潤泰新 (9945)-永豐金-內湖券商分點個股進出

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
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
909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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/30	90	39.18	99	38.86	38.45	-9	6,856	-0.13%
2024/04/29	189.1	38.70	7	38.62	38.75	182.1	6,442	2.83%	大買/鉅額交易
2024/04/26	8.2	37.67	7	37.29	37.90	1.2	6,187	0.02%
2024/04/25	0.2	36.80	0	0.00	36.85	0.2	5,946	0.00%
2024/04/24	2	36.93	0	0.00	36.85	2	5,939	0.03%
2024/04/23	0	0.00	5	36.55	36.95	-5	5,998	-0.08%
2024/04/22	3	36.57	16	36.60	36.60	-13	6,018	-0.22%
2024/04/19	7	35.70	22	35.92	36.15	-15	5,776	-0.26%
2024/04/18	9	35.93	43.1	36.25	36.45	-34.1	5,567	-0.61%
2024/04/17	0.1	34.75	1	34.40	34.85	-0.9	5,274	-0.02%
2024/04/16	16	34.58	4	34.26	34.45	12	5,263	0.23%
2024/04/15	1	35.00	2.7	35.09	35.20	-1.7	5,183	-0.03%
2024/04/12	3	34.68	0.9	35.05	34.95	2.1	5,140	0.04%
2024/04/11	48	35.21	2	34.85	34.90	46	5,142	0.89%
2024/04/10	13	35.03	19	35.02	35.00	-6	5,094	-0.12%
2024/04/09	1	34.80	6	34.88	34.95	-5	5,171	-0.10%
2024/04/08	9	34.44	0	0.00	34.50	9	5,354	0.17%
2024/04/03	6	34.70	0	0.00	34.65	6	5,405	0.11%
2024/04/02	6	35.08	0	0.00	35.05	6	5,487	0.11%
2024/04/01	4	35.30	0	0.00	35.45	4	5,485	0.07%
2024/03/29	1	35.20	0	0.00	35.15	1	5,472	0.02%
2024/03/28	0.1	35.43	1	35.05	35.05	-0.9	5,454	-0.02%
2024/03/27	2	35.20	0	0.00	35.25	2	5,412	0.04%
2024/03/26	2	35.00	5	35.10	35.20	-3	5,387	-0.06%
2024/03/22	3	35.03	3	35.00	35.10	0	5,335	0.00%
2024/03/21	5	34.66	4	35.15	35.35	1	5,325	0.02%
2024/03/20	19.1	33.85	5	34.20	34.15	14.1	5,712	0.25%
2024/03/19	10	34.22	0	0.00	34.10	10	5,745	0.17%
2024/03/18	13	34.70	0	0.00	34.70	13	5,617	0.23%
2024/03/15	3	35.18	0.1	35.15	35.00	2.9	5,568	0.05%
2024/03/14	18	35.47	0.1	35.55	35.50	17.9	5,457	0.33%
2024/03/13	2	36.95	2	36.85	36.85	0	5,191	0.00%
2024/03/12	6	36.73	1	36.75	36.95	5	5,182	0.10%
2024/03/11	8	36.23	0	0.00	36.40	8	5,193	0.15%
2024/03/08	0.1	35.75	0	0.00	35.85	0.1	5,166	0.00%
2024/03/07	4	35.83	0	0.00	35.85	4	5,293	0.08%
2024/03/06	0.1	36.00	6	36.03	36.15	-5.9	5,262	-0.11%
2024/03/05	1	35.70	0	0.00	35.65	1	5,284	0.02%
2024/03/04	9	35.77	0	0.00	35.65	9	5,303	0.17%
2024/03/01	1.1	36.09	0	0.00	36.00	1.1	5,261	0.02%
2024/02/29	7	36.06	3	36.12	36.35	4	5,261	0.08%
2024/02/27	0	0.00	25.8	36.25	36.20	-25.8	5,240	-0.49%
2024/02/26	2	36.73	4	36.69	36.65	-2	5,247	-0.04%
2024/02/23	0.2	36.75	0	0.00	36.70	0.2	5,259	0.00%
2024/02/22	1	37.20	5	37.22	37.05	-4	5,303	-0.08%
2024/02/20	3	37.15	2	37.08	36.95	1	5,374	0.02%
2024/02/19	0	0.00	1	37.10	37.15	-1	5,410	-0.02%
2024/02/16	1	36.20	1	36.25	36.20	0	5,509	0.00%
2024/02/15	6	35.58	10	35.91	36.10	-4	5,583	-0.07%
2024/02/01	0	0.00	1	35.95	36.10	-1	5,476	-0.02%
2024/01/31	8	35.60	8	35.90	35.75	0	5,471	0.00%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	1	36.30	1	36.20	36.00	0	5,483	0.00%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/22	10	35.60	1	35.45	35.45	9	5,501	0.16%
2024/01/19	1	34.95	0	0.00	35.45	1	5,473	0.02%
2024/01/18	1	35.05	0.1	35.00	34.80	0.9	5,448	0.02%
2024/01/17	10	35.36	6	34.90	34.90	4	5,386	0.07%
2024/01/16	11.1	36.17	3	36.07	35.90	8.1	5,227	0.15%
2024/01/15	1	36.95	0	0.00	37.00	1	5,090	0.02%
2024/01/11	8	37.19	1	36.95	37.00	7	5,185	0.13%
2024/01/10	3	37.18	0	0.00	36.95	3	5,178	0.06%
2024/01/09	10	37.60	6	37.30	37.20	4	5,158	0.08%
2024/01/08	4	37.88	0	0.00	37.65	4	5,099	0.08%
2024/01/05	4	38.39	40	38.06	38.05	-36	5,057	-0.71%
2024/01/04	2	38.50	0	0.00	38.55	2	5,023	0.04%
2024/01/03	24.2	38.78	30	38.78	38.70	-5.8	5,005	-0.12%
2024/01/02	52	38.89	7	39.00	39.25	45	4,893	0.92%
2023/12/29	27	37.94	31	37.72	37.75	-4	4,681	-0.09%
2023/12/28	20	37.75	34	37.39	37.85	-14	4,656	-0.30%
2023/12/27	0	0.00	3	37.03	37.00	-3	4,579	-0.07%
2023/12/26	1	36.70	1.2	36.65	36.70	-0.1	4,532	0.00%
2023/12/25	7	36.31	0	0.00	36.25	7	4,535	0.15%
2023/12/21	5	36.53	3	36.40	36.40	2	4,779	0.04%
2023/12/20	1	36.55	1	36.90	36.85	0	4,832	0.00%
2023/12/19	4	36.45	0	0.00	36.45	4	4,859	0.08%
2023/12/18	4	37.03	0	0.00	37.00	4	4,835	0.08%
2023/12/15	0	0.00	1	36.80	36.75	-1	4,782	-0.02%
2023/12/14	67	36.83	69	37.11	36.95	-2	4,295	-0.05%
2023/12/13	5	36.22	0	0.00	35.90	5	4,193	0.12%
2023/12/12	2	36.00	3.9	36.31	36.20	-1.9	4,244	-0.04%
2023/12/08	0.3	36.83	0	0.00	36.60	0.3	4,310	0.01%
2023/12/07	0.1	37.00	1	37.25	36.90	-0.9	4,314	-0.02%
2023/12/06	12.2	37.60	1.1	37.34	37.30	11.1	4,430	0.25%
2023/12/05	2	36.93	17	36.80	36.75	-15	4,490	-0.33%
2023/12/04	1	36.55	8	37.01	37.15	-7	4,754	-0.15%
2023/12/01	5	35.80	4	35.85	35.80	1	4,689	0.02%
2023/11/30	0.2	35.85	0	0.00	35.80	0.2	4,809	0.00%
2023/11/29	1	36.20	7	36.00	35.85	-6	4,766	-0.13%
2023/11/28	2	35.75	0	0.00	35.85	2	4,739	0.04%
2023/11/27	3	35.70	9	35.50	35.50	-6	4,695	-0.13%
2023/11/24	6	35.83	0	0.00	35.85	6	4,687	0.13%
2023/11/22	0.2	35.70	3	35.68	35.75	-2.8	4,762	-0.06%
2023/11/21	7	35.89	0	0.00	35.95	7	4,810	0.15%
2023/11/20	8	36.08	0	0.00	35.80	8	4,752	0.17%
2023/11/17	10	36.70	4	36.95	36.90	6	4,762	0.13%
2023/11/16	2	36.83	4	36.90	36.80	-2	4,779	-0.04%
2023/11/15	3	36.43	13	36.43	36.70	-10	4,790	-0.21%
2023/11/14	0	0.00	5.2	35.26	35.50	-5.2	4,642	-0.11%
2023/11/13	1	34.50	0	0.00	34.70	1	4,594	0.02%
2023/11/10	2.8	34.27	1	34.30	34.15	1.8	4,577	0.04%
2023/11/09	2	34.43	0	0.00	34.35	2	4,623	0.04%
2023/11/08	2	34.25	0	0.00	34.45	2	4,705	0.04%
2023/11/07	6	33.99	1	34.50	34.10	5	4,720	0.11%
2023/11/06	0	0.00	4	34.50	34.50	-4	4,754	-0.08%
2023/11/03	2	33.88	1	33.75	34.10	1	4,757	0.02%
2023/11/02	0	0.00	4	33.28	33.25	-4	4,809	-0.08%
2023/11/01	0	0.00	0.1	32.75	32.60	-0.1	4,827	0.00%
2023/10/31	6.9	32.70	2	32.48	32.40	4.9	4,855	0.10%
2023/10/30	0.6	33.25	0	0.00	33.20	0.6	4,859	0.01%
2023/10/27	1.1	33.40	0	0.00	33.40	1.1	4,903	0.02%
2023/10/26	9	33.34	0	0.00	33.10	9	4,967	0.18%
2023/10/24	0.5	33.20	0	0.00	33.55	0.5	5,088	0.01%
2023/10/23	5	33.29	5	33.30	33.20	0	5,127	0.00%
2023/10/20	3	32.87	0	0.00	33.20	3	5,154	0.06%
2023/10/19	7.2	33.64	0	0.00	33.40	7.2	5,153	0.14%
2023/10/17	11.5	34.76	0	0.00	34.65	11.5	5,158	0.22%
2023/10/16	1	35.25	1	35.40	35.35	0	5,203	0.00%
2023/10/13	1.2	35.28	0	0.00	35.40	1.2	5,276	0.02%
2023/10/12	1	35.45	1	35.75	35.75	0	5,401	0.00%
2023/10/11	4	35.16	3	35.23	35.35	1	5,433	0.02%
2023/10/04	2.5	34.15	1	34.50	34.00	1.5	5,481	0.03%
2023/10/03	1.1	35.00	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	3.1	35.32	0	0.00	35.20	3.1	5,416	0.06%
2023/09/28	4	35.24	0	0.00	35.20	4	5,433	0.07%
2023/09/27	3	35.38	1	36.20	35.20	2	5,440	0.04%
2023/09/26	11.5	35.34	0.8	35.60	35.30	10.7	5,428	0.20%
2023/09/25	7	36.94	0	0.00	36.70	7	5,280	0.13%
2023/09/13	5	35.06	2	35.35	34.90	3	5,230	0.06%
2023/09/12	7	34.77	0	0.00	35.00	7	5,285	0.13%
2023/09/11	3	34.78	4	34.76	34.75	-1	5,299	-0.02%
2023/09/08	4	34.81	14	34.80	34.80	-10	5,338	-0.19%
2023/09/07	36	35.27	13	35.03	35.00	23	5,454	0.42%
2023/09/06	19	35.92	22	35.61	35.60	-3	5,452	-0.06%
2023/09/05	15	36.47	50.2	36.11	36.40	-35.2	5,413	-0.65%
2023/09/04	4	36.14	10	36.58	36.10	-6	5,409	-0.11%
2023/09/01	12.2	36.76	5	36.65	36.60	7.2	5,424	0.13%
2023/08/31	11	36.88	17.1	36.55	36.85	-6.1	5,542	-0.11%
2023/08/30	3	36.83	35.2	36.61	36.60	-32.2	5,703	-0.56%
2023/08/29	42	36.52	4.2	36.45	36.65	37.8	5,614	0.67%
2023/08/28	1	35.35	26.1	35.48	35.70	-25.1	5,309	-0.47%
2023/08/25	2	34.68	9	34.80	34.50	-7	5,274	-0.13%
2023/08/23	9	33.05	0	0.00	33.00	9	5,192	0.17%
2023/08/22	1	33.35	2	33.30	33.35	-1	5,227	-0.02%
2023/08/21	0	0.00	2	33.60	33.65	-2	5,272	-0.04%
2023/08/18	9.3	32.99	8.1	33.15	33.20	1.2	5,260	0.02%
2023/08/17	4.1	33.14	2	33.00	33.20	2.1	5,242	0.04%
2023/08/16	3	33.88	0	0.00	33.80	3	5,159	0.06%
2023/08/15	1	34.60	0.2	34.65	34.50	0.8	5,126	0.02%
2023/08/14	4.4	34.73	0	0.00	34.55	4.4	5,142	0.09%
2023/08/11	0	35.05	0.1	35.45	35.05	-0.1	5,142	0.00%
2023/08/10	5.5	34.64	11	34.80	34.55	-5.5	5,136	-0.11%
2023/08/09	1	35.00	4	35.00	34.85	-3	5,172	-0.06%
2023/08/08	2	34.93	10	34.95	34.90	-8	5,184	-0.15%
2023/08/04	1	35.15	1	34.85	35.15	0	5,202	0.00%
2023/08/02	2	35.20	0	0.00	35.10	2	5,198	0.04%
