潤泰新 (9945)-台灣企銀券商分點個股進出

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
44.85
漲跌
▼0.65
漲幅
-1.43%
成交量
8,168張
產業
上市其他類股
932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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/06/17	8	44.98	0	0.00	44.85	8	20,346	0.04%
2024/06/13	7	44.78	1	45.15	45.05	6	20,327	0.03%
2024/06/12	12	45.03	0	0.00	44.35	12	20,310	0.06%
2024/06/11	34	46.96	15	46.73	45.85	19	20,240	0.09%
2024/06/07	0	0.00	92.3	48.16	47.55	-92.3	19,610	-0.47%
2024/06/06	2	44.93	1	45.10	45.05	1	18,810	0.01%
2024/06/05	1	45.05	3	45.17	45.15	-2	18,715	-0.01%
2024/06/04	14	44.46	2	44.65	44.90	12	18,605	0.06%
2024/06/03	9	44.62	5	44.70	44.70	4	18,502	0.02%
2024/05/31	13	45.16	13	44.62	44.60	0	18,451	0.00%
2024/05/30	13	44.46	10	43.95	43.85	3	18,087	0.02%
2024/05/29	19	45.07	11	44.37	44.55	8	17,968	0.04%
2024/05/28	11	45.42	0	0.00	45.40	11	17,733	0.06%
2024/05/27	0	0.00	1	44.00	43.80	-1	17,509	-0.01%
2024/05/24	1	43.50	0	0.00	43.65	1	17,380	0.01%
2024/05/23	11	43.62	0	0.00	43.25	11	17,248	0.06%
2024/05/22	2	44.73	2	44.75	44.70	0	16,941	0.00%
2024/05/21	7	44.42	9	44.89	44.35	-2	16,725	-0.01%
2024/05/20	23	45.55	12	45.46	45.30	11	16,394	0.07%
2024/05/17	12.3	46.63	6	47.88	46.60	6.3	15,907	0.04%
2024/05/16	41	47.98	58	47.18	46.90	-17	15,266	-0.11%
2024/05/15	19	46.36	26.3	46.12	46.55	-7.3	14,328	-0.05%
2024/05/14	12.2	42.78	17	42.75	42.65	-4.8	13,293	-0.04%
2024/05/13	9.1	43.00	9	43.15	43.90	0.1	12,576	0.00%
2024/05/10	3	40.32	0	0.00	40.50	3	11,860	0.03%
2024/05/09	15.1	40.45	0	0.00	40.20	15.1	11,642	0.13%
2024/05/08	14.3	40.90	0.8	41.75	40.70	13.5	11,406	0.12%
2024/05/07	16.6	42.19	91	41.83	41.80	-74.4	11,071	-0.67%
2024/05/06	10	43.36	4	43.38	43.10	6	10,526	0.06%
2024/05/03	40	42.61	29	42.18	42.45	11	9,754	0.11%
2024/05/02	80	40.34	939.9	40.61	42.25	-859.9	8,177	-10.51%	大賣/鉅額交易
2024/04/30	3	38.98	314	39.46	38.45	-311	6,856	-4.54%	大賣/鉅額交易
2024/04/29	0	0.00	551	38.77	38.75	-551	6,442	-8.55%	大賣/鉅額交易
2024/04/26	1	36.95	0	0.00	37.90	1	6,187	0.02%
2024/04/25	3	36.80	2	37.00	36.85	1	5,946	0.02%
2024/04/24	4	36.90	2	36.95	36.85	2	5,939	0.03%
2024/04/23	15	36.87	4	36.88	36.95	11	5,998	0.18%
2024/04/22	1	36.95	6	36.50	36.60	-5	6,018	-0.08%
2024/04/19	6	36.13	0	0.00	36.15	6	5,776	0.10%
2024/04/17	2	34.70	0	0.00	34.85	2	5,274	0.04%
2024/04/16	3	34.47	1	34.45	34.45	2	5,263	0.04%
2024/04/15	2	35.05	0	0.00	35.20	2	5,183	0.04%
2024/04/12	1	34.55	4	34.98	34.95	-3	5,140	-0.06%
2024/04/10	6	35.00	0	0.00	35.00	6	5,094	0.12%
2024/04/08	1	34.45	0	0.00	34.50	1	5,354	0.02%
2024/03/29	10	35.20	2	35.10	35.15	8	5,472	0.15%
2024/03/28	7	35.08	0.7	35.05	35.05	6.3	5,454	0.12%
2024/03/27	0	0.00	6	35.24	35.25	-6	5,412	-0.11%
2024/03/26	0.5	35.15	2	35.00	35.20	-1.5	5,387	-0.03%
2024/03/25	0	0.00	2	35.30	35.15	-2	5,356	-0.04%
2024/03/20	3.4	33.90	2	33.75	34.15	1.4	5,712	0.02%
2024/03/19	7	34.18	0	0.00	34.10	7	5,745	0.12%
