0.09%
2018/10/08	1.2	50.42	0	0.00	50.50	1.2	3,142	0.04%
2018/09/26	2	35.85	2	35.80	35.75	0	3,086	0.00%
2018/09/25	2	36.00	6	35.96	35.95	-4	3,035	-0.13%
2018/09/21	1	34.85	0	0.00	35.15	1	2,902	0.03%
2018/09/20	1	34.95	1	34.75	34.70	0	2,886	0.00%
2018/09/19	5	35.25	1	35.40	35.30	4	2,877	0.14%
2018/09/18	0	0.00	1.2	35.32	35.35	-1.2	2,873	-0.04%
2018/09/17	0	0.00	2	35.10	35.20	-2	2,866	-0.07%
2018/09/14	1	34.80	12	35.00	35.05	-11	2,836	-0.39%
2018/09/12	10	34.03	1	33.75	34.05	9	2,740	0.33%
2018/09/10	3	33.50	7	33.25	33.15	-4	2,820	-0.14%
2018/09/07	0	0.00	3	33.57	33.45	-3	2,866	-0.10%
2018/09/06	7	33.69	4	33.88	33.80	3	2,880	0.10%
2018/08/24	1	34.40	5	34.25	34.30	-4	3,172	-0.13%
2018/08/23	0	0.00	15	34.45	34.50	-15	3,259	-0.46%
2018/08/21	0	0.00	1	34.20	34.45	-1	3,316	-0.03%
2018/08/16	4	34.31	1	34.20	34.30	3	3,333	0.09%
2018/08/15	19	34.47	7	34.41	34.30	12	3,299	0.36%
2018/08/14	0	0.00	3	33.95	34.00	-3	3,240	-0.09%
2018/08/13	4	33.36	9	33.55	33.40	-5	3,246	-0.15%
2018/08/10	5	33.81	1	33.75	33.90	4	3,247	0.12%
2018/08/09	5	33.70	3	34.20	33.70	2	3,259	0.06%
2018/08/08	1	34.35	3	34.45	34.35	-2	3,257	-0.06%
2018/08/07	6	34.11	1	34.15	34.15	5	3,256	0.15%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/08/03	2	33.70	4	34.04	34.20	-2	3,298	-0.06%
2018/08/02	0	0.00	3	33.80	33.55	-3	3,269	-0.09%
2018/08/01	8	33.85	3	34.03	33.70	5	3,259	0.15%
2018/07/27	8	33.57	0	0.00	33.75	8	3,252	0.25%
2018/07/26	2	33.60	1	33.75	33.75	1	3,267	0.03%
2018/07/23	18	33.06	3	33.05	33.00	15	3,290	0.46%
2018/07/20	0	0.00	22	34.84	34.90	-22	3,248	-0.68%
2018/07/18	0	0.00	1	35.10	35.00	-1	3,209	-0.03%
2018/07/17	1	34.90	0	0.00	35.00	1	3,197	0.03%
2018/07/13	2	35.18	0	0.00	35.20	2	3,289	0.06%
2018/07/11	0	0.00	1	34.60	34.60	-1	3,474	-0.03%
2018/07/10	0	0.00	1	34.70	34.70	-1	3,540	-0.03%
2018/07/06	2	33.60	0	0.00	33.50	2	3,807	0.05%
2018/07/05	1	34.10	0	0.00	33.80	1	3,893	0.03%
2018/07/03	3	34.48	0	0.00	34.25	3	4,200	0.07%
2018/06/29	0	0.00	0.6	35.05	35.20	-0.6	4,203	-0.01%
2018/06/28	2	34.70	1	34.55	34.75	1	4,195	0.02%
2018/06/27	1	35.00	0	0.00	34.70	1	4,224	0.02%
2018/06/26	1	35.30	0	0.00	35.05	1	4,254	0.02%
2018/06/25	1	36.10	0	0.00	35.65	1	4,274	0.02%
2018/06/21	1	35.85	0	0.00	36.00	1	4,742	0.02%