2023/08/01	0	35.80	0.1	35.85	35.75	-0.1	5,177	0.00%
2023/07/31	3	35.70	2.5	35.78	35.60	0.5	5,166	0.01%
2023/07/28	6	35.72	0	0.00	35.60	6	5,157	0.12%
2023/07/27	2	36.05	2	36.15	36.15	0	5,139	0.00%
2023/07/26	1	35.35	3.4	35.50	35.35	-2.4	5,079	-0.05%
2023/07/25	6	35.02	0.3	35.10	35.05	5.7	5,106	0.11%
2023/07/24	2	35.15	0	0.00	35.15	2	5,096	0.04%
2023/07/21	10	35.20	0	0.00	35.20	10	5,073	0.20%
2023/07/20	0	0.00	10	35.70	35.70	-10	5,147	-0.19%
2023/07/19	3	35.30	0	0.00	35.10	3	5,134	0.06%
2023/07/18	8	35.34	19	35.33	35.25	-11	5,097	-0.22%
2023/07/17	0.3	35.40	0	0.00	35.45	0.3	5,114	0.01%
2023/07/14	0	0.00	2	35.45	35.55	-2	5,150	-0.04%
2023/07/13	2	35.28	0.1	35.25	35.20	2	5,183	0.04%
2023/07/12	2.8	35.32	0	0.00	35.25	2.8	5,162	0.06%
2023/07/11	3.2	35.87	2	35.70	35.70	1.2	5,168	0.02%
2023/07/10	3	35.97	0	0.00	35.85	3	5,193	0.06%
2023/07/07	1	35.15	1	35.25	35.40	0	5,242	0.00%
2023/07/06	10.2	35.70	0	0.00	35.55	10.2	5,242	0.19%
2023/07/05	3	36.42	0	0.00	36.15	3	5,169	0.06%
2023/07/04	1	35.85	2	36.00	36.00	-1	5,189	-0.02%
2023/07/03	1	36.05	0	0.00	36.05	1	5,237	0.02%
2023/06/30	2	36.05	0	0.00	35.95	2	5,333	0.04%
2023/06/29	2	36.05	22	36.44	35.95	-20	5,349	-0.37%
2023/06/28	0	0.00	23	35.98	36.15	-23	5,450	-0.42%
2023/06/26	2	36.08	1	36.10	36.05	1	5,566	0.02%
2023/06/21	2	35.98	0	0.00	35.85	2	5,604	0.04%
2023/06/20	2	36.08	0	0.00	36.15	2	5,639	0.04%
2023/06/19	2	36.33	10	36.35	36.30	-8	5,838	-0.14%
2023/06/16	15	36.47	3	36.45	36.05	12	6,138	0.20%
2023/06/15	2	36.45	10	36.70	36.70	-8	6,667	-0.12%
2023/06/14	6	36.47	5	36.50	36.50	1	6,906	0.01%
2023/06/13	10	36.25	26	36.76	36.75	-16	7,974	-0.20%
2023/06/12	1	35.65	1	35.75	35.55	0	7,935	0.00%
2023/06/09	2	36.30	0	0.00	36.10	2	7,948	0.03%
2023/06/08	2	36.45	2	36.35	36.25	0	7,979	0.00%
2023/06/07	3	36.80	16	36.66	36.85	-13	7,999	-0.16%
2023/06/06	9	36.83	28	36.85	37.00	-19	7,968	-0.24%
2023/06/05	11.4	36.18	19	36.53	36.95	-7.6	7,832	-0.10%
2023/06/02	0	0.00	1.8	35.05	35.05	-1.8	7,564	-0.02%
2023/06/01	4	34.88	0	0.00	34.90	4	7,550	0.05%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/30	2	35.05	3	35.05	35.05	-1	7,560	-0.01%
2023/05/29	1	34.76	0	0.00	35.00	1	7,700	0.01%
2023/05/26	0	0.00	5	34.90	34.90	-5	7,707	-0.06%
2023/05/25	2	35.30	0	0.00	35.15	2	7,703	0.03%
2023/05/24	1.1	35.65	0	0.00	35.70	1.1	7,686	0.01%
2023/05/22	0.3	35.60	0	0.00	35.50	0.3	7,685	0.00%
2023/05/19	0	0.00	2	35.60	35.55	-2	7,676	-0.03%
2023/05/18	0	0.00	9	35.52	35.45	-9	7,642	-0.12%
2023/05/16	0	0.00	30	34.88	35.10	-30	7,567	-0.40%
2023/05/15	5	34.17	3	34.25	34.50	2	7,585	0.03%
2023/05/12	5	34.97	0	0.00	34.85	5	7,513	0.07%
2023/05/11	7	35.17	0	0.00	35.20	7	7,470	0.09%
2023/05/10	2.1	35.41	0	0.00	35.50	2.1	7,450	0.03%
2023/05/09	0.3	35.85	3	35.95	35.75	-2.7	7,428	-0.04%
2023/05/08	15	35.82	0	0.00	35.80	15	7,447	0.20%
2023/05/05	2	35.60	0	0.00	35.60	2	7,437	0.03%
2023/05/03	5	35.35	5	35.35	35.35	0	7,492	0.00%
2023/05/02	0	0.00	2	35.55	35.50	-2	7,619	-0.03%
2023/04/28	0	0.00	1	35.80	35.80	-1	7,729	-0.01%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/26	0	0.00	21	35.49	35.65	-21	7,742	-0.27%
2023/04/25	1.2	35.88	5	35.82	35.40	-3.8	7,724	-0.05%
2023/04/24	5	35.25	5	35.55	35.55	0	7,638	0.00%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	11	35.14	0	0.00	35.05	11	7,657	0.14%
2023/04/19	1	35.50	2	35.35	35.45	-1	7,673	-0.01%
2023/04/18	3.2	35.90	0	0.00	35.50	3.2	7,615	0.04%
2023/04/17	3	35.95	0	0.00	35.95	3	7,572	0.04%
2023/04/14	7	36.10	4	36.10	36.10	3	7,546	0.04%
2023/04/13	15	35.91	7	35.90	35.90	8	7,542	0.11%
2023/04/12	8	35.88	14	35.96	36.15	-6	7,539	-0.08%
2023/04/11	7	35.39	5	35.80	35.85	2	7,476	0.03%
2023/04/10	2	35.80	0	0.00	35.50	2	7,443	0.03%
2023/04/07	9	35.43	6	35.62	35.65	3	7,407	0.04%
2023/04/06	1.2	35.31	0	0.00	35.15	1.2	7,338	0.02%
2023/03/31	3	35.37	2	35.35	35.35	1	7,291	0.01%
2023/03/30	3	35.03	0	0.00	35.05	3	7,236	0.04%
2023/03/29	2	35.00	2	34.90	34.90	0	7,244	0.00%
2023/03/27	1	35.45	4	35.48	35.50	-3	7,223	-0.04%
2023/03/24	1	35.85	1	35.85	35.85	0	7,204	0.00%
2023/03/23	4	35.71	3	35.85	35.85	1	7,168	0.01%
2023/03/22	11.1	35.52	7	35.39	35.95	4.1	7,126	0.06%
2023/03/21	5.1	35.42	3	35.43	35.65	2.1	6,984	0.03%
2023/03/20	71.6	34.70	77	34.88	34.30	-5.4	6,702	-0.08%
2023/03/17	24	36.32	44.6	36.38	36.25	-20.6	6,127	-0.34%
2023/03/16	25.6	36.18	126	36.36	36.25	-100.4	5,954	-1.69%	大賣/
2023/03/15	50.3	38.35	66	38.35	38.35	-15.7	4,988	-0.31%
2023/03/14	1	42.70	4	42.70	42.60	-3	4,968	-0.06%
2023/03/13	7	42.80	1	42.85	43.00	6	5,011	0.12%
2023/03/10	12	43.66	0	0.00	43.25	12	5,008	0.24%
2023/03/09	19	44.12	13	44.07	44.10	6	4,978	0.12%
2023/03/08	14	43.95	0	0.00	44.00	14	5,069	0.28%
2023/03/07	1	44.00	0	0.00	44.10	1	5,083	0.02%
2023/03/06	0	0.00	11	43.32	43.45	-11	5,069	-0.22%
2023/03/03	0	0.00	1	43.20	43.25	-1	5,086	-0.02%
2023/03/02	1	43.30	6	43.35	43.30	-5	5,100	-0.10%
2023/03/01	3	43.42	1	43.60	43.60	2	5,047	0.04%
2023/02/24	2	44.38	0	0.00	44.45	2	4,887	0.04%
2023/02/23	0	0.00	2	44.55	44.50	-2	4,861	-0.04%
2023/02/22	0	0.00	4	44.08	44.20	-4	4,838	-0.08%
2023/02/20	1	44.45	5	44.26	44.40	-4	5,036	-0.08%
2023/02/17	0	0.00	2.4	44.12	44.10	-2.4	5,103	-0.05%
2023/02/16	0	0.00	0.2	44.25	44.10	-0.2	5,221	0.00%
2023/02/15	0	44.25	10.9	44.12	44.00	-10.9	5,355	-0.20%
2023/02/14	9	44.25	1	44.30	44.25	8	5,390	0.15%
2023/02/13	5	43.77	6	43.99	44.05	-1	5,538	-0.02%
2023/02/10	3	44.40	2.5	44.47	44.40	0.5	5,566	0.01%
2023/02/09	1	44.80	0.5	44.90	44.75	0.5	5,622	0.01%
2023/02/08	11	44.80	0	0.00	44.75	11	5,670	0.19%
2023/02/06	3	44.82	3	44.92	44.70	0	5,741	0.00%
2023/02/03	0	0.00	12	45.20	45.10	-12	5,764	-0.21%
2023/02/02	1	45.10	3	45.43	45.40	-2	5,807	-0.03%
2023/02/01	21	45.00	12.5	45.19	45.30	8.5	5,868	0.15%
2023/01/31	14	45.28	10	45.15	44.75	4	6,156	0.06%
2023/01/30	28	44.37	0	0.00	44.70	28	6,185	0.45%
2023/01/17	0	0.00	2	43.78	43.90	-2	6,144	-0.03%
2023/01/16	0.6	43.60	0.1	43.65	43.55	0.5	6,200	0.01%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0	0.00	7.4	43.68	43.30	-7.4	6,316	-0.12%
2023/01/11	0	0.00	3	43.85	43.35	-3	6,377	-0.05%
2023/01/10	0	43.35	7	43.15	43.30	-7	6,394	-0.11%
2023/01/09	0	0.00	12	43.65	43.75	-12	6,410	-0.19%
2023/01/05	0.1	43.15	0	0.00	43.00	0.1	6,835	0.00%
2023/01/04	0	0.00	3	43.35	43.35	-3	6,948	-0.04%
2023/01/03	0	0.00	1	43.40	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	4	43.48	43.25	-4	6,996	-0.06%
2022/12/29	1	42.50	5.5	42.56	42.65	-4.5	7,015	-0.06%
2022/12/28	6.3	43.42	3	43.20	43.15	3.3	7,027	0.05%
2022/12/27	0	0.00	3	44.05	43.90	-3	7,143	-0.04%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/23	0	43.75	0	0.00	43.65	0	7,254	0.00%
2022/12/22	4	44.30	0.1	43.98	44.35	3.9	7,273	0.05%
2022/12/21	0	0.00	2.5	42.84	43.15	-2.5	7,318	-0.03%
2022/12/20	2.2	42.98	6	42.83	42.50	-3.8	7,291	-0.05%
2022/12/19	1	44.00	1	44.06	44.00	0	7,328	0.00%
2022/12/16	1	44.35	2	44.45	44.40	-1	7,295	-0.01%
2022/12/15	1.1	44.81	3	44.95	45.05	-1.9	7,276	-0.03%
2022/12/14	0	0.00	2	45.20	45.00	-2	7,264	-0.03%
2022/12/13	1.1	44.86	0	0.00	44.45	1.1	7,239	0.02%
2022/12/12	3	44.43	4	44.45	44.35	-1	7,191	-0.01%
2022/12/09	1	45.20	4.8	44.93	44.85	-3.8	7,209	-0.05%
2022/12/08	6.1	44.96	11	45.18	44.50	-4.9	7,180	-0.07%
2022/12/07	1.1	45.84	1.8	45.87	45.60	-0.7	7,113	-0.01%
2022/12/06	1	46.80	0	0.00	46.45	1	6,971	0.01%
2022/12/05	0	0.00	4.1	47.38	47.20	-4.1	6,913	-0.06%
2022/11/30	3	46.15	1.1	46.21	46.15	1.9	6,800	0.03%
2022/11/29	0	0.00	2	45.70	45.90	-2	6,709	-0.03%
2022/11/28	3	44.83	10	44.88	45.25	-7	6,788	-0.10%
2022/11/25	2	45.50	16	45.53	45.35	-14	6,849	-0.20%
2022/11/24	0	0.00	13	44.77	45.20	-13	6,829	-0.19%
2022/11/23	5	44.35	1	44.30	44.20	4	6,810	0.06%
2022/11/22	2	43.93	1	44.20	43.95	1	6,859	0.01%
2022/11/16	1	44.20	1	45.20	44.25	0	6,816	0.00%
2022/11/15	5	45.32	0	0.00	45.50	5	6,702	0.07%
2022/11/14	7	45.36	11	45.36	45.25	-4	6,637	-0.06%
2022/11/11	6	44.57	41	44.66	44.65	-35	6,548	-0.53%
2022/11/09	8.3	43.96	20.2	44.15	43.60	-11.8	6,546	-0.18%
2022/11/08	1	43.45	21.2	43.50	43.45	-20.2	6,489	-0.31%
2022/11/07	3	41.22	0.1	41.45	41.80	2.9	6,546	0.04%
2022/11/04	5	40.05	1.1	40.25	40.70	3.9	6,674	0.06%