2024/03/15	2	35.05	0	0.00	35.00	2	5,568	0.04%
2024/03/13	1	36.85	11	36.85	36.85	-10	5,191	-0.19%
2024/03/12	0	0.00	2	36.55	36.95	-2	5,182	-0.04%
2024/03/11	0.2	36.05	0	0.00	36.40	0.2	5,193	0.00%
2024/03/08	0	0.00	1	36.05	35.85	-1	5,166	-0.02%
2024/03/07	0	0.00	0.2	35.85	35.85	-0.2	5,293	0.00%
2024/03/05	0	0.00	1	35.70	35.65	-1	5,284	-0.02%
2024/03/01	10	36.05	0	0.00	36.00	10	5,261	0.19%
2024/02/23	5	36.75	6.4	36.75	36.70	-1.4	5,259	-0.03%
2024/02/22	0	0.00	6	37.25	37.05	-6	5,303	-0.11%
2024/02/21	3	36.75	2	36.80	36.85	1	5,353	0.02%
2024/02/16	0	0.00	3	36.30	36.20	-3	5,509	-0.05%
2024/02/15	60	35.60	0	0.00	36.10	60	5,583	1.07%
2024/02/02	100	36.02	0	0.00	36.05	100	5,491	1.82%
2024/02/01	42	36.02	2	35.93	36.10	40	5,476	0.73%
2024/01/31	40	35.84	0	0.00	35.75	40	5,471	0.73%
2024/01/30	0	0.00	1	36.25	35.90	-1	5,473	-0.02%
2024/01/26	5	36.35	0	0.00	36.35	5	5,520	0.09%
2024/01/24	2.5	36.07	0	0.00	36.00	2.5	5,483	0.05%
2024/01/23	12	35.74	0	0.00	35.60	12	5,510	0.22%
2024/01/22	3	35.35	0	0.00	35.45	3	5,501	0.05%
2024/01/18	2	34.90	1	34.90	34.80	1	5,448	0.02%
2024/01/17	5	35.28	0	0.00	34.90	5	5,386	0.09%
2024/01/16	3	36.45	0	0.00	35.90	3	5,227	0.06%
2024/01/10	0	0.00	1	37.15	36.95	-1	5,178	-0.02%
2024/01/09	100	37.38	0	0.00	37.20	100	5,158	1.94%
2024/01/08	0.1	37.90	0	0.00	37.65	0.1	5,099	0.00%
2024/01/04	200	38.55	0	0.00	38.55	200	5,023	3.98%	大買/鉅額交易
2024/01/03	5	38.74	10	38.55	38.70	-5	5,005	-0.10%
2024/01/02	0	0.00	1	38.65	39.25	-1	4,893	-0.02%
2023/12/29	101	37.65	2	37.95	37.75	99	4,681	2.11%	大買/
2023/12/28	43	36.92	1	37.65	37.85	42	4,656	0.90%
2023/12/27	32	36.80	0	0.00	37.00	32	4,579	0.70%
2023/12/26	25	36.65	5	36.70	36.70	20	4,532	0.44%
2023/12/25	1	36.35	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.30	0	0.00	36.25	1	4,613	0.02%
2023/12/21	30	36.50	0.9	36.60	36.40	29.1	4,779	0.61%
2023/12/20	100	36.90	0	0.00	36.85	100	4,832	2.07%
2023/12/19	2	36.55	0	0.00	36.45	2	4,859	0.04%
2023/12/18	1	37.05	6	37.10	37.00	-5	4,835	-0.10%
2023/12/15	121	36.81	0	0.00	36.75	121	4,782	2.53%	大買/鉅額交易
2023/12/14	200	37.08	0	0.00	36.95	200	4,295	4.66%	大買/鉅額交易
2023/12/11	2	36.30	0	0.00	36.50	2	4,281	0.05%
2023/12/08	101	36.82	0	0.00	36.60	101	4,310	2.34%	大買/鉅額交易
2023/12/07	0	0.00	1	37.20	36.90	-1	4,314	-0.02%
2023/12/06	2	37.50	0	0.00	37.30	2	4,430	0.05%
2023/12/05	8	36.86	0	0.00	36.75	8	4,490	0.18%
2023/12/04	2	37.30	10.9	37.18	37.15	-8.9	4,754	-0.19%
2023/11/30	67	35.81	0	0.00	35.80	67	4,809	1.39%
2023/11/29	22	36.01	0	0.00	35.85	22	4,766	0.46%
2023/11/28	94	35.65	0	0.00	35.85	94	4,739	1.98%
2023/11/27	0	0.00	1	35.50	35.50	-1	4,695	-0.02%
2023/11/24	0.2	35.75	0	0.00	35.85	0.2	4,687	0.00%
2023/11/22	5.2	35.65	1	35.70	35.75	4.2	4,762	0.09%
2023/11/20	1.1	35.95	1	36.00	35.80	0.1	4,752	0.00%
2023/11/16	0.2	36.65	0	0.00	36.80	0.2	4,779	0.00%
2023/11/15	300.1	36.33	2	36.30	36.70	298.1	4,790	6.22%	大買/鉅額交易