2018/06/19	0	0.00	2	35.65	35.60	-2	4,845	-0.04%
2018/06/15	11	36.05	0	0.00	36.20	11	4,892	0.22%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/07	2	37.08	0	0.00	36.95	2	4,839	0.04%
2018/06/06	21	37.05	3	37.20	37.15	18	4,844	0.37%
2018/06/05	0	0.00	5	36.61	36.75	-5	4,780	-0.10%
2018/06/04	1	36.45	6	36.25	36.45	-5	4,801	-0.10%
2018/05/31	1	35.70	0	0.00	36.15	1	4,804	0.02%
2018/05/29	3	35.72	1	35.80	35.65	2	4,747	0.04%
2018/05/28	2	35.80	2	35.78	35.70	0	4,756	0.00%
2018/05/25	4	35.75	1	35.80	35.80	3	4,776	0.06%
2018/05/22	2	35.95	0	0.00	35.80	2	4,844	0.04%
2018/05/21	4	35.58	1.2	35.66	35.80	2.8	4,864	0.06%
2018/05/17	5	35.67	0	0.00	35.60	5	4,913	0.10%
2018/05/15	1	35.90	0	0.00	35.60	1	4,940	0.02%
2018/05/14	0	0.00	1.2	35.83	35.85	-1.2	5,091	-0.02%
2018/05/08	0	0.00	0.4	35.35	35.50	-0.4	5,154	-0.01%
2018/05/07	2	35.20	0	0.00	35.40	2	5,185	0.04%
2018/05/04	2	35.40	1	35.30	35.10	1	5,199	0.02%
2018/05/02	1	35.95	0	0.00	36.00	1	5,291	0.02%
2018/04/30	0	0.00	6	35.63	35.65	-6	5,294	-0.11%
2018/04/26	1	35.65	0	0.00	35.45	1	5,322	0.02%
2018/04/25	0	0.00	100	35.81	35.85	-100	5,332	-1.88%
2018/04/24	5	35.85	0	0.00	36.10	5	5,321	0.09%
2018/04/23	5	36.20	0	0.00	36.30	5	5,321	0.09%
2018/04/20	0	0.00	20.6	36.21	36.45	-20.6	5,356	-0.38%
2018/04/19	0.6	36.05	0	0.00	36.25	0.6	5,352	0.01%
2018/04/18	2	35.70	0	0.00	36.00	2	5,335	0.04%
2018/04/17	3	35.77	3	35.60	35.60	0	5,330	0.00%
2018/04/16	2	36.78	0	0.00	36.50	2	5,231	0.04%
2018/04/13	1	36.40	0	0.00	36.50	1	5,228	0.02%
2018/04/12	101	36.05	28	36.16	36.20	73	5,221	1.40%	大買/
2018/04/11	15	35.92	0.4	35.70	35.80	14.6	5,124	0.28%
2018/04/10	0	0.00	8	35.82	35.60	-8	5,051	-0.16%
2018/04/09	3	35.10	21.2	34.87	35.40	-18.2	4,957	-0.37%
2018/04/03	4	34.10	16	34.10	34.15	-12	4,786	-0.25%
2018/04/02	1	34.10	0	0.00	34.10	1	4,791	0.02%
2018/03/31	4	34.15	0	0.00	34.10	4	4,784	0.08%
2018/03/30	0	0.00	0.2	34.10	34.10	-0.2	4,768	0.00%
2018/03/29	1	34.30	2.2	34.36	34.30	-1.2	4,727	-0.03%
2018/03/28	6.1	34.37	0	0.00	34.45	6.1	4,707	0.13%
2018/03/27	25	35.26	116	34.71	34.55	-91	4,635	-1.96%	大賣/
2018/03/26	2	33.70	0	0.00	33.90	2	4,144	0.05%
2018/03/23	10	33.78	1	33.40	33.90	9	4,117	0.22%
2018/03/22	2	34.55	3	34.50	34.00	-1	4,039	-0.02%