2022/11/03	2	40.42	0	0.00	40.35	2	6,784	0.03%
2022/11/02	0	0.00	7.8	40.64	40.90	-7.8	6,852	-0.11%
2022/11/01	5	39.92	0.1	40.20	40.00	4.9	6,873	0.07%
2022/10/31	0.1	39.85	0.5	40.00	39.60	-0.4	6,907	-0.01%
2022/10/28	13.1	40.51	1	40.50	40.00	12.1	6,976	0.17%
2022/10/27	12.2	40.05	3.4	39.88	40.35	8.8	7,020	0.13%
2022/10/26	0	0.00	0.1	58.20	58.00	-0.1	6,861	0.00%
2022/10/25	2	58.20	0	0.00	58.10	2	7,285	0.03%
2022/10/24	2	59.95	37	59.50	59.00	-35	7,298	-0.48%
2022/10/21	74	60.31	76	60.08	60.40	-2	7,271	-0.03%
2022/10/20	34.1	58.74	29.2	60.45	60.50	4.9	7,414	0.07%
2022/10/19	1	58.90	0	0.00	58.80	1	7,709	0.01%
2022/10/18	84	58.54	68.2	57.84	59.00	15.8	8,120	0.19%
2022/10/17	1	55.00	2.1	55.57	57.40	-1.1	9,704	-0.01%
2022/10/14	0	55.80	2	56.70	56.50	-2	9,729	-0.02%
2022/10/13	78	54.34	72	57.51	54.70	6	10,220	0.06%
2022/10/12	0	0.00	7.2	56.43	56.60	-7.2	9,827	-0.07%
2022/10/11	1	51.90	0	0.00	51.50	1	9,732	0.01%
2022/10/07	0	0.00	1	53.60	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	4	52.40	53.10	-4	9,659	-0.04%
2022/10/05	3	51.33	0	51.60	51.40	3	9,655	0.03%
2022/10/04	0.1	49.05	1	50.00	50.30	-0.9	9,677	-0.01%
2022/10/03	4	50.25	0	0.00	49.85	4	9,596	0.04%
2022/09/30	0.3	50.80	2	51.10	51.40	-1.7	9,546	-0.02%
2022/09/28	0	0.00	4	50.75	50.60	-4	9,600	-0.04%
2022/09/27	0	0.00	5	53.80	53.70	-5	9,542	-0.05%
2022/09/26	2.1	53.89	3	52.87	53.50	-0.9	9,574	-0.01%
2022/09/22	1.1	56.62	0	0.00	56.50	1.1	9,599	0.01%
2022/09/21	1	58.10	2	58.35	58.40	-1	9,561	-0.01%
2022/09/20	2.1	58.53	0	0.00	58.90	2.1	9,553	0.02%
2022/09/19	4.1	58.35	0	0.00	58.00	4.1	9,556	0.04%
2022/09/15	1	59.00	1.5	59.64	60.30	-0.5	9,578	-0.01%
2022/09/14	3.3	59.24	0	0.00	59.00	3.3	9,595	0.03%
2022/09/13	3	60.77	1	60.60	60.70	2	9,604	0.02%
2022/09/12	1	60.70	0	0.00	60.30	1	9,658	0.01%
2022/09/08	2.1	58.65	5	59.46	60.30	-2.9	9,752	-0.03%
2022/09/07	0.1	58.54	0	0.00	58.00	0.1	9,759	0.00%
2022/09/06	0.1	59.90	2.1	60.05	60.00	-2	9,736	-0.02%
2022/09/05	0.2	59.70	2.2	59.92	59.90	-2	9,788	-0.02%
2022/09/02	8.3	59.60	0	60.05	59.20	8.2	9,859	0.08%
2022/09/01	10.1	61.13	2	61.20	61.30	8.1	9,779	0.08%
2022/08/31	2	63.35	1	63.50	63.10	1	9,717	0.01%
2022/08/30	0.1	63.40	5	62.80	63.40	-5	9,714	-0.05%
2022/08/29	5.1	62.05	0	0.00	62.80	5.1	9,725	0.05%
2022/08/26	0	0.00	2.2	63.49	64.30	-2.2	9,730	-0.02%
2022/08/25	2	62.70	3.6	62.99	62.70	-1.6	9,704	-0.02%
2022/08/24	2	61.95	0	0.00	62.60	2	9,758	0.02%
2022/08/23	8.1	62.04	1	62.10	61.80	7.1	9,953	0.07%
2022/08/22	1	62.50	6	63.43	63.20	-5	10,007	-0.05%
2022/08/19	4.4	62.12	3	62.60	63.00	1.4	10,012	0.01%
2022/08/18	0	62.70	1	62.80	63.00	-1	10,003	-0.01%
2022/08/17	0.1	63.40	0	0.00	63.30	0.1	9,993	0.00%
2022/08/16	5	62.86	7.6	62.81	63.50	-2.6	9,996	-0.03%
2022/08/15	2	64.70	14.1	65.11	64.90	-12.1	9,864	-0.12%
2022/08/12	6.3	63.00	9.1	62.93	63.00	-2.8	9,811	-0.03%
2022/08/11	8	63.25	5	63.75	64.50	3	9,774	0.03%
2022/08/10	4.1	61.36	4.9	60.92	61.50	-0.8	9,669	-0.01%
2022/08/09	2	58.90	2	59.72	60.00	0	9,575	0.00%
2022/08/08	0	58.00	7.6	57.79	58.00	-7.6	9,580	-0.08%
2022/08/05	3	57.70	6	56.73	57.70	-3	9,675	-0.03%
2022/08/04	12.2	55.12	24	54.85	56.00	-11.9	9,803	-0.12%
2022/08/03	14	56.51	3.3	56.75	56.40	10.7	9,749	0.11%
2022/08/02	3	57.50	7	57.69	57.90	-4	9,726	-0.04%
2022/08/01	70	56.46	46	56.12	57.90	24	9,782	0.25%
2022/07/29	11.1	54.80	0	0.00	54.80	11.1	9,333	0.12%
2022/07/28	1	60.70	1	60.50	60.80	0	9,592	0.00%
2022/07/27	19.1	60.36	19	60.32	60.80	0.1	9,631	0.00%
2022/07/26	16	61.07	15	60.68	61.10	1	9,605	0.01%
2022/07/25	20.2	57.84	23.2	58.61	59.60	-3	9,320	-0.03%
2022/07/22	123.4	57.45	152.5	56.47	58.00	-29.2	9,034	-0.32%	大買/大賣/
2022/07/21	24.1	59.20	5	59.20	59.20	19.1	8,254	0.23%
2022/07/20	27.8	67.15	44	68.56	65.70	-16.2	8,214	-0.20%
2022/07/19	2	72.65	0	0.00	72.90	2	7,723	0.03%
2022/07/18	0.2	72.20	0	0.00	72.80	0.2	7,758	0.00%
2022/07/15	0	0.00	1	71.00	70.90	-1	7,754	-0.01%
2022/07/13	0.1	71.40	10	71.27	71.20	-10	7,796	-0.13%
2022/07/12	5.1	69.20	0	0.00	69.10	5.1	7,877	0.06%
2022/07/11	3	69.47	0	0.00	69.40	3	7,850	0.04%
2022/07/08	0	0.00	1	71.60	70.90	-1	7,817	-0.01%
2022/07/07	20.1	68.88	1.5	70.30	71.00	18.6	7,858	0.24%
2022/07/06	25.2	70.15	0	0.00	69.90	25.2	8,040	0.31%
2022/07/05	8.5	71.48	0	0.00	71.40	8.5	8,002	0.11%
2022/07/04	5	70.00	0	0.00	71.40	5	7,999	0.06%
2022/07/01	22.2	70.89	0	0.00	70.30	22.2	8,025	0.28%
2022/06/30	0.1	73.70	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	0.1	75.00	4	74.90	74.80	-3.9	7,915	-0.05%
2022/06/28	0	0.00	12	74.77	74.80	-12	7,956	-0.15%
2022/06/27	0	75.10	1	75.50	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	1	74.60	74.50	-1	8,124	-0.01%
2022/06/23	3	72.07	5.8	73.20	72.70	-2.8	8,146	-0.03%
2022/06/22	6.3	73.39	0	0.00	72.70	6.3	8,246	0.08%
2022/06/20	5	73.42	0	0.00	72.60	5	8,320	0.06%
2022/06/17	18.1	74.57	0	0.00	74.30	18.1	8,386	0.22%
2022/06/15	1	77.00	0	0.00	77.00	1	8,689	0.01%
2022/06/14	0	0.00	0.2	77.26	77.30	-0.2	8,740	0.00%
2022/06/13	1	76.20	0	0.00	75.70	1	8,821	0.01%
2022/06/08	0.1	78.05	10	78.00	77.90	-9.9	8,770	-0.11%
2022/06/06	7	77.07	2.5	76.96	77.60	4.5	8,844	0.05%
2022/06/01	6.5	76.13	0	0.00	76.10	6.5	9,142	0.07%
2022/05/31	1.1	74.46	0	0.00	77.10	1.1	9,138	0.01%
2022/05/30	1	74.50	2	74.90	75.00	-1	9,004	-0.01%
2022/05/27	0	0.00	15	72.80	72.80	-15	8,955	-0.17%
2022/05/26	1.1	72.01	0	0.00	72.00	1.1	9,021	0.01%
2022/05/25	0	0.00	1	72.70	72.50	-1	9,173	-0.01%
2022/05/24	3	71.87	0	0.00	71.70	3	9,462	0.03%
2022/05/19	2.1	71.86	0	0.00	71.90	2.1	9,872	0.02%
2022/05/18	0	0.00	40	73.00	73.80	-40	9,887	-0.40%
2022/05/17	2.1	71.25	0	0.00	71.30	2.1	9,881	0.02%
2022/05/16	5.1	70.35	0.5	70.40	70.20	4.6	9,838	0.05%
2022/05/13	5.3	70.01	2.8	71.43	71.50	2.5	9,759	0.03%
2022/05/12	21.1	71.25	12	72.14	69.80	9.1	9,667	0.09%
2022/05/11	24.1	73.97	0	0.00	73.40	24.1	9,487	0.25%
2022/05/10	10	73.60	1	74.30	74.30	9	9,478	0.09%
2022/05/09	1.1	74.96	0	0.00	74.00	1.1	9,401	0.01%
2022/05/06	2.1	75.73	82	76.42	76.40	-79.9	9,293	-0.86%
2022/05/05	74.1	77.54	22.1	77.66	77.70	51.9	9,294	0.56%
2022/05/04	5	79.44	3	79.87	80.30	2	8,937	0.02%
2022/05/03	4	79.00	9.4	79.14	79.60	-5.4	8,877	-0.06%
2022/04/29	2	78.20	0	0.00	78.30	2	8,755	0.02%
2022/04/28	15.4	77.66	64.2	78.37	77.50	-48.9	8,743	-0.56%
2022/04/27	87.2	77.06	94	77.65	78.90	-6.8	8,590	-0.08%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/25	2	67.40	20	67.32	67.80	-18	7,794	-0.23%
2022/04/22	0.1	69.10	2	68.90	69.10	-2	7,749	-0.03%
2022/04/20	0	0.00	0.9	70.22	70.30	-0.9	7,799	-0.01%
2022/04/19	2.5	70.38	3	70.83	70.20	-0.5	7,905	-0.01%
2022/04/18	4	70.38	0	0.00	69.80	4	8,173	0.05%
2022/04/15	2	72.70	6	73.00	72.50	-4	8,063	-0.05%
2022/04/14	7	74.44	2	73.90	73.80	5	8,033	0.06%
2022/04/13	4.5	74.39	2	73.75	74.30	2.5	8,065	0.03%
2022/04/12	28.2	74.43	3	74.20	73.20	25.2	8,002	0.31%
2022/04/11	8	78.53	0	0.00	77.80	8	7,785	0.10%
2022/04/08	1	78.00	0.1	78.80	79.10	0.9	7,767	0.01%
2022/04/07	1.2	78.65	4	78.87	77.50	-2.9	7,746	-0.04%
2022/04/06	17	78.50	0.1	79.80	79.80	16.9	7,673	0.22%
2022/04/01	3	78.80	0	0.00	79.10	3	7,626	0.04%
2022/03/31	8	79.31	9.1	79.34	79.30	-1.1	7,628	-0.01%
2022/03/30	3	79.67	6	79.93	79.10	-3	7,624	-0.04%
2022/03/29	9	78.03	22.1	78.82	79.20	-13.1	7,527	-0.17%
2022/03/28	7	76.17	1	76.60	77.20	6	7,434	0.08%
2022/03/25	7	76.04	10.1	76.99	77.20	-3.1	7,414	-0.04%
2022/03/24	0	0.00	3.3	75.35	75.10	-3.3	7,271	-0.05%
2022/03/23	7	74.20	4.3	74.18	74.90	2.7	7,250	0.04%
2022/03/22	1	72.70	19.1	73.19	73.60	-18.1	7,157	-0.25%
2022/03/21	12	71.58	9.4	72.87	71.90	2.6	7,055	0.04%
2022/03/18	7	73.00	1	71.60	73.00	6	6,990	0.09%
2022/03/17	1	70.50	7	70.90	70.80	-6	6,786	-0.09%
2022/03/16	9.4	70.49	0	0.00	70.10	9.4	6,737	0.14%
2022/03/15	17	72.03	9	71.61	71.70	8	6,594	0.12%
2022/03/14	5	72.42	4	72.15	72.10	1	6,578	0.02%
2022/03/11	0	71.40	0	0.00	72.10	0	6,614	0.00%
2022/03/10	0	0.00	6	71.60	71.90	-6	6,630	-0.09%
2022/03/09	3	68.50	0.6	69.56	69.90	2.4	6,627	0.04%
2022/03/08	18.8	68.51	3	68.43	67.60	15.8	6,590	0.24%
2022/03/07	26	70.76	11	70.65	70.60	15	6,421	0.23%
2022/03/04	0.1	73.60	5	73.14	73.30	-5	6,411	-0.08%