2023/11/14	1	35.50	2	35.35	35.50	-1	4,642	-0.02%
2023/11/13	0	0.00	1.8	34.50	34.70	-1.8	4,594	-0.04%
2023/11/10	1	34.25	0	0.00	34.15	1	4,577	0.02%
2023/11/07	0.1	34.10	0	0.00	34.10	0.1	4,720	0.00%
2023/11/06	0	34.25	0	0.00	34.50	0	4,754	0.00%
2023/10/31	4	32.63	0	0.00	32.40	4	4,855	0.08%
2023/10/26	6	33.15	0	0.00	33.10	6	4,967	0.12%
2023/10/20	2	32.75	0	0.00	33.20	2	5,154	0.04%
2023/10/19	20.3	33.41	0	0.00	33.40	20.3	5,153	0.39%
2023/10/18	2	34.70	0	0.00	34.10	2	5,155	0.04%
2023/10/17	2.1	34.95	0	0.00	34.65	2.1	5,158	0.04%
2023/10/16	0.4	35.20	0	0.00	35.35	0.4	5,203	0.01%
2023/10/12	0	0.00	20.3	35.60	35.75	-20.3	5,401	-0.37%
2023/10/05	2	34.25	0	0.00	34.25	2	5,450	0.04%
2023/10/04	3	34.07	0	0.00	34.00	3	5,481	0.05%
2023/10/02	1	35.20	0	0.00	35.20	1	5,416	0.02%
2023/09/28	1	35.30	1.1	35.30	35.20	-0.1	5,433	0.00%
2023/09/27	4	35.39	0	0.00	35.20	4	5,440	0.07%
2023/09/26	42.2	35.57	0	0.00	35.30	42.2	5,428	0.78%
2023/09/25	6.1	37.04	0	0.00	36.70	6.1	5,280	0.12%
2023/09/13	1	34.95	21	34.95	34.90	-20	5,230	-0.38%
2023/09/12	4	34.84	0	0.00	35.00	4	5,285	0.08%
2023/09/11	3	34.83	4.5	34.86	34.75	-1.5	5,299	-0.03%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/07	1	35.15	0	35.30	35.00	1	5,454	0.02%
2023/09/06	5	35.89	0	0.00	35.60	5	5,452	0.09%
2023/09/04	0	0.00	1	36.25	36.10	-1	5,409	-0.02%
2023/09/01	18	36.67	0	0.00	36.60	18	5,424	0.33%
2023/08/31	5	36.75	0	0.00	36.85	5	5,542	0.09%
2023/08/29	0	0.00	2	36.75	36.65	-2	5,614	-0.04%
2023/08/25	1	35.20	2	34.80	34.50	-1	5,274	-0.02%
2023/08/23	6	33.09	0	0.00	33.00	6	5,192	0.12%
2023/08/22	5	33.43	0	0.00	33.35	5	5,227	0.10%
2023/08/21	2	33.30	0	0.00	33.65	2	5,272	0.04%
2023/08/17	0	0.00	10	33.00	33.20	-10	5,242	-0.19%
2023/08/16	9	33.98	0	0.00	33.80	9	5,159	0.17%
2023/08/14	8	34.45	0	0.00	34.55	8	5,142	0.16%
2023/08/10	19	34.81	0	0.00	34.55	19	5,136	0.37%
2023/08/09	0	0.00	4	35.00	34.85	-4	5,172	-0.08%
2023/08/08	4	35.00	0	0.00	34.90	4	5,184	0.08%
2023/08/07	0	0.00	4	35.23	35.15	-4	5,165	-0.08%
2023/08/04	3	35.05	0	0.00	35.15	3	5,202	0.06%
2023/08/02	1	35.15	0	0.00	35.10	1	5,198	0.02%
2023/07/27	0	0.00	1.5	36.00	36.15	-1.5	5,139	-0.03%
2023/07/25	0.1	35.05	0	0.00	35.05	0.1	5,106	0.00%
2023/07/20	0	0.00	1	35.70	35.70	-1	5,147	-0.02%
2023/07/19	2	35.30	0	0.00	35.10	2	5,134	0.04%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	0	0.00	12	35.46	35.45	-12	5,114	-0.23%
2023/07/13	0.1	35.25	20	35.20	35.20	-19.9	5,183	-0.38%
2023/07/12	3	35.58	0	0.00	35.25	3	5,162	0.06%
2023/07/10	0	0.00	4	35.98	35.85	-4	5,193	-0.08%
2023/07/07	5.1	35.19	0	0.00	35.40	5.1	5,242	0.10%
2023/07/06	1	35.90	0.4	35.70	35.55	0.6	5,242	0.01%
2023/07/05	0	0.00	4	36.40	36.15	-4	5,169	-0.08%
2023/06/30	0	0.00	16.7	35.88	35.95	-16.7	5,333	-0.31%
2023/06/29	5	36.10	0	0.00	35.95	5	5,349	0.09%
2023/06/28	2	35.90	2	36.15	36.15	0	5,450	0.00%