2018/03/21	2	34.40	0	0.00	34.35	2	3,971	0.05%
2018/03/20	0.1	33.85	1	33.90	33.90	-0.9	3,905	-0.02%
2018/03/16	2.1	33.70	0	0.00	33.65	2.1	3,862	0.05%
2018/03/15	0	0.00	7	33.75	33.90	-7	3,810	-0.18%
2018/03/14	5	33.34	0	0.00	33.40	5	3,735	0.13%
2018/03/13	2.1	33.40	8	33.55	33.55	-5.9	3,726	-0.16%
2018/03/12	1	33.80	16	33.72	33.70	-15	3,719	-0.40%
2018/03/09	0.1	33.20	2	33.28	33.25	-1.9	3,724	-0.05%
2018/03/08	9	33.59	1	33.45	33.35	8	3,730	0.21%
2018/03/07	21.1	33.14	18	33.00	33.20	3.1	3,665	0.08%
2018/03/06	0	0.00	0.4	32.50	32.60	-0.4	3,602	-0.01%
2018/03/05	1.1	32.53	0	0.00	32.35	1.1	3,664	0.03%
2018/03/02	0	0.00	1	32.50	32.40	-1	3,639	-0.03%
2018/03/01	1	31.80	0	0.00	32.50	1	3,660	0.03%
2018/02/27	1	32.55	0	0.00	32.15	1	3,672	0.03%
2018/02/26	6	32.48	39	32.33	32.80	-33	3,680	-0.90%
2018/02/23	29	32.30	1	32.25	32.25	28	3,682	0.76%
2018/02/22	10	31.90	3	31.68	32.25	7	3,820	0.18%
2018/02/21	15	31.50	0	0.00	31.65	15	4,040	0.37%
2018/02/12	1	30.65	4	30.60	30.95	-3	4,479	-0.07%
2018/02/09	1	30.00	0	0.00	30.70	1	4,500	0.02%
2018/02/07	2	31.13	0	0.00	30.85	2	4,550	0.04%
2018/02/06	3	30.92	7	31.31	30.70	-4	4,537	-0.09%
2018/02/05	0	0.00	3	32.20	32.45	-3	4,464	-0.07%
2018/02/02	0	0.00	0.8	32.80	32.80	-0.8	4,430	-0.02%
2018/01/31	0	0.00	12	33.22	33.45	-12	4,616	-0.26%
2018/01/26	0	0.00	62	33.60	33.65	-62	4,610	-1.34%
2018/01/25	5	34.10	30	33.67	33.95	-25	4,586	-0.55%
2018/01/24	5	33.55	0	0.00	33.50	5	4,539	0.11%
2018/01/23	0	0.00	3	33.65	33.35	-3	4,566	-0.07%
2018/01/22	60	33.40	0	0.00	33.55	60	4,618	1.30%
2018/01/19	0	0.00	150	33.39	33.20	-150	4,683	-3.20%	大賣/鉅額交易
2018/01/18	2	33.90	30	33.80	33.65	-28	4,640	-0.60%
2018/01/17	0	0.00	2	33.95	33.80	-2	4,614	-0.04%
2018/01/16	0	0.00	1	33.70	33.95	-1	4,600	-0.02%
2018/01/15	0	0.00	0.2	33.45	33.65	-0.2	4,564	0.00%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	4	33.59	82	33.50	33.35	-78	4,519	-1.73%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/09	1	33.00	0	0.00	33.30	1	4,468	0.02%
2018/01/08	8	33.28	14.2	33.25	33.30	-6.2	4,471	-0.14%
2018/01/05	10	32.95	3.6	32.91	33.10	6.4	4,407	0.15%
2018/01/04	2	32.35	6	32.48	32.55	-4	4,335	-0.09%
2018/01/03	42	32.35	1	32.45	32.40	41	4,313	0.95%