2022/03/03	2	73.40	4	73.40	73.60	-2	6,550	-0.03%
2022/03/02	7	72.04	26.5	71.76	72.40	-19.5	6,620	-0.29%
2022/03/01	10	71.63	27	71.48	72.00	-17	6,599	-0.26%
2022/02/25	14.4	71.28	12	71.02	71.60	2.4	6,532	0.04%
2022/02/24	24	72.92	11.1	73.43	71.50	12.9	6,388	0.20%
2022/02/23	0	0.00	22.6	73.58	74.40	-22.6	6,141	-0.37%
2022/02/22	1	72.29	3	71.07	71.80	-2	6,098	-0.03%
2022/02/21	17	71.25	10.1	71.63	71.90	6.9	5,982	0.11%
2022/02/18	0	0.00	1.1	69.89	69.90	-1.1	5,863	-0.02%
2022/02/17	1	68.30	0.1	69.00	68.80	0.9	5,808	0.02%
2022/02/16	6	67.97	0	0.00	67.80	6	5,947	0.10%
2022/02/15	14	67.81	0	0.00	67.50	14	6,047	0.23%
2022/02/14	5.2	67.51	1	68.20	67.50	4.2	6,087	0.07%
2022/02/11	2	68.65	12	68.64	68.90	-10	6,110	-0.16%
2022/02/10	1	67.90	0	0.00	68.80	1	6,203	0.02%
2022/02/09	4	67.98	0	0.00	67.70	4	6,179	0.06%
2022/02/08	7	67.59	1	67.70	67.70	6	6,283	0.10%
2022/02/07	14	65.44	6.1	66.73	67.20	7.9	6,266	0.13%
2022/01/26	0	0.00	0.5	63.90	63.70	-0.5	6,224	-0.01%
2022/01/25	6	63.30	0	0.00	63.40	6	6,480	0.09%
2022/01/24	2	63.10	0	0.00	64.40	2	6,577	0.03%
2022/01/21	5	64.88	5	64.80	64.80	0	6,731	0.00%
2022/01/20	0	0.00	1	66.40	66.30	-1	6,874	-0.01%
2022/01/19	0	0.00	5	66.30	66.00	-5	7,402	-0.07%
2022/01/18	3	66.53	8.4	67.20	67.00	-5.4	7,750	-0.07%
2022/01/17	3	66.37	2	66.80	66.80	1	7,872	0.01%
2022/01/14	4	66.58	0	0.00	66.00	4	8,057	0.05%
2022/01/13	1	66.00	5	66.80	67.00	-4	8,087	-0.05%
2022/01/12	17	66.29	1	66.60	66.50	16	8,079	0.20%
2022/01/11	15	66.25	20.1	65.97	67.00	-5.1	7,972	-0.06%
2022/01/10	5	63.50	5	63.02	63.90	0	7,738	0.00%
2022/01/07	1	62.90	7	63.10	62.80	-6	7,732	-0.08%
2022/01/06	16	63.71	8	63.30	63.60	8	7,738	0.10%
2022/01/05	5	62.90	5	62.90	63.10	0	7,746	0.00%
2022/01/04	4.1	62.83	0	0.00	63.20	4.1	7,864	0.05%
2022/01/03	0	0.00	4	63.70	63.60	-4	7,931	-0.05%
2021/12/29	3	63.37	6	63.42	63.50	-3	8,031	-0.04%
2021/12/28	0.1	62.90	5	62.76	63.00	-4.9	8,085	-0.06%
2021/12/27	3	63.17	0	0.00	63.00	3	8,192	0.04%
2021/12/24	11	63.30	12	63.23	63.30	-1	8,294	-0.01%
2021/12/23	14.2	62.18	0	0.00	62.50	14.2	8,336	0.17%
2021/12/22	0	0.00	12	62.27	62.00	-12	8,446	-0.14%
2021/12/21	0	0.00	15	61.87	62.40	-15	8,678	-0.17%
2021/12/20	21	61.22	0	0.00	61.40	21	9,124	0.23%
2021/12/17	2	61.10	5.8	61.43	61.30	-3.8	9,432	-0.04%
2021/12/16	6.2	61.51	15	61.73	61.80	-8.8	10,123	-0.09%
2021/12/15	0	0.00	2.5	61.96	61.90	-2.5	10,653	-0.02%
2021/12/14	16.1	61.39	24.1	61.19	61.00	-8	10,919	-0.07%
2021/12/13	20.4	62.25	12	61.90	61.60	8.4	11,008	0.08%
2021/12/10	7	63.30	11	63.30	63.20	-4	11,117	-0.04%
2021/12/09	5	64.26	0	0.00	64.00	5	11,358	0.04%
2021/12/08	5	64.24	0	0.00	64.10	5	11,789	0.04%
2021/12/07	0	0.00	29	63.47	64.40	-29	12,028	-0.24%
2021/12/06	13	62.78	9	62.90	63.00	4	12,160	0.03%
2021/12/03	1	63.40	4	63.80	63.40	-3	12,276	-0.02%
2021/12/02	17	64.06	11	64.20	63.70	6	12,428	0.05%
2021/12/01	11	64.71	0	65.10	64.80	11	12,676	0.09%
2021/11/30	1	64.80	0	0.00	64.20	1	12,675	0.01%
2021/11/29	6.1	63.18	10	64.13	63.80	-3.9	12,668	-0.03%
2021/11/26	5	65.28	43	65.13	64.90	-38	12,667	-0.30%
2021/11/25	13	66.98	0	0.00	66.70	13	12,678	0.10%
2021/11/24	0	0.00	0.4	66.80	66.90	-0.4	12,709	0.00%
2021/11/23	2.1	66.38	5	66.80	66.50	-2.9	12,738	-0.02%
2021/11/22	1	67.00	0	0.00	66.70	1	12,707	0.01%
2021/11/19	6	67.47	66.8	67.58	67.10	-60.8	12,660	-0.48%
2021/11/17	0	0.00	3	68.60	68.90	-3	12,501	-0.02%
2021/11/16	11.4	68.43	35	68.73	68.50	-23.6	12,484	-0.19%
2021/11/15	28	69.19	11	69.89	69.00	17	12,470	0.14%
2021/11/12	6	67.17	2.1	67.71	68.50	3.9	12,312	0.03%
2021/11/11	13	66.72	2	66.70	66.70	11	12,278	0.09%
2021/11/10	30.3	67.06	7.2	67.11	66.80	23.1	12,311	0.19%
2021/11/09	19.4	67.00	3	67.17	67.50	16.4	12,330	0.13%
2021/11/08	27	67.12	7	67.51	67.50	20	12,253	0.16%
2021/11/05	53.2	67.03	74	66.99	67.00	-20.8	12,270	-0.17%
2021/11/04	16	68.56	10	68.90	68.50	6	12,132	0.05%
2021/11/03	35	69.01	13	69.40	69.60	22	12,059	0.18%
2021/11/02	17	68.31	46.1	68.79	68.20	-29.1	11,962	-0.24%
2021/11/01	0	0.00	17	70.69	70.90	-17	11,713	-0.15%
2021/10/29	16	71.11	18.2	71.03	70.90	-2.2	11,593	-0.02%
2021/10/28	4	69.85	19	69.65	69.90	-15	11,409	-0.13%
2021/10/27	62.1	69.32	48.6	69.02	69.90	13.5	11,209	0.12%
2021/10/26	24.1	63.86	4.7	65.18	67.20	19.4	10,637	0.18%
2021/10/25	32	61.27	2.2	61.41	61.90	29.8	10,289	0.29%
2021/10/22	12	59.63	4	60.25	60.80	8	10,202	0.08%
2021/10/21	14	58.17	4.4	58.27	58.20	9.6	10,106	0.10%
2021/10/20	10	56.80	0	0.00	57.30	10	10,103	0.10%
2021/10/19	1	56.30	0	0.00	57.00	1	10,262	0.01%
2021/10/18	10	56.50	21.1	56.16	56.40	-11.1	10,314	-0.11%
2021/10/15	1.2	54.98	0	0.00	55.20	1.2	10,382	0.01%
2021/10/14	1	54.70	0	0.00	54.50	1	10,443	0.01%
2021/10/13	17	54.76	22	54.41	54.80	-5	10,588	-0.05%
2021/10/12	21.2	55.37	0	0.00	55.30	21.2	10,583	0.20%
2021/10/08	34	56.87	42	56.72	56.80	-8	10,518	-0.08%
2021/10/07	10	56.20	0	0.00	56.40	10	10,529	0.09%
2021/10/06	0.2	56.20	30	56.03	55.30	-29.8	10,674	-0.28%
2021/10/05	21.1	55.98	2	55.50	56.00	19.1	10,724	0.18%
2021/10/04	5	55.46	2	55.55	55.30	3	10,856	0.03%
2021/10/01	0	0.00	40	56.55	56.00	-40	11,058	-0.36%
2021/09/30	1	57.60	0	0.00	57.40	1	11,098	0.01%
2021/09/29	22.1	57.73	47	57.33	57.40	-24.9	11,014	-0.23%
2021/09/28	43.1	56.89	20	57.24	57.90	23.1	10,929	0.21%
2021/09/27	39.1	56.94	59	57.30	56.10	-19.9	10,701	-0.19%
2021/09/24	18	60.13	1	60.50	59.80	17	10,230	0.17%
2021/09/23	90.7	61.52	45.2	61.53	61.10	45.5	9,950	0.46%
2021/09/22	43	80.79	36	79.23	82.30	7	9,324	0.08%
2021/09/17	10	84.25	18	84.18	85.00	-8	9,002	-0.09%
2021/09/16	50	84.32	68	84.20	83.90	-18	8,754	-0.21%
2021/09/15	7	83.36	34	83.52	84.60	-27	8,643	-0.31%
2021/09/14	170	81.43	154	82.22	83.50	16	8,435	0.19%	大買/大賣/
2021/09/13	47	82.71	64	81.07	81.50	-17	8,187	-0.21%
2021/09/10	114.3	80.90	97	78.96	81.20	17.3	7,808	0.22%	大買/
2021/09/09	21	75.72	15.5	75.49	78.50	5.5	7,588	0.07%
2021/09/08	25	75.51	24	75.82	75.10	1	7,397	0.01%
2021/09/07	113	75.37	118	73.47	76.10	-5	7,242	-0.07%	大買/大賣/
2021/09/06	36	73.16	19	72.74	73.60	17	7,053	0.24%
2021/09/03	18	70.52	3	69.80	69.90	15	6,790	0.22%
2021/09/02	10	70.38	34	69.61	69.40	-24	6,743	-0.36%
2021/09/01	18	70.99	3	71.60	71.30	15	6,592	0.23%
2021/08/31	38	68.28	0	0.00	69.30	38	6,396	0.59%
2021/08/30	12	67.45	6	67.50	67.60	6	6,261	0.10%
2021/08/26	5	65.34	2	65.45	65.30	3	6,145	0.05%
2021/08/24	0	0.00	4	64.40	64.80	-4	6,142	-0.07%
2021/08/23	3	64.40	0	0.00	64.80	3	6,169	0.05%
2021/08/20	10	63.00	0	0.00	63.00	10	6,168	0.16%
2021/08/19	0	0.00	3	63.80	63.60	-3	6,197	-0.05%
2021/08/18	16	63.87	41	63.56	65.40	-25	6,155	-0.41%
2021/08/17	28	64.18	0	0.00	63.50	28	6,094	0.46%
2021/08/16	15	66.05	2.1	67.88	65.90	12.9	6,041	0.21%
2021/08/13	11.1	67.01	15	67.71	67.80	-3.9	5,959	-0.06%
2021/08/12	0	66.50	2	65.95	67.00	-2	5,897	-0.03%
2021/08/11	1	65.68	6	65.47	65.30	-5	5,920	-0.08%
2021/08/10	0	0.00	2	65.00	64.50	-2	5,951	-0.03%
2021/08/09	2	64.50	0	0.00	64.90	2	6,139	0.03%
2021/08/05	1	64.70	0	0.00	64.70	1	6,402	0.02%
2021/08/04	11.1	64.88	0	0.00	65.00	11.1	6,738	0.16%
2021/08/03	13	63.93	0	0.00	64.30	13	6,917	0.19%
2021/08/02	10	63.30	4	62.20	63.60	6	7,003	0.09%
2021/07/29	17	61.95	23.7	61.51	62.20	-6.7	7,027	-0.10%
2021/07/28	2	60.50	0	0.00	61.40	2	7,070	0.03%
2021/07/27	10.3	62.70	5	63.12	62.10	5.3	7,230	0.07%
2021/07/26	10	65.51	4	65.73	64.80	6	7,176	0.08%
2021/07/23	5	65.98	14	65.79	66.40	-9	7,135	-0.13%
2021/07/22	6	64.80	20	64.90	65.00	-14	6,977	-0.20%
2021/07/21	3.1	64.82	1	66.20	65.10	2.1	6,938	0.03%
2021/07/19	8	66.30	0	0.00	66.60	8	6,888	0.12%
2021/07/16	7	64.97	3	65.40	65.60	4	6,921	0.06%
2021/07/14	7	63.09	8	63.21	63.30	-1	6,955	-0.01%
2021/07/13	10.6	64.26	14	64.34	64.00	-3.4	7,001	-0.05%
2021/07/12	3	64.30	15	64.66	65.40	-12	6,962	-0.17%
2021/07/09	6	62.93	20	62.85	62.90	-14	6,865	-0.20%
2021/07/08	15	62.53	7	62.56	62.90	8	6,744	0.12%
2021/07/07	30	58.42	34	58.57	59.10	-4	6,524	-0.06%
2021/07/06	0	0.00	1	57.00	56.80	-1	6,403	-0.02%
2021/07/05	0	0.00	10	57.00	56.70	-10	6,492	-0.15%
2021/07/02	5	56.56	5	56.60	56.40	0	6,586	0.00%
2021/07/01	6	57.00	0	0.00	56.60	6	6,649	0.09%