2023/06/27	0	0.00	12	35.96	35.95	-12	5,485	-0.22%
2023/06/26	0	0.00	6	36.13	36.05	-6	5,566	-0.11%
2023/06/21	0	0.00	2	36.15	35.85	-2	5,604	-0.04%
2023/06/20	0	0.00	7	36.11	36.15	-7	5,639	-0.12%
2023/06/16	1	36.05	2	36.40	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	0.3	36.55	36.70	-0.3	6,667	0.00%
2023/06/13	1	36.85	4	36.90	36.75	-3	7,974	-0.04%
2023/06/08	8	36.53	0	0.00	36.25	8	7,979	0.10%
2023/06/06	14	36.60	0	0.00	37.00	14	7,968	0.18%
2023/06/05	1	36.90	0	0.00	36.95	1	7,832	0.01%
2023/05/31	0	0.00	0.1	35.10	34.90	-0.1	7,578	0.00%
2023/05/23	3	35.42	0	0.00	35.70	3	7,678	0.04%
2023/05/22	1	35.60	0	0.00	35.50	1	7,685	0.01%
2023/05/17	0.1	35.25	1	35.10	35.35	-0.9	7,640	-0.01%
2023/05/16	0	0.00	1	35.00	35.10	-1	7,567	-0.01%
2023/05/15	2	34.25	5	34.15	34.50	-3	7,585	-0.04%
2023/05/12	0.1	34.95	0	0.00	34.85	0.1	7,513	0.00%
2023/05/10	1	35.70	0	0.00	35.50	1	7,450	0.01%
2023/05/05	1	35.75	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	1	35.75	35.80	-1	7,481	-0.01%
2023/04/26	5	35.70	0	0.00	35.65	5	7,742	0.06%
2023/04/19	0	0.00	2	35.43	35.45	-2	7,673	-0.03%
2023/04/18	1	35.50	0	0.00	35.50	1	7,615	0.01%
2023/04/13	1	36.00	0	0.00	35.90	1	7,542	0.01%
2023/04/11	0.5	35.71	5	35.75	35.85	-4.5	7,476	-0.06%
2023/04/10	0	0.00	1	35.50	35.50	-1	7,443	-0.01%
2023/04/07	2	35.43	0	0.00	35.65	2	7,407	0.03%
2023/04/06	0.1	35.40	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	0.1	35.45	1	35.45	35.35	-0.9	7,291	-0.01%
2023/03/29	7	34.89	11.2	34.91	34.90	-4.2	7,244	-0.06%
2023/03/28	0.1	35.40	0	0.00	35.20	0.1	7,227	0.00%
2023/03/27	1	35.45	1	35.50	35.50	0	7,223	0.00%
2023/03/24	2.3	35.81	0	0.00	35.85	2.3	7,204	0.03%
2023/03/22	12	35.28	0	0.00	35.95	12	7,126	0.17%
2023/03/21	0	0.00	1	35.55	35.65	-1	6,984	-0.01%
2023/03/20	10	34.61	25	34.68	34.30	-15	6,702	-0.22%
2023/03/17	5	36.25	0	0.00	36.25	5	6,127	0.08%
2023/03/16	34	36.47	12.1	36.24	36.25	21.9	5,954	0.37%
2023/03/15	6	38.35	0	0.00	38.35	6	4,988	0.12%
2023/03/14	0	0.00	10	42.75	42.60	-10	4,968	-0.20%
2023/03/13	2	42.75	0	0.00	43.00	2	5,011	0.04%
2023/03/10	0.3	43.60	0	0.00	43.25	0.3	5,008	0.01%
2023/03/01	5	43.50	0	0.00	43.60	5	5,047	0.10%
2023/02/24	6	44.32	0	0.00	44.45	6	4,887	0.12%
2023/02/23	0	0.00	10	44.70	44.50	-10	4,861	-0.21%
2023/02/22	2	43.95	1	44.25	44.20	1	4,838	0.02%
2023/02/17	0	0.00	1	44.10	44.10	-1	5,103	-0.02%
2023/02/16	20	44.15	0	0.00	44.10	20	5,221	0.38%
2023/02/15	6	44.03	0	0.00	44.00	6	5,355	0.11%
2023/02/14	3	44.25	0	0.00	44.25	3	5,390	0.06%
2023/02/13	10	43.50	0	0.00	44.05	10	5,538	0.18%
2023/02/10	4	44.48	1	44.70	44.40	3	5,566	0.05%
2023/02/09	0	0.00	5	44.90	44.75	-5	5,622	-0.09%
2023/02/07	0	0.00	0.1	44.85	44.65	-0.1	5,700	0.00%
2023/02/06	0	0.00	1	44.80	44.70	-1	5,741	-0.02%
2023/01/30	0.1	44.10	11	44.70	44.70	-10.9	6,185	-0.18%
2023/01/17	0	0.00	3.4	43.72	43.90	-3.4	6,144	-0.05%