2021/06/30	6	56.48	0	0.00	56.60	6	6,742	0.09%
2021/06/29	5	56.80	0	0.00	56.70	5	6,807	0.07%
2021/06/28	28	56.58	12	55.77	57.60	16	6,848	0.23%
2021/06/25	0	0.00	1	55.00	54.80	-1	6,779	-0.01%
2021/06/24	4	54.30	1	54.70	54.20	3	7,383	0.04%
2021/06/22	3	53.90	0	0.00	53.80	3	7,489	0.04%
2021/06/18	3	53.40	0	0.00	54.00	3	7,566	0.04%
2021/06/17	0	0.00	6	53.28	53.20	-6	7,575	-0.08%
2021/06/16	0	0.00	2	53.50	53.40	-2	7,669	-0.03%
2021/06/08	13	52.12	0	0.00	52.30	13	8,079	0.16%
2021/06/07	11	52.19	2	52.25	52.20	9	8,253	0.11%
2021/06/04	10	52.40	0	0.00	52.50	10	8,346	0.12%
2021/06/01	8	52.39	5	52.30	52.50	3	8,588	0.03%
2021/05/31	11	52.56	0	0.00	52.50	11	8,689	0.13%
2021/05/27	0	0.00	5	51.58	52.00	-5	8,795	-0.06%
2021/05/25	0	0.00	0.3	51.90	51.70	-0.3	8,879	0.00%
2021/05/24	4	51.55	4	51.38	51.50	0	8,946	0.00%
2021/05/21	2	51.50	1	51.70	51.70	1	9,023	0.01%
2021/05/20	2	51.30	0	0.00	51.00	2	9,068	0.02%
2021/05/19	2	51.40	4	51.38	51.20	-2	9,040	-0.02%
2021/05/18	14	50.81	4	50.75	51.00	10	9,037	0.11%
2021/05/17	9	49.17	21	49.15	48.45	-12	8,988	-0.13%
2021/05/14	7	51.01	0	0.00	51.00	7	8,783	0.08%
2021/05/13	8.4	49.82	9	49.55	49.85	-0.6	8,642	-0.01%
2021/05/12	8.2	50.62	68	50.33	50.20	-59.8	8,526	-0.70%
2021/05/11	2.2	55.46	4	55.10	53.80	-1.8	8,165	-0.02%
2021/05/10	22	53.75	3	54.53	54.60	19	7,961	0.24%
2021/05/07	0	0.00	1	53.30	53.50	-1	7,907	-0.01%
2021/05/06	7	53.10	1	52.80	53.00	6	7,904	0.08%
2021/05/05	15	52.80	2.1	51.73	52.50	12.9	7,852	0.16%
2021/05/04	8.2	52.61	88	52.06	52.20	-79.8	7,773	-1.03%
2021/05/03	3.1	53.20	1	52.90	53.10	2.1	7,497	0.03%
2021/04/28	5	53.90	0	0.00	53.70	5	7,378	0.07%
2021/04/27	0	0.00	8	53.93	54.10	-8	7,421	-0.11%
2021/04/26	21	54.23	9	54.47	54.30	12	7,393	0.16%
2021/04/23	1	53.00	11	52.64	53.20	-10	7,335	-0.14%
2021/04/22	1	53.10	10	53.20	52.70	-9	7,311	-0.12%
2021/04/21	4	53.73	4	53.38	54.10	0	7,133	0.00%
2021/04/20	1	52.40	24	52.72	53.10	-23	7,055	-0.33%
2021/04/19	8	53.04	0.2	53.00	53.10	7.8	7,025	0.11%
2021/04/16	5	50.20	8	50.75	51.40	-3	6,894	-0.04%
2021/04/15	10.1	49.95	1	50.00	50.10	9.1	6,783	0.13%
2021/04/14	12	49.73	1	49.55	49.55	11	6,728	0.16%
2021/04/13	7	50.28	5	49.96	49.85	2	6,716	0.03%
2021/04/12	12	49.88	10	49.80	49.95	2	6,649	0.03%
2021/04/09	9	49.44	12	49.46	49.45	-3	6,629	-0.05%
2021/04/08	22	49.93	11.1	50.01	49.80	10.9	6,544	0.17%
2021/04/07	17	49.93	0	0.00	50.00	17	6,455	0.26%
2021/04/06	28	49.95	10.5	49.95	50.00	17.5	6,395	0.27%
2021/04/01	8	49.51	2	49.50	49.60	6	6,285	0.10%
2021/03/31	18	49.50	34	49.29	49.50	-16	6,175	-0.26%
2021/03/30	52	48.79	44	48.46	48.90	8	6,036	0.13%
2021/03/29	92	48.96	38	48.33	48.85	54	5,902	0.91%
2021/03/26	5	45.55	3	45.67	45.75	2	5,279	0.04%
2021/03/25	2	44.45	18	45.15	45.20	-16	5,226	-0.31%
2021/03/24	3	44.58	3	45.10	44.40	0	5,136	0.00%
2021/03/23	5	44.96	0	0.00	45.20	5	5,052	0.10%
2021/03/22	12	44.44	0	0.00	44.85	12	5,014	0.24%
2021/03/19	4	44.45	12	44.28	44.55	-8	4,970	-0.16%
2021/03/18	11	45.52	0	0.00	45.15	11	4,895	0.22%
2021/03/17	10	45.25	7	45.09	45.30	3	4,839	0.06%
2021/03/16	1	44.25	0	0.00	44.40	1	4,730	0.02%
2021/03/12	1	43.20	7	43.64	43.30	-6	4,930	-0.12%
2021/03/11	0	0.00	5	44.08	43.80	-5	4,909	-0.10%
2021/03/09	6	43.38	4	43.29	43.50	2	4,695	0.04%
2021/03/05	1	42.00	40	42.09	42.15	-39	4,621	-0.84%
2021/03/04	0	0.00	3	42.23	42.20	-3	4,853	-0.06%
2021/03/03	1	41.90	9	42.02	42.05	-8	4,788	-0.17%
2021/03/02	0	0.00	1	42.05	41.60	-1	4,714	-0.02%
2021/02/26	0	0.00	2	41.63	41.70	-2	4,687	-0.04%
2021/02/25	6	41.65	13	41.65	41.65	-7	4,612	-0.15%
2021/02/24	7	41.89	7	41.62	41.45	0	4,608	0.00%
2021/02/23	8	41.51	9	41.64	41.75	-1	4,563	-0.02%
2021/02/22	2	41.15	0	0.00	41.20	2	4,583	0.04%
2021/02/19	1	40.75	0	0.00	40.90	1	4,526	0.02%
2021/02/18	0	0.00	9	40.45	40.90	-9	4,534	-0.20%
2021/02/17	0	0.00	3	40.22	40.20	-3	4,507	-0.07%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0	0.00	13	39.30	39.10	-13	4,711	-0.28%
2021/02/02	0	0.00	0.1	39.35	39.25	-0.1	4,806	0.00%
2021/01/29	4	38.95	2	38.90	38.75	2	4,864	0.04%
2021/01/28	0	0.00	3	39.25	39.25	-3	4,838	-0.06%
2021/01/26	3	39.53	0	0.00	39.50	3	4,866	0.06%
2021/01/25	2	39.58	0	0.00	39.70	2	4,884	0.04%
2021/01/22	2	39.45	4	39.56	39.60	-2	4,948	-0.04%
2021/01/21	1	39.35	0	0.00	39.50	1	5,016	0.02%
2021/01/20	6.1	39.50	0	0.00	39.35	6.1	5,139	0.12%
2021/01/19	1	40.15	0	0.00	40.00	1	5,446	0.02%
2021/01/18	1	39.80	1	40.00	40.20	0	5,425	0.00%
2021/01/15	3	40.40	5.8	40.43	40.25	-2.8	5,380	-0.05%
2021/01/14	1	40.70	0	0.00	40.70	1	5,366	0.02%
2021/01/13	11	40.55	0.1	40.60	40.70	10.9	5,365	0.20%
2021/01/12	1	40.45	0	0.00	40.50	1	5,374	0.02%
2021/01/11	1	40.65	0	0.00	40.65	1	5,350	0.02%
2021/01/08	1	40.30	15	40.30	40.35	-14	5,361	-0.26%
2021/01/07	0	0.00	3	40.40	40.25	-3	5,373	-0.06%
2021/01/06	5	40.29	2.2	40.80	40.20	2.8	5,376	0.05%
2021/01/05	0	0.00	4	40.70	40.70	-4	5,327	-0.08%
2021/01/04	1	40.75	0	0.00	40.70	1	5,346	0.02%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/25	3	40.65	0.5	40.60	40.60	2.5	5,433	0.05%
2020/12/24	0	0.00	19	40.45	40.60	-19	5,530	-0.34%
2020/12/23	11	40.17	0	0.00	40.10	11	5,534	0.20%
2020/12/22	11	40.26	0	0.00	40.25	11	5,545	0.20%
2020/12/21	16	40.32	16	40.55	40.60	0	5,573	0.00%
2020/12/18	3	40.65	0	0.00	40.60	3	5,583	0.05%
2020/12/17	3.4	40.42	1	40.60	40.75	2.4	5,590	0.04%
2020/12/15	5	40.35	5	40.60	40.45	0	5,575	0.00%
2020/12/14	2	40.58	1	40.65	40.45	1	5,559	0.02%
2020/12/11	65	40.29	294	40.62	40.55	-229	5,568	-4.11%	大賣/鉅額交易
2020/12/10	130	40.12	82	40.55	40.35	48	5,520	0.87%	大買/
2020/12/09	180	40.14	14	40.52	40.40	166	5,490	3.02%	大買/鉅額交易
2020/12/08	10	41.50	7	41.35	41.20	3	5,326	0.06%
2020/12/07	1	41.90	0	0.00	41.75	1	5,223	0.02%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	0	0.00	5	41.35	41.45	-5	5,148	-0.10%
2020/12/02	9	41.41	0	0.00	41.25	9	5,134	0.18%
2020/12/01	2.3	41.71	0	0.00	41.65	2.3	5,124	0.05%
2020/11/30	0	0.00	36.1	41.71	42.05	-36.1	5,073	-0.71%
2020/11/27	6	41.08	19	41.42	41.35	-13	4,872	-0.27%
2020/11/26	0	0.00	1	41.00	41.00	-1	4,964	-0.02%
2020/11/25	6	40.98	0	0.00	40.80	6	5,174	0.12%
2020/11/24	2.2	41.05	2	41.13	41.00	0.2	5,340	0.00%
2020/11/20	1	41.50	3	41.37	41.40	-2	5,501	-0.04%
2020/11/19	62	41.29	281	41.26	41.40	-219	5,590	-3.92%	大賣/鉅額交易
2020/11/18	0	0.00	15	40.97	40.95	-15	5,553	-0.27%
2020/11/17	0	0.00	10	41.00	40.85	-10	5,622	-0.18%
2020/11/16	90	40.79	30	41.05	40.80	60	5,871	1.02%
2020/11/13	178	40.55	23	40.83	40.70	155	6,573	2.36%	大買/鉅額交易
2020/11/12	34	40.91	1	41.15	40.85	33	6,742	0.49%
2020/11/11	1	40.60	5	41.19	41.40	-4	6,913	-0.06%
2020/11/10	0	0.00	110	40.74	40.65	-110	6,835	-1.61%	大賣/鉅額交易
2020/11/09	92	40.14	7	40.18	40.20	85	6,776	1.25%
2020/11/06	16	40.11	0	0.00	40.05	16	6,781	0.24%
2020/11/05	9	40.27	7	40.36	40.25	2	6,780	0.03%
2020/11/04	2	39.90	3	40.05	40.00	-1	6,756	-0.01%
2020/11/03	1	40.05	0	0.00	40.05	1	6,766	0.01%
2020/11/02	1	39.55	1	39.70	39.70	0	6,788	0.00%
2020/10/30	4	39.81	3	39.50	39.50	1	6,796	0.01%
2020/10/29	3	39.88	4	39.88	40.05	-1	6,757	-0.01%
2020/10/28	4	40.54	14	40.76	40.55	-10	6,752	-0.15%
2020/10/27	12	40.54	29	40.82	41.05	-17	6,679	-0.25%
2020/10/23	1	38.90	1	38.70	38.70	0	6,412	0.00%
2020/10/21	4	38.71	2	38.70	38.55	2	6,530	0.03%
2020/10/20	23	38.52	7.5	38.46	38.50	15.5	6,543	0.24%
2020/10/19	1	38.40	0	0.00	38.55	1	6,523	0.02%
2020/10/16	4	38.26	4	38.35	38.20	0	6,513	0.00%
2020/10/15	4	38.73	2	38.55	38.55	2	6,509	0.03%
2020/10/14	3	38.97	0	0.00	38.95	3	6,508	0.05%
2020/10/13	0	0.00	1	38.90	38.95	-1	6,644	-0.02%
2020/10/12	8	38.81	1	38.85	38.85	7	6,755	0.10%
2020/10/08	4	39.33	5	39.63	39.30	-1	6,856	-0.01%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/06	10	39.60	6.7	39.85	39.90	3.3	6,927	0.05%
2020/10/05	1	39.10	3	39.33	39.25	-2	6,954	-0.03%
2020/09/30	2	38.90	5	38.75	38.90	-3	6,943	-0.04%
2020/09/29	4	38.84	2	38.85	38.85	2	6,951	0.03%
2020/09/28	0	0.00	2	39.75	39.40	-2	6,890	-0.03%
2020/09/25	6	39.68	2	39.60	39.30	4	6,921	0.06%
2020/09/24	3	39.50	3	39.82	39.40	0	6,959	0.00%
2020/09/23	2	40.50	2	40.20	40.20	0	7,020	0.00%
2020/09/22	3	40.72	0	0.00	40.85	3	7,024	0.04%
2020/09/21	1	41.40	11	41.80	41.40	-10	7,034	-0.14%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/16	1	41.75	0	0.00	41.65	1	7,082	0.01%
2020/09/15	8	41.46	2	41.45	41.45	6	7,051	0.09%
2020/09/14	2	41.55	0	0.00	41.55	2	7,072	0.03%
2020/09/11	1	41.35	5	41.66	41.30	-4	7,096	-0.06%
2020/09/10	2	41.33	3	41.12	41.10	-1	7,073	-0.01%
2020/09/09	0	0.00	2	41.40	41.40	-2	7,137	-0.03%
2020/09/08	1	41.25	4	41.39	41.40	-3	7,177	-0.04%
2020/09/07	3	41.53	0	0.00	41.45	3	7,272	0.04%
2020/09/04	6	41.32	0	0.00	41.50	6	7,403	0.08%
2020/09/03	10	41.75	1	41.80	41.80	9	7,475	0.12%
2020/09/02	9	41.52	4	41.44	41.45	5	7,464	0.07%
2020/09/01	13	42.17	2	41.85	41.85	11	7,474	0.15%
2020/08/31	38	42.70	12	43.03	43.20	26	7,377	0.35%
2020/08/28	12	41.96	9	42.05	42.20	3	7,189	0.04%
2020/08/27	4	39.56	4	40.09	40.05	0	7,080	0.00%
2020/08/26	1	39.00	0	0.00	39.35	1	6,946	0.01%
2020/08/25	7	39.05	4	39.15	39.00	3	6,912	0.04%
2020/08/24	13	38.04	0	0.00	37.85	13	6,825	0.19%
2020/08/21	17	38.07	3	38.23	38.25	14	6,772	0.21%
2020/08/20	11	37.78	4	37.39	37.45	7	6,713	0.10%
2020/08/19	79	38.66	23	38.99	39.05	56	6,444	0.87%
2020/08/18	1	54.60	10	54.71	54.70	-9	5,689	-0.16%
2020/08/17	11	54.22	8	53.89	54.40	3	5,504	0.05%
2020/08/14	1	52.30	2	53.15	53.10	-1	5,306	-0.02%
2020/08/13	1	52.90	6	53.42	53.40	-5	5,255	-0.10%
2020/08/12	1	52.20	1	52.30	53.00	0	5,247	0.00%
2020/08/11	1	52.60	0	0.00	52.70	1	5,238	0.02%
2020/08/06	0	0.00	2	53.60	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	4	52.93	53.00	-4	5,195	-0.08%
2020/08/04	1	52.10	0	0.00	52.20	1	5,175	0.02%
2020/07/31	0	0.00	2	50.70	50.80	-2	5,063	-0.04%
2020/07/29	0	0.00	3	49.45	49.50	-3	4,963	-0.06%
2020/07/28	0	0.00	3	46.92	47.00	-3	4,892	-0.06%
2020/07/27	4	46.91	0	0.00	46.40	4	4,893	0.08%
2020/07/24	1	48.80	30	48.76	48.50	-29	4,848	-0.60%
2020/07/21	0	0.00	5	49.92	50.20	-5	4,939	-0.10%
2020/07/20	0	0.00	1	48.90	48.95	-1	4,914	-0.02%
2020/07/17	6	49.75	10	50.17	49.55	-4	4,874	-0.08%
2020/07/16	2	51.55	12	51.27	51.20	-10	4,761	-0.21%
2020/07/15	6	53.90	4	54.03	53.80	2	4,637	0.04%
2020/07/14	0	0.00	31	53.78	54.00	-31	4,523	-0.69%
2020/07/13	0	0.00	5	53.80	53.60	-5	4,460	-0.11%
2020/07/10	9	53.31	0	0.00	53.00	9	4,428	0.20%
2020/07/09	1	54.40	6	54.42	54.30	-5	4,373	-0.11%
2020/07/07	18	53.82	13	54.20	54.20	5	4,296	0.12%
2020/07/06	10	53.85	2	53.90	54.10	8	4,287	0.19%
2020/07/03	28	53.69	2	54.15	53.50	26	4,273	0.61%
2020/07/02	0	0.00	35.1	53.51	54.00	-35.1	4,302	-0.82%
2020/07/01	2	51.40	7	51.59	51.70	-5	4,350	-0.11%
2020/06/30	1	50.70	1	50.70	51.10	0	4,565	0.00%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/24	6	50.43	0	0.00	50.60	6	4,515	0.13%
2020/06/23	5	50.30	0	0.00	50.60	5	4,522	0.11%
2020/06/22	5	50.38	1	50.50	50.50	4	4,536	0.09%
2020/06/19	1	50.20	0	0.00	50.20	1	4,583	0.02%
2020/06/18	3	49.93	2	50.35	50.30	1	4,597	0.02%
2020/06/17	24	49.93	0.2	49.85	49.85	23.8	4,584	0.52%
2020/06/16	19	50.39	15	50.61	50.20	4	4,617	0.09%
2020/06/15	23	50.11	8	50.18	49.95	15	4,641	0.32%
2020/06/12	27	49.12	11	49.02	49.80	16	4,626	0.35%
2020/06/11	24	50.28	13	50.41	50.10	11	4,573	0.24%
2020/06/10	0	0.00	16	51.21	51.40	-16	4,436	-0.36%
2020/06/09	15	49.36	1	49.50	49.40	14	4,373	0.32%
2020/06/08	3	49.50	1	49.45	49.60	2	4,375	0.05%
2020/06/04	0	0.00	1	48.70	48.20	-1	4,284	-0.02%
2020/06/03	0	0.00	35	48.53	48.30	-35	4,290	-0.82%
2020/06/02	1	46.30	11	46.60	47.30	-10	4,169	-0.24%
2020/06/01	4	46.15	5	46.30	46.05	-1	4,098	-0.02%
2020/05/29	7	45.60	0	0.00	45.70	7	4,059	0.17%
2020/05/28	13	45.78	5	46.30	45.75	8	3,998	0.20%
2020/05/27	10	45.95	2	46.13	46.10	8	3,962	0.20%
2020/05/22	6	45.08	16	45.27	45.00	-10	3,892	-0.26%
2020/05/21	0	0.00	2	45.75	45.80	-2	3,845	-0.05%
2020/05/20	0	0.00	11	45.13	45.00	-11	3,794	-0.29%
2020/05/19	1	45.05	10	45.10	45.25	-9	3,756	-0.24%
2020/05/18	7	44.59	0	0.00	44.65	7	3,691	0.19%
2020/05/15	5	44.15	11	44.51	44.35	-6	3,640	-0.16%
2020/05/14	1	43.85	0	0.00	43.65	1	3,569	0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	1	44.10	2	44.30	44.30	-1	3,489	-0.03%
2020/05/07	0	0.00	1	43.90	43.90	-1	3,446	-0.03%
2020/05/06	3	43.72	0	0.00	43.55	3	3,443	0.09%
2020/05/05	2	43.83	0	0.00	43.80	2	3,424	0.06%
2020/05/04	22	43.66	2	43.60	43.75	20	3,409	0.59%
2020/04/30	7	44.63	16	44.62	44.60	-9	3,406	-0.26%
2020/04/29	1	44.85	3	44.67	44.65	-2	3,369	-0.06%
2020/04/28	3	43.67	34	43.48	43.95	-31	3,313	-0.94%
2020/04/27	1	42.65	11	42.79	42.75	-10	3,294	-0.30%
2020/04/24	4	41.70	0	0.00	41.70	4	3,219	0.12%
2020/04/23	0	0.00	1	41.65	41.60	-1	3,202	-0.03%
2020/04/21	7	41.60	0	0.00	41.20	7	3,165	0.22%
2020/04/20	0.1	41.90	0	0.00	41.85	0.1	3,117	0.00%
2020/04/17	13.3	41.89	1	41.80	41.80	12.3	3,106	0.40%
2020/04/14	0	0.00	1	41.45	41.65	-1	2,977	-0.03%
2020/04/13	0	0.00	1	41.40	41.25	-1	2,954	-0.03%
2020/04/10	4	41.21	4	41.45	41.45	0	2,942	0.00%
2020/04/09	10	41.70	21	41.38	41.30	-11	2,923	-0.38%
2020/04/07	9	41.42	3	41.45	41.30	6	2,832	0.21%
2020/04/06	6.3	41.89	1	42.15	41.95	5.3	2,735	0.19%
2020/04/01	17	41.76	61	42.00	42.00	-44	2,553	-1.72%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	33.90	1	34.50	34.75	0	2,288	0.00%
2020/03/27	2	34.58	7	34.84	34.80	-5	2,431	-0.21%
2020/03/25	0	0.00	2	33.28	33.40	-2	2,631	-0.08%
2020/03/19	7	30.48	111	30.20	30.10	-104	2,616	-3.97%	大賣/鉅額交易
2020/03/18	6	34.05	7.2	33.85	33.40	-1.2	2,512	-0.05%
2020/03/17	8	34.23	3	34.60	34.05	5	2,453	0.20%
2020/03/16	32	36.78	0	0.00	35.90	32	2,400	1.33%
2020/03/13	2	35.95	0	0.00	37.45	2	2,383	0.08%
2020/03/12	6	40.04	0	0.00	39.40	6	2,313	0.26%
2020/03/11	3	40.58	7	41.11	40.70	-4	2,278	-0.18%
2020/03/09	15	40.39	0	0.00	40.30	15	2,273	0.66%
2020/03/06	0	0.00	1	42.30	41.75	-1	2,220	-0.05%
2020/03/04	9	41.83	0	0.00	41.95	9	2,247	0.40%
2020/03/03	16	41.67	4	41.69	41.65	12	2,272	0.53%
2020/03/02	0	0.00	5	41.85	41.15	-5	2,277	-0.22%
2020/02/27	11	41.42	7	41.52	41.05	4	2,323	0.17%
2020/02/26	1	41.40	1	41.65	41.55	0	2,321	0.00%
2020/02/21	5	42.50	1	42.60	42.30	4	2,371	0.17%
2020/02/20	0	0.00	3	42.75	42.70	-3	2,404	-0.12%
2020/02/19	0	0.00	1	43.10	42.95	-1	2,428	-0.04%
2020/02/18	10	42.40	4	42.40	42.55	6	2,479	0.24%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/13	0	0.00	9	42.89	42.75	-9	2,708	-0.33%
2020/02/12	0	0.00	4	42.65	42.60	-4	2,724	-0.15%
2020/02/11	0	0.00	2	42.40	42.30	-2	2,738	-0.07%
2020/02/10	1	41.50	10	41.60	42.00	-9	2,754	-0.33%
2020/02/07	2	42.10	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	1	42.60	42.70	-1	2,780	-0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	20	41.75	0	0.00	41.70	20	2,775	0.72%
2020/02/03	3	41.40	3	41.58	41.60	0	2,743	0.00%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	4	43.59	5	43.86	42.10	-1	2,738	-0.04%
2020/01/20	0	0.00	4	45.45	45.45	-4	2,685	-0.15%
2020/01/14	0	0.00	7	45.44	45.25	-7	2,790	-0.25%
2020/01/13	5	45.15	14	45.28	45.35	-9	2,805	-0.32%
2020/01/09	3	44.30	4	44.58	44.65	-1	2,887	-0.03%
2020/01/07	3.2	44.63	0	0.00	44.60	3.2	2,929	0.11%
2020/01/02	20	45.20	0	0.00	45.15	20	2,945	0.68%
2019/12/31	3	45.32	0	0.00	45.20	3	2,974	0.10%
2019/12/30	0	0.00	3	45.65	45.50	-3	2,964	-0.10%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	5	45.20	1	45.20	45.15	4	2,932	0.14%
2019/12/25	1	45.25	4	45.23	45.20	-3	2,932	-0.10%
2019/12/24	0.5	44.70	1	44.60	44.70	-0.5	2,909	-0.02%
2019/12/23	3	44.12	4	44.86	43.90	-1	2,739	-0.04%
2019/12/20	6	44.64	3	45.05	43.90	3	2,586	0.12%
2019/12/19	8	44.29	1	44.25	44.30	7	2,435	0.29%
2019/12/18	10	45.12	0	0.00	44.90	10	2,377	0.42%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	15	46.20	5.1	46.24	45.80	9.9	2,299	0.43%
2019/12/13	1	45.55	2	45.58	45.60	-1	2,247	-0.04%
2019/12/12	0.2	45.55	19	45.68	45.55	-18.8	2,231	-0.84%
2019/12/11	3	45.60	1	45.50	45.50	2	2,220	0.09%
2019/12/09	8	45.79	3	45.90	45.75	5	2,196	0.23%
2019/12/06	7	45.81	1	45.80	45.80	6	2,178	0.28%
2019/12/05	9.3	46.22	1	46.70	45.85	8.3	2,159	0.38%
2019/12/04	3	45.97	0	0.00	46.30	3	2,119	0.14%
2019/12/02	2	45.78	1	45.95	45.75	1	2,120	0.05%
2019/11/29	6	45.93	0	0.00	45.60	6	2,116	0.28%
2019/11/28	3	46.73	0	0.00	46.35	3	2,073	0.14%
2019/11/27	6	46.35	2	46.40	46.45	4	2,060	0.19%