2023/01/16	0.1	43.60	1	43.75	43.55	-0.9	6,200	-0.01%
2023/01/09	2	43.55	0	0.00	43.75	2	6,410	0.03%
2022/12/26	2	43.65	0	0.00	43.65	2	7,206	0.03%
2022/12/22	0	0.00	6	44.38	44.35	-6	7,273	-0.08%
2022/12/21	3	42.85	1	43.00	43.15	2	7,318	0.03%
2022/12/20	24	43.31	37	43.18	42.50	-13	7,291	-0.18%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/16	5.3	44.46	2	44.95	44.40	3.3	7,295	0.04%
2022/12/15	6	44.72	5	44.70	45.05	1	7,276	0.01%
2022/12/13	36	44.59	12	45.06	44.45	24	7,239	0.33%
2022/12/12	4	44.48	40	44.35	44.35	-36	7,191	-0.50%
2022/12/09	0.4	44.85	3	44.90	44.85	-2.6	7,209	-0.04%
2022/12/08	4	44.65	2	44.65	44.50	2	7,180	0.03%
2022/12/07	6	45.92	6	46.20	45.60	0	7,113	0.00%
2022/12/06	2	46.85	0	0.00	46.45	2	6,971	0.03%
2022/12/01	22	46.60	0	0.00	46.35	22	6,845	0.32%
2022/11/30	0	0.00	4.1	46.25	46.15	-4.1	6,800	-0.06%
2022/11/29	0	0.00	7	45.53	45.90	-7	6,709	-0.10%
2022/11/25	5	45.40	0	0.00	45.35	5	6,849	0.07%
2022/11/24	0.2	44.63	0	0.00	45.20	0.2	6,829	0.00%
2022/11/18	0	0.00	32	44.45	44.45	-32	6,867	-0.47%
2022/11/17	10.1	43.90	15	43.81	43.95	-4.9	6,861	-0.07%
2022/11/16	3.5	44.78	0	0.00	44.25	3.5	6,816	0.05%
2022/11/15	0	0.00	1	45.45	45.50	-1	6,702	-0.01%
2022/11/14	1	45.40	8	45.45	45.25	-7	6,637	-0.11%
2022/11/11	1	44.05	1	44.50	44.65	0	6,548	0.00%
2022/11/10	2	43.10	0	0.00	43.30	2	6,453	0.03%
2022/11/09	13	43.45	0.7	43.75	43.60	12.3	6,546	0.19%
2022/11/08	15	42.10	1	43.25	43.45	14	6,489	0.22%
2022/11/04	1	40.05	14	40.20	40.70	-13	6,674	-0.19%
2022/11/03	24	40.25	5	40.75	40.35	19	6,784	0.28%
2022/11/02	1	39.75	5	40.00	40.90	-4	6,852	-0.06%
2022/11/01	0	0.00	3	40.08	40.00	-3	6,873	-0.04%
2022/10/31	5	39.50	0	0.00	39.60	5	6,907	0.07%
2022/10/28	1.1	40.05	4	40.35	40.00	-2.9	6,976	-0.04%
2022/10/27	5.3	40.02	5	40.31	40.35	0.3	7,020	0.00%
2022/10/26	4	57.85	0	0.00	58.00	4	6,861	0.06%
2022/10/25	8	57.58	2	57.60	58.10	6	7,285	0.08%
2022/10/24	8	60.15	0	0.00	59.00	8	7,298	0.11%
2022/10/21	0	0.00	1	60.30	60.40	-1	7,271	-0.01%
2022/10/20	1	58.70	3	58.90	60.50	-2	7,414	-0.03%
2022/10/19	14	59.36	5	59.02	58.80	9	7,709	0.12%
2022/10/18	5	58.34	0	0.00	59.00	5	8,120	0.06%
2022/10/17	21	56.25	0	0.00	57.40	21	9,704	0.22%
2022/10/13	6	57.30	0	0.00	54.70	6	10,220	0.06%
2022/10/12	7	56.20	0	0.00	56.60	7	9,827	0.07%
2022/10/05	2	51.20	0	0.00	51.40	2	9,655	0.02%
2022/10/04	0	0.00	10	49.05	50.30	-10	9,677	-0.10%
2022/10/03	0	0.00	10.4	50.78	49.85	-10.4	9,596	-0.11%
2022/09/30	0	0.00	1	50.00	51.40	-1	9,546	-0.01%
2022/09/29	2	51.40	0	0.00	51.40	2	9,562	0.02%
2022/09/28	12	50.91	2	50.70	50.60	10	9,600	0.10%
2022/09/23	1	56.20	0	0.00	56.10	1	9,574	0.01%
2022/09/22	10	56.64	0	0.00	56.50	10	9,599	0.10%
2022/09/21	2	58.40	0	0.00	58.40	2	9,561	0.02%
2022/09/14	2	59.05	0	0.00	59.00	2	9,595	0.02%
2022/09/13	1	60.70	0	0.00	60.70	1	9,604	0.01%
2022/09/12	1	60.50	0	0.00	60.30	1	9,658	0.01%
2022/09/07	3	58.30	0	0.00	58.00	3	9,759	0.03%