2019/11/26	1	46.75	0	0.00	46.25	1	2,046	0.05%
2019/11/25	0	0.00	1	46.80	46.75	-1	1,976	-0.05%
2019/11/22	2	46.53	0	0.00	46.45	2	1,992	0.10%
2019/11/21	0	0.00	6	46.95	46.85	-6	1,970	-0.30%
2019/11/20	2	47.65	0	0.00	47.00	2	1,955	0.10%
2019/11/19	8	47.41	0	0.00	47.40	8	1,928	0.41%
2019/11/18	1	47.65	3	47.80	47.65	-2	1,887	-0.11%
2019/11/15	0	0.00	2	48.10	48.15	-2	1,869	-0.11%
2019/11/14	2	47.10	28	48.32	48.30	-26	1,824	-1.43%
2019/11/13	3	46.30	3	46.03	45.80	0	1,658	0.00%
2019/11/11	1	46.50	11	46.62	46.75	-10	1,759	-0.57%
2019/11/08	4	47.18	0	0.00	47.35	4	1,751	0.23%
2019/11/07	0	0.00	1	47.35	47.45	-1	1,768	-0.06%
2019/11/06	1	47.05	9	47.43	47.45	-8	1,752	-0.46%
2019/11/05	5	46.55	0.4	46.50	46.70	4.6	1,727	0.26%
2019/11/04	0	0.00	0.3	46.40	46.60	-0.3	1,735	-0.02%
2019/11/01	0	0.00	4	46.48	46.50	-4	1,738	-0.23%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/30	1	46.25	8	46.55	46.60	-7	1,748	-0.40%
2019/10/29	3	46.30	0	0.00	45.90	3	1,724	0.17%
2019/10/28	3	46.30	3	46.55	46.60	0	1,706	0.00%
2019/10/25	6	46.68	2	46.90	46.55	4	1,690	0.24%
2019/10/24	0	0.00	43	46.57	46.75	-43	1,682	-2.56%
2019/10/23	0	0.00	5	46.05	45.95	-5	1,629	-0.31%
2019/10/18	0	0.00	1	45.40	45.50	-1	1,569	-0.06%
2019/10/16	1	44.45	1	44.40	44.45	0	1,472	0.00%
2019/10/15	0	0.00	12	44.20	44.30	-12	1,464	-0.82%
2019/10/14	4	43.33	0	0.00	43.30	4	1,437	0.28%
2019/10/09	0	0.00	7	43.49	43.35	-7	1,432	-0.49%
2019/10/08	0	0.00	2	43.48	43.60	-2	1,423	-0.14%
2019/10/07	2	42.63	0	0.00	42.95	2	1,396	0.14%
2019/10/04	5	42.15	1	41.95	42.25	4	1,366	0.29%
2019/10/03	8	41.64	0	0.00	41.70	8	1,375	0.58%
2019/10/01	1	42.10	0	0.00	42.05	1	1,406	0.07%
2019/09/27	9	41.58	0	0.00	41.50	9	1,438	0.63%
2019/09/26	5	41.95	0	0.00	41.85	5	1,442	0.35%
2019/09/19	0	0.00	9	42.61	42.60	-9	1,463	-0.61%
2019/09/18	0	0.00	7	43.19	43.15	-7	1,595	-0.44%
2019/09/17	1	43.25	2	43.25	43.45	-1	1,722	-0.06%
2019/09/12	0	0.00	1	43.10	43.10	-1	1,922	-0.05%
2019/09/11	0	0.00	14	43.20	43.00	-14	1,993	-0.70%
2019/09/10	0	0.00	1	43.05	43.00	-1	1,990	-0.05%
2019/09/09	0	0.00	1	42.95	42.95	-1	1,997	-0.05%
2019/09/06	2	43.08	0	0.00	42.90	2	2,004	0.10%
2019/09/05	0	0.00	0.2	43.00	43.10	-0.2	2,019	-0.01%
2019/09/03	0	0.00	6	42.68	42.50	-6	2,025	-0.30%
2019/08/30	0	0.00	1	42.55	42.55	-1	2,022	-0.05%
2019/08/29	0	0.00	1	42.25	42.15	-1	2,009	-0.05%
2019/08/28	1	42.00	1	42.25	42.00	0	2,049	0.00%
2019/08/26	0	0.00	4	42.55	42.45	-4	2,026	-0.20%
2019/08/22	4	43.23	0	0.00	43.20	4	2,021	0.20%
2019/08/21	0	0.00	8	42.74	42.85	-8	2,063	-0.39%
2019/08/20	7	42.74	2	42.50	42.50	5	2,063	0.24%
2019/08/19	3	42.90	0	0.00	43.05	3	2,052	0.15%
2019/08/16	0	0.00	2	43.35	43.20	-2	2,045	-0.10%
2019/08/15	0	0.00	5	43.31	43.40	-5	2,022	-0.25%
2019/08/14	6	42.78	0	0.00	42.75	6	1,953	0.31%
2019/08/13	0	0.00	7	42.26	42.55	-7	1,897	-0.37%
2019/08/12	8	42.20	0	0.00	42.40	8	1,881	0.43%
2019/08/06	1	39.20	1	40.50	40.80	0	1,915	0.00%
2019/08/05	0	0.00	20	40.06	40.00	-20	1,920	-1.04%
2019/08/02	7	40.55	6	40.35	40.35	1	1,920	0.05%
2019/08/01	0	0.00	5	41.14	41.10	-5	1,943	-0.26%
2019/07/31	3	41.37	5	41.50	41.45	-2	1,955	-0.10%
2019/07/30	7	41.86	6	41.50	41.50	1	1,962	0.05%
2019/07/29	1	41.80	2	41.95	42.00	-1	1,968	-0.05%
2019/07/25	0	0.00	11	41.15	41.75	-11	1,968	-0.56%
2019/07/24	2	41.43	0	0.00	41.05	2	1,976	0.10%
2019/07/23	10	41.81	0	0.00	41.70	10	1,963	0.51%
2019/07/22	0	0.00	5.8	42.11	42.20	-5.8	1,966	-0.29%
2019/07/19	0	0.00	2	42.15	41.85	-2	1,976	-0.10%
2019/07/18	1	41.35	0	0.00	41.60	1	1,987	0.05%
2019/07/17	14	41.42	7	41.41	41.35	7	1,998	0.35%
2019/07/16	2	41.83	0	0.00	41.85	2	1,986	0.10%
2019/07/15	2	41.98	2	42.00	42.00	0	2,014	0.00%
2019/07/11	7	42.62	18	42.62	42.60	-11	2,087	-0.53%
2019/07/10	2	42.38	10	42.29	42.55	-8	2,116	-0.38%
2019/07/09	1	42.10	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0	0.00	1	42.50	42.50	-1	2,145	-0.05%
2019/07/05	9	42.84	0	0.00	42.85	9	2,166	0.42%
2019/07/03	1	44.25	6	44.24	44.25	-5	2,199	-0.23%
2019/07/02	2	44.10	0	0.00	43.90	2	2,245	0.09%
2019/07/01	2	44.60	0	0.00	44.55	2	2,256	0.09%
2019/06/28	0	0.00	2	44.40	44.40	-2	2,274	-0.09%
2019/06/27	1	44.80	1	44.80	44.80	0	2,290	0.00%
2019/06/26	0	0.00	2	45.40	45.30	-2	2,392	-0.08%
2019/06/24	0	0.00	2	45.25	45.50	-2	2,274	-0.09%
2019/06/20	3	44.10	3	44.07	44.20	0	2,005	0.00%
2019/06/19	1	43.10	4	43.30	43.65	-3	1,965	-0.15%
2019/06/18	0	0.00	4	42.33	42.45	-4	1,891	-0.21%
2019/06/17	0	0.00	2	41.75	42.20	-2	1,881	-0.11%
2019/06/13	2	42.00	14	41.56	41.45	-12	1,904	-0.63%
2019/06/11	0	0.00	1	42.20	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	3	41.28	41.30	-3	1,893	-0.16%
2019/06/06	0	0.00	2	40.75	40.70	-2	1,889	-0.11%
2019/06/03	1	41.15	6	40.78	41.10	-5	1,872	-0.27%
2019/05/29	0	0.00	4	40.75	40.15	-4	1,882	-0.21%
2019/05/28	1	41.20	0	0.00	40.75	1	1,887	0.05%
2019/05/22	0	0.00	5	40.65	40.65	-5	1,866	-0.27%
2019/05/21	0	0.00	10	40.99	40.75	-10	1,887	-0.53%
2019/05/17	1	40.15	0	0.00	40.05	1	1,909	0.05%
2019/05/14	120	39.93	16	39.84	39.90	104	1,882	5.53%	大買/鉅額交易
2019/05/13	1	40.00	120	39.77	39.60	-119	1,847	-6.44%	大賣/鉅額交易
2019/05/10	1	40.05	18	40.43	40.45	-17	1,834	-0.93%
2019/05/09	24	40.19	3	39.97	39.90	21	1,843	1.14%
2019/05/08	1	41.05	10	41.10	40.90	-9	1,814	-0.50%
2019/05/07	1	41.55	0	0.00	41.65	1	1,797	0.06%
2019/05/02	0	0.00	4	42.75	42.30	-4	1,797	-0.22%
2019/04/30	0	0.00	11	42.10	42.40	-11	1,792	-0.61%
2019/04/29	0	0.00	3	41.75	41.80	-3	1,781	-0.17%
2019/04/26	7	41.64	0	0.00	41.65	7	1,777	0.39%
2019/04/19	0	0.00	10	42.32	42.75	-10	1,732	-0.58%
2019/04/18	18	42.35	2	41.75	41.75	16	1,696	0.94%
2019/04/16	8	42.79	6	42.75	42.75	2	1,628	0.12%
2019/04/11	0	0.00	7	43.50	43.50	-7	1,579	-0.44%
2019/04/10	2	43.68	10	43.70	43.95	-8	1,548	-0.52%
2019/04/09	2	44.15	0	0.00	44.20	2	1,492	0.13%
2019/04/08	7	44.71	0	0.00	44.60	7	1,455	0.48%
2019/04/03	7	45.16	6	45.05	45.05	1	1,400	0.07%
2019/04/02	1	45.40	1	45.60	45.60	0	1,376	0.00%
2019/04/01	39	46.08	1	46.10	45.80	38	1,361	2.79%
2019/03/29	75	45.70	85	46.29	46.60	-10	1,337	-0.75%
2019/03/28	30	46.84	18	46.58	46.60	12	1,231	0.97%
2019/03/27	49	47.89	3	47.45	47.45	46	1,229	3.74%
2019/03/26	198	48.17	8.2	48.15	48.20	189.8	1,224	15.50%	大買/鉅額交易
2019/03/25	0	0.00	3	47.72	47.85	-3	1,222	-0.25%
2019/03/22	28	48.34	11	48.25	48.25	17	1,209	1.41%
2019/03/15	0	0.00	4	47.41	47.95	-4	1,154	-0.35%
2019/03/13	0	0.00	1	47.25	47.35	-1	1,136	-0.09%
2019/03/12	1	47.35	0	0.00	47.20	1	1,147	0.09%
2019/03/11	2	47.15	0	0.00	47.10	2	1,157	0.17%
2019/03/08	10	48.00	0	0.00	47.80	10	1,168	0.86%
2019/03/06	0	0.00	10	48.70	49.25	-10	1,225	-0.82%
2019/03/05	0	0.00	5	48.20	48.15	-5	1,219	-0.41%
2019/03/04	10	48.30	0	0.00	48.30	10	1,226	0.82%
2019/02/27	5	48.45	7	48.40	48.50	-2	1,217	-0.16%
2019/02/21	9	48.35	5	48.20	48.45	4	1,220	0.33%
2019/02/20	0	0.00	19	48.23	48.10	-19	1,227	-1.55%
2019/02/19	0	0.00	2	48.00	47.85	-2	1,212	-0.16%
2019/02/18	0	0.00	12	47.55	47.60	-12	1,231	-0.97%
2019/02/15	1	46.80	1	47.40	46.80	0	1,207	0.00%
2019/02/14	1	46.60	42	46.94	46.95	-41	1,216	-3.37%
2019/02/13	43	46.62	3	46.60	46.60	40	1,212	3.30%
2019/02/12	0.8	46.75	2	46.95	46.75	-1.2	1,213	-0.10%
2019/02/11	6	46.64	75	46.87	46.75	-69	1,228	-5.62%
2019/01/30	0	0.00	105	46.70	46.50	-105	1,222	-8.59%	大賣/鉅額交易
2019/01/28	1	46.30	3	46.52	46.45	-2	1,196	-0.17%
2019/01/25	43	46.19	0	0.00	46.30	43	1,207	3.56%
2019/01/24	125	46.26	0	0.00	46.35	125	1,208	10.35%	大買/鉅額交易
2019/01/23	18	46.31	6	46.30	46.30	12	1,212	0.99%
2019/01/22	10	46.14	3	45.80	45.80	7	1,215	0.58%
2019/01/21	9	46.29	0	0.00	46.25	9	1,228	0.73%
2019/01/18	12	46.44	0	0.00	46.30	12	1,242	0.97%
2019/01/16	1	46.45	1	46.50	46.50	0	1,287	0.00%
2019/01/09	0	0.00	11	47.06	46.95	-11	1,367	-0.80%
2019/01/04	5	44.61	7	45.26	45.40	-2	1,471	-0.14%
2019/01/03	0	0.00	10	45.13	45.00	-10	1,621	-0.62%
2018/12/26	1	44.50	1	44.60	44.30	0	1,978	0.00%
2018/12/25	5	44.30	0	0.00	44.40	5	2,029	0.25%
2018/12/20	2	45.05	0	0.00	44.90	2	2,244	0.09%
2018/12/19	0	0.00	1	46.50	46.50	-1	2,298	-0.04%
2018/12/14	0	0.00	2	47.30	47.25	-2	2,400	-0.08%
2018/12/13	1	47.40	0	0.00	47.90	1	2,460	0.04%
2018/12/07	0	0.00	3	47.55	47.70	-3	2,610	-0.11%