2022/09/02	2.1	59.23	0	0.00	59.20	2.1	9,859	0.02%
2022/09/01	4	60.88	0	0.00	61.30	4	9,779	0.04%
2022/08/30	1	62.50	0	0.00	63.40	1	9,714	0.01%
2022/08/29	1	61.90	0	0.00	62.80	1	9,725	0.01%
2022/08/25	0	0.00	0	62.90	62.70	0	9,704	0.00%
2022/08/23	3	62.07	0	0.00	61.80	3	9,953	0.03%
2022/08/22	1	63.10	0	0.00	63.20	1	10,007	0.01%
2022/08/19	0.5	62.30	0	0.00	63.00	0.5	10,012	0.00%
2022/08/18	3.2	62.55	0	0.00	63.00	3.2	10,003	0.03%
2022/08/17	1	63.30	4	63.80	63.30	-3	9,993	-0.03%
2022/08/16	3	63.57	0	0.00	63.50	3	9,996	0.03%
2022/08/15	2	64.80	0	0.00	64.90	2	9,864	0.02%
2022/08/11	0	0.00	2	63.65	64.50	-2	9,774	-0.02%
2022/08/10	3	61.20	0	0.00	61.50	3	9,669	0.03%
2022/08/09	0	0.00	1.8	60.00	60.00	-1.8	9,575	-0.02%
2022/08/05	0	0.00	2	57.30	57.70	-2	9,675	-0.02%
2022/08/04	1	55.00	0	0.00	56.00	1	9,803	0.01%
2022/08/03	1	56.50	0	0.00	56.40	1	9,749	0.01%
2022/08/02	1	58.30	0	0.00	57.90	1	9,726	0.01%
2022/08/01	2	55.05	1	57.30	57.90	1	9,782	0.01%
2022/07/29	2	54.80	0	54.80	54.80	2	9,333	0.02%
2022/07/28	1	60.80	12	60.66	60.80	-11	9,592	-0.11%
2022/07/27	0.3	60.80	0	0.00	60.80	0.3	9,631	0.00%
2022/07/26	0	0.00	7	60.96	61.10	-7	9,605	-0.07%
2022/07/25	9.5	58.39	0	0.00	59.60	9.5	9,320	0.10%
2022/07/22	27	58.42	28.8	56.36	58.00	-1.8	9,034	-0.02%
2022/07/21	3.3	59.20	0	0.00	59.20	3.3	8,254	0.04%
2022/07/20	7.3	66.37	51.1	69.06	65.70	-43.8	8,214	-0.53%
2022/07/18	0	0.00	1	71.50	72.80	-1	7,758	-0.01%
2022/07/15	0	0.00	3	70.90	70.90	-3	7,754	-0.04%
2022/07/14	2	70.80	6	71.10	71.30	-4	7,784	-0.05%
2022/07/13	0	0.00	12	71.04	71.20	-12	7,796	-0.15%
2022/07/12	10	69.28	0	0.00	69.10	10	7,877	0.13%
2022/07/11	3	69.23	55.1	70.06	69.40	-52.1	7,850	-0.66%
2022/07/08	0	0.00	5	71.50	70.90	-5	7,817	-0.06%
2022/07/07	0	70.90	4	70.80	71.00	-4	7,858	-0.05%
2022/07/06	8	69.75	0	0.00	69.90	8	8,040	0.10%
2022/07/05	3	71.17	2	71.75	71.40	1	8,002	0.01%
2022/07/04	13	70.49	5	72.38	71.40	8	7,999	0.10%
2022/07/01	10	70.96	2.3	72.54	70.30	7.7	8,025	0.10%
2022/06/29	3	74.63	3	75.03	74.80	0	7,915	0.00%
2022/06/28	7	75.19	0	0.00	74.80	7	7,956	0.09%
2022/06/27	0	0.00	2	75.20	75.50	-2	8,050	-0.02%
2022/06/24	4	74.08	0	0.00	74.50	4	8,124	0.05%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	2	74.50	0	0.00	74.40	2	8,256	0.02%
2022/06/20	0	0.00	1	73.80	72.60	-1	8,320	-0.01%
2022/06/17	1	74.70	0	0.00	74.30	1	8,386	0.01%
2022/06/16	1	76.70	2	76.40	75.70	-1	8,421	-0.01%
2022/06/15	1	77.50	12	76.97	77.00	-11	8,689	-0.13%
2022/06/14	0	0.00	26.8	75.54	77.30	-26.8	8,740	-0.31%
2022/06/13	5	76.64	3	76.10	75.70	2	8,821	0.02%
2022/06/10	0	0.00	38	78.42	78.50	-38	8,757	-0.43%
2022/06/08	6	77.77	0.1	77.80	77.90	6	8,770	0.07%
2022/06/06	1.1	76.44	3	76.90	77.60	-2	8,844	-0.02%
2022/06/02	4	76.25	1	76.30	76.20	3	8,997	0.03%
2022/06/01	10	76.40	4	76.35	76.10	6	9,142	0.07%
2022/05/31	0	0.00	10	77.10	77.10	-10	9,138	-0.11%
2022/05/27	14	72.85	0	0.00	72.80	14	8,955	0.16%
2022/05/26	3	72.23	0	0.00	72.00	3	9,021	0.03%
2022/05/25	4	72.10	0	0.00	72.50	4	9,173	0.04%
2022/05/24	1	71.70	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0	0.00	1	72.70	72.70	-1	9,605	-0.01%
2022/05/20	0	0.00	1	72.42	72.70	-1	9,745	-0.01%
2022/05/19	1	71.91	0	0.00	71.90	1	9,872	0.01%
2022/05/18	0	0.00	1	73.00	73.80	-1	9,887	-0.01%
2022/05/12	16.3	71.73	1.1	70.62	69.80	15.2	9,667	0.16%
2022/05/11	1	73.80	0	0.00	73.40	1	9,487	0.01%
2022/05/10	0	73.70	3	73.10	74.30	-3	9,478	-0.03%
2022/05/09	1	75.30	97	74.20	74.00	-96	9,401	-1.02%
2022/05/06	4.1	75.90	40	75.90	76.40	-35.9	9,293	-0.39%
2022/05/05	12.1	77.53	14	77.49	77.70	-1.9	9,294	-0.02%
2022/05/04	2	79.41	0	0.00	80.30	2	8,937	0.02%
2022/05/03	0	0.00	1	79.00	79.60	-1	8,877	-0.01%
2022/04/29	8	78.10	0	0.00	78.30	8	8,755	0.09%
2022/04/28	0	78.00	1	77.90	77.50	-1	8,743	-0.01%
2022/04/27	7	78.01	21.2	77.77	78.90	-14.2	8,590	-0.17%
2022/04/25	2.3	67.08	1	68.00	67.80	1.3	7,794	0.02%
2022/04/22	15	69.36	0	0.00	69.10	15	7,749	0.19%
2022/04/21	3	69.93	0	0.00	69.90	3	7,781	0.04%
2022/04/20	0	0.00	60	69.92	70.30	-60	7,799	-0.77%
2022/04/18	3	70.93	0	0.00	69.80	3	8,173	0.04%
2022/04/15	1.2	72.58	0	0.00	72.50	1.2	8,063	0.01%
2022/04/14	0.1	74.60	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	2.2	74.39	2	74.05	74.30	0.2	8,065	0.00%
2022/04/12	9	74.80	109	74.99	73.20	-100	8,002	-1.25%	大賣/
2022/04/11	2	77.80	2	77.90	77.80	0	7,785	0.00%
2022/04/07	5	77.70	0.1	78.90	77.50	4.9	7,746	0.06%
2022/04/06	1	78.70	0	0.00	79.80	1	7,673	0.01%
2022/03/31	2	78.80	3	78.60	79.30	-1	7,628	-0.01%
2022/03/30	5	79.56	17	79.08	79.10	-12	7,624	-0.16%
2022/03/29	10.1	78.59	0	0.00	79.20	10.1	7,527	0.13%
2022/03/28	15.1	76.04	1	76.40	77.20	14.1	7,434	0.19%
2022/03/25	1	76.70	4	76.98	77.20	-3	7,414	-0.04%
2022/03/23	4	73.70	2	74.65	74.90	2	7,250	0.03%
2022/03/22	1	73.30	4	73.33	73.60	-3	7,157	-0.04%
2022/03/21	4	71.50	0	0.00	71.90	4	7,055	0.06%
2022/03/17	0	0.00	3	71.00	70.80	-3	6,786	-0.04%
2022/03/16	103	70.10	0	0.00	70.10	103	6,737	1.53%	大買/鉅額交易
2022/03/15	58	71.98	1	72.40	71.70	57	6,594	0.86%
2022/03/14	0	0.00	4	72.10	72.10	-4	6,578	-0.06%
2022/03/11	0	0.00	13.1	71.16	72.10	-13.1	6,614	-0.20%
2022/03/10	3	71.63	3	71.77	71.90	0	6,630	0.00%
2022/03/09	0	0.00	6	69.08	69.90	-6	6,627	-0.09%
2022/03/08	111	67.84	5	69.90	67.60	106	6,590	1.61%	大買/鉅額交易
2022/03/07	6	70.75	0	0.00	70.60	6	6,421	0.09%
2022/03/04	21.1	73.44	0	0.00	73.30	21.1	6,411	0.33%
2022/03/03	4	73.62	0	0.00	73.60	4	6,550	0.06%
2022/03/01	15	71.57	0	0.00	72.00	15	6,599	0.23%
2022/02/24	1	72.30	2	73.40	71.50	-1	6,388	-0.02%
2022/02/23	2	73.95	15	74.18	74.40	-13	6,141	-0.21%
2022/02/22	5	71.36	1	71.59	71.80	4	6,098	0.07%
2022/02/21	0	70.40	1	71.70	71.90	-1	5,982	-0.02%
2022/02/18	0	0.00	202	69.90	69.90	-202	5,863	-3.45%	大賣/鉅額交易
2022/02/15	1	67.50	1	68.00	67.50	0	6,047	0.00%