2018/12/06	1	48.00	0	0.00	47.20	1	2,643	0.04%
2018/12/04	0	0.00	1	48.60	48.60	-1	2,662	-0.04%
2018/11/29	6	48.43	0	0.00	48.25	6	2,613	0.23%
2018/11/28	0	0.00	8	47.99	48.35	-8	2,616	-0.31%
2018/11/26	0	0.00	3	47.00	47.00	-3	2,633	-0.11%
2018/11/20	0	0.00	5	47.50	47.45	-5	2,711	-0.18%
2018/11/16	4	46.24	1	46.45	46.20	3	2,816	0.11%
2018/11/15	1	45.50	7.2	46.17	45.85	-6.2	2,841	-0.22%
2018/11/13	1	44.40	1	44.60	44.60	0	2,896	0.00%
2018/11/12	0.6	43.85	0	0.00	43.85	0.6	2,915	0.02%
2018/11/08	0	0.00	6	43.94	44.25	-6	2,940	-0.20%
2018/11/01	11	43.10	6	43.38	43.05	5	3,045	0.16%
2018/10/31	0	0.00	10	42.53	42.80	-10	3,049	-0.33%
2018/10/30	1	41.80	0	0.00	41.95	1	3,054	0.03%
2018/10/29	3	41.87	1	42.55	41.85	2	3,074	0.07%
2018/10/26	1	42.10	4.8	42.52	42.30	-3.8	3,093	-0.12%
2018/10/25	3	42.20	1	43.00	42.05	2	3,181	0.06%
2018/10/24	0.4	43.75	0	0.00	43.50	0.4	3,242	0.01%
2018/10/19	0	0.00	15	43.82	43.85	-15	3,340	-0.45%
2018/10/17	1	45.00	8	45.23	44.95	-7	3,329	-0.21%
2018/10/16	1	44.85	3	45.65	44.80	-2	3,318	-0.06%
2018/10/15	1	45.85	0	0.00	45.50	1	3,301	0.03%
2018/10/12	25	44.96	30	46.08	46.05	-5	3,288	-0.15%
2018/10/11	14	45.88	76	47.37	45.40	-62	3,248	-1.91%
2018/10/08	5	50.70	8.1	50.84	50.50	-3.1	3,142	-0.10%
2018/09/26	3	35.83	0	0.00	35.75	3	3,086	0.10%
2018/09/25	0	0.00	13	35.96	35.95	-13	3,035	-0.43%
2018/09/21	18	34.87	9	34.89	35.15	9	2,902	0.31%
2018/09/20	5	34.95	0	0.00	34.70	5	2,886	0.17%
2018/09/19	46	35.36	2	35.50	35.30	44	2,877	1.53%
2018/09/17	0.2	35.00	5	35.12	35.20	-4.8	2,866	-0.17%
2018/09/13	0	0.00	1	34.45	34.80	-1	2,776	-0.04%
2018/09/12	0	0.00	1	34.10	34.05	-1	2,740	-0.04%
2018/09/11	1	33.25	11	33.76	33.80	-10	2,758	-0.36%
2018/09/10	1	33.20	15	33.35	33.15	-14	2,820	-0.50%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/31	0	0.00	1	34.50	34.60	-1	2,917	-0.03%
2018/08/30	1	34.30	0	0.00	34.45	1	2,931	0.03%
2018/08/22	5	34.40	0	0.00	34.40	5	3,302	0.15%
2018/08/20	1	34.10	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	5	34.35	34.30	-5	3,336	-0.15%
2018/08/16	27	34.25	0	0.00	34.30	27	3,333	0.81%
2018/08/15	14	34.35	19	34.49	34.30	-5	3,299	-0.15%
2018/08/14	17	33.86	1	34.00	34.00	16	3,240	0.49%
2018/08/13	3	33.47	3	33.30	33.40	0	3,246	0.00%
2018/08/09	3	34.18	0	0.00	33.70	3	3,259	0.09%
2018/08/08	1	34.40	1	34.60	34.35	0	3,257	0.00%
2018/08/03	0	0.00	8	34.11	34.20	-8	3,298	-0.24%
2018/08/02	1	33.90	0	0.00	33.55	1	3,269	0.03%
2018/08/01	1	33.85	1	34.10	33.70	0	3,259	0.00%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/25	1	33.50	0	0.00	33.50	1	3,295	0.03%
2018/07/24	1	33.45	0	0.00	33.55	1	3,296	0.03%
2018/07/23	13	33.10	10	33.13	33.00	3	3,290	0.09%
2018/07/20	2	34.75	0	0.00	34.90	2	3,248	0.06%
2018/07/19	6	34.94	0	0.00	34.90	6	3,211	0.19%
2018/07/17	11	34.95	0	0.00	35.00	11	3,197	0.34%
2018/07/13	3	35.13	0	0.00	35.20	3	3,289	0.09%
2018/07/11	1	34.80	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	1	34.80	34.70	-1	3,540	-0.03%
2018/07/06	2	33.58	0	0.00	33.50	2	3,807	0.05%
2018/07/03	1	34.55	6	34.49	34.25	-5	4,200	-0.12%
2018/06/29	1	34.65	1	35.20	35.20	0	4,203	0.00%
2018/06/27	5	34.94	0	0.00	34.70	5	4,224	0.12%
2018/06/25	2	35.65	1	36.00	35.65	1	4,274	0.02%
2018/06/22	1	35.65	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	1	36.00	36.00	-1	4,742	-0.02%
2018/06/20	0	0.00	1	35.90	35.85	-1	4,803	-0.02%
2018/06/19	37	35.96	0	0.00	35.60	37	4,845	0.76%
2018/06/15	4	35.89	2	36.00	36.20	2	4,892	0.04%
2018/06/14	2	35.50	0	0.00	35.70	2	4,821	0.04%
2018/06/13	1	35.95	1	35.90	35.80	0	4,796	0.00%
2018/06/12	1	36.00	0	0.00	36.15	1	4,798	0.02%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/07	6	37.28	0	0.00	36.95	6	4,839	0.12%
2018/06/06	2	36.90	1	37.00	37.15	1	4,844	0.02%
2018/06/05	7	36.75	2	36.63	36.75	5	4,780	0.10%
2018/06/04	21	36.46	31.6	36.28	36.45	-10.6	4,801	-0.22%
2018/05/30	2	35.35	0	0.00	35.30	2	4,765	0.04%
2018/05/29	0	0.00	1	35.80	35.65	-1	4,747	-0.02%
2018/05/28	0	0.00	2	35.80	35.70	-2	4,756	-0.04%
2018/05/25	0	0.00	4	35.75	35.80	-4	4,776	-0.08%
2018/05/24	6	35.65	0	0.00	35.60	6	4,795	0.13%
2018/05/23	3	35.78	0	0.00	35.70	3	4,811	0.06%
2018/05/22	0	0.00	7	36.02	35.80	-7	4,844	-0.14%
2018/05/21	2	35.50	2	35.85	35.80	0	4,864	0.00%
2018/05/14	2	35.55	2	35.85	35.85	0	5,091	0.00%
2018/05/09	0	0.00	1	35.35	35.45	-1	5,117	-0.02%
2018/05/04	1	35.10	0	0.00	35.10	1	5,199	0.02%
2018/05/03	3	35.60	0	0.00	35.50	3	5,208	0.06%
2018/05/02	5	35.83	0	0.00	36.00	5	5,291	0.09%
2018/04/30	2	35.50	2	35.80	35.65	0	5,294	0.00%
2018/04/27	2	35.30	0	0.00	35.55	2	5,298	0.04%
2018/04/26	1	35.45	0	0.00	35.45	1	5,322	0.02%
2018/04/25	14	35.84	3	35.85	35.85	11	5,332	0.21%
2018/04/24	1	36.10	7	36.01	36.10	-6	5,321	-0.11%
2018/04/23	4	36.29	2	36.30	36.30	2	5,321	0.04%
2018/04/20	1	36.05	6	36.41	36.45	-5	5,356	-0.09%
2018/04/19	10	36.20	3	36.15	36.25	7	5,352	0.13%
2018/04/18	4	35.95	0	0.00	36.00	4	5,335	0.07%
2018/04/17	11	35.60	7	36.02	35.60	4	5,330	0.08%
2018/04/16	4	36.45	4	36.85	36.50	0	5,231	0.00%
2018/04/13	1	36.45	2	36.60	36.50	-1	5,228	-0.02%
2018/04/12	19	36.16	7	36.40	36.20	12	5,221	0.23%
2018/04/11	2	35.80	7	35.92	35.80	-5	5,124	-0.10%
2018/04/10	4	35.50	5.2	35.78	35.60	-1.2	5,051	-0.02%
2018/04/09	1	35.25	10	35.13	35.40	-9	4,957	-0.18%
2018/04/03	0	0.00	5	34.10	34.15	-5	4,786	-0.10%
2018/04/02	2	34.10	0	0.00	34.10	2	4,791	0.04%
2018/03/31	5	34.45	3	34.33	34.10	2	4,784	0.04%
2018/03/30	2.2	34.33	10	34.30	34.10	-7.8	4,768	-0.16%
2018/03/29	0	0.00	15	34.35	34.30	-15	4,727	-0.32%
2018/03/28	4	34.25	0	0.00	34.45	4	4,707	0.08%
2018/03/27	54	35.58	22	35.80	34.55	32	4,635	0.69%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	6	33.53	1.2	33.80	33.90	4.8	4,117	0.12%
2018/03/22	18	34.03	6	34.40	34.00	12	4,039	0.30%
2018/03/21	10	34.50	4	34.44	34.35	6	3,971	0.15%
2018/03/19	10	33.94	0	0.00	33.90	10	3,880	0.26%
2018/03/16	3	33.70	0	0.00	33.65	3	3,862	0.08%
2018/03/15	11	33.75	2	33.90	33.90	9	3,810	0.24%
2018/03/14	7	33.54	14	33.70	33.40	-7	3,735	-0.19%
2018/03/13	5	33.61	0	0.00	33.55	5	3,726	0.13%
2018/03/12	5	33.80	1	33.80	33.70	4	3,719	0.11%
2018/03/09	0	0.00	1	33.60	33.25	-1	3,724	-0.03%
2018/03/08	12	33.63	6	33.48	33.35	6	3,730	0.16%
2018/03/07	0	0.00	10	32.88	33.20	-10	3,665	-0.27%
2018/03/06	0	0.00	2	32.70	32.60	-2	3,602	-0.06%
2018/03/05	8	32.54	14	32.54	32.35	-6	3,664	-0.16%
2018/03/02	3	32.30	11	32.50	32.40	-8	3,639	-0.22%
2018/03/01	2	31.80	3	32.53	32.50	-1	3,660	-0.03%
2018/02/27	2	32.60	0	0.00	32.15	2	3,672	0.05%
2018/02/26	2	32.30	0	0.00	32.80	2	3,680	0.05%
2018/02/23	0	0.00	1	32.25	32.25	-1	3,682	-0.03%
2018/02/22	2	31.58	5	32.08	32.25	-3	3,820	-0.08%
2018/02/21	0	0.00	4	31.50	31.65	-4	4,040	-0.10%
2018/02/12	16	30.74	0	0.00	30.95	16	4,479	0.36%
2018/02/08	0	0.00	2	30.85	30.70	-2	4,450	-0.04%
2018/02/07	5	31.20	0	0.00	30.85	5	4,550	0.11%
2018/02/06	52	30.72	0	0.00	30.70	52	4,537	1.15%
2018/02/05	0	0.00	19	31.96	32.45	-19	4,464	-0.43%
2018/02/02	4	32.79	0	0.00	32.80	4	4,430	0.09%
2018/02/01	5	33.12	1	33.55	33.10	4	4,478	0.09%
2018/01/31	1	32.80	11	33.30	33.45	-10	4,616	-0.22%
2018/01/30	7	33.25	2	33.70	33.05	5	4,627	0.11%
2018/01/29	0	0.00	5	33.81	33.65	-5	4,610	-0.11%
2018/01/26	3	33.58	0	0.00	33.65	3	4,610	0.07%
2018/01/25	1	33.90	1	33.70	33.95	0	4,586	0.00%
2018/01/24	5	33.52	2	33.63	33.50	3	4,539	0.07%
2018/01/23	1	33.30	0	0.00	33.35	1	4,566	0.02%
2018/01/22	2	33.25	0.6	33.40	33.55	1.4	4,618	0.03%
2018/01/19	3	33.25	0.1	33.10	33.20	2.9	4,683	0.06%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	1	33.70	0.3	33.70	33.80	0.7	4,614	0.02%
2018/01/16	2	33.53	2	33.78	33.95	0	4,600	0.00%
2018/01/15	4	33.56	1	33.70	33.65	3	4,564	0.07%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	1	33.60	3	33.43	33.35	-2	4,519	-0.04%
2018/01/10	1	33.30	1	33.40	33.30	0	4,495	0.00%
2018/01/09	2.5	32.97	1	32.90	33.30	1.5	4,468	0.03%
2018/01/08	9	33.42	0	0.00	33.30	9	4,471	0.20%
2018/01/05	0.6	32.90	2	32.95	33.10	-1.4	4,407	-0.03%
2018/01/04	14	32.61	0.6	32.40	32.55	13.4	4,335	0.31%
2018/01/03	6	32.36	1	32.30	32.40	5	4,313	0.12%
2018/01/02	2	31.90	0	0.00	32.00	2	4,252	0.05%