2022/02/14	4	67.53	0	0.00	67.50	4	6,087	0.07%
2022/02/11	0	0.00	5	68.70	68.90	-5	6,110	-0.08%
2022/02/10	0	0.00	2.1	68.73	68.80	-2.1	6,203	-0.03%
2022/02/09	0.1	67.75	3	67.93	67.70	-2.9	6,179	-0.05%
2022/02/08	1	67.20	0	0.00	67.70	1	6,283	0.02%
2022/02/07	4	64.20	3	67.03	67.20	1	6,266	0.02%
2022/01/26	210	63.70	1	63.80	63.70	209	6,224	3.36%	大買/鉅額交易
2022/01/25	3	63.40	11	63.67	63.40	-8	6,480	-0.12%
2022/01/24	6	63.82	0	0.00	64.40	6	6,577	0.09%
2022/01/21	3	64.80	1	65.20	64.80	2	6,731	0.03%
2022/01/20	1	66.30	0	0.00	66.30	1	6,874	0.01%
2022/01/19	0	66.30	0	0.00	66.00	0	7,402	0.00%
2022/01/18	20	66.80	0	67.40	67.00	20	7,750	0.26%
2022/01/17	0	66.90	139	66.50	66.80	-139	7,872	-1.77%	大賣/鉅額交易
2022/01/13	0	0.00	1	66.99	67.00	-1	8,087	-0.01%
2022/01/12	11	67.40	1	66.20	66.50	10	8,079	0.12%
2022/01/11	2	66.65	13.1	65.14	67.00	-11.1	7,972	-0.14%
2022/01/10	0	63.20	0	0.00	63.90	0	7,738	0.00%
2022/01/07	0	0.00	2	63.00	62.80	-2	7,732	-0.03%
2022/01/06	1	63.50	1	64.10	63.60	0	7,738	0.00%
2022/01/05	1	62.90	0	0.00	63.10	1	7,746	0.01%
2022/01/04	1	62.70	0	0.00	63.20	1	7,864	0.01%
2022/01/03	1.1	63.68	0	0.00	63.60	1.1	7,931	0.01%
2021/12/30	2	63.60	3	63.63	63.80	-1	7,940	-0.01%
2021/12/29	0	63.40	0	0.00	63.50	0	8,031	0.00%
2021/12/23	1	62.00	1	62.30	62.50	0	8,336	0.00%
2021/12/22	5	62.44	0	62.40	62.00	5	8,446	0.06%
2021/12/21	0	0.00	0.2	62.95	62.40	-0.2	8,678	0.00%
2021/12/20	1.1	61.13	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	1	61.40	0	0.00	61.30	1	9,432	0.01%
2021/12/16	1.1	61.71	0	0.00	61.80	1.1	10,123	0.01%
2021/12/15	2	61.90	2.2	61.55	61.90	-0.2	10,653	0.00%
2021/12/14	0	61.90	0	61.30	61.00	0	10,919	0.00%
2021/12/13	1	62.21	1	62.58	61.60	0	11,008	0.00%
2021/12/10	4	63.20	0	0.00	63.20	4	11,117	0.04%
2021/12/09	0	64.30	0	64.10	64.00	0	11,358	0.00%
2021/12/08	0	64.50	0	0.00	64.10	0	11,789	0.00%
2021/12/07	0	0.00	4	63.55	64.40	-4	12,028	-0.03%
2021/12/06	0	0.00	1.2	62.89	63.00	-1.2	12,160	-0.01%
2021/12/03	3	63.50	0	0.00	63.40	3	12,276	0.02%
2021/12/02	0	0.00	0	64.10	63.70	0	12,428	0.00%
2021/11/29	0	63.60	7	63.70	63.80	-7	12,668	-0.06%
2021/11/26	12.4	65.39	4	65.05	64.90	8.4	12,667	0.07%
2021/11/24	0	0.00	5	66.82	66.90	-5	12,709	-0.04%
2021/11/23	1	66.40	2	66.60	66.50	-1	12,738	-0.01%
2021/11/22	0	0.00	2	67.05	66.70	-2	12,707	-0.02%
2021/11/19	0	0.00	4	67.35	67.10	-4	12,660	-0.03%
2021/11/18	9	68.62	12	68.70	68.70	-3	12,521	-0.02%
2021/11/17	3.1	68.60	6.5	68.42	68.90	-3.5	12,501	-0.03%
2021/11/16	9.2	68.41	3	68.37	68.50	6.2	12,484	0.05%
2021/11/15	1	69.00	8	69.15	69.00	-7	12,470	-0.06%
2021/11/12	1.2	68.02	12.2	67.82	68.50	-11	12,312	-0.09%
2021/11/11	0.7	66.91	4	66.88	66.70	-3.3	12,278	-0.03%
2021/11/10	2.5	66.74	3	66.80	66.80	-0.5	12,311	0.00%
2021/11/09	0	0.00	4.2	66.92	67.50	-4.2	12,330	-0.03%
2021/11/08	0	0.00	10	67.57	67.50	-10	12,253	-0.08%
2021/11/05	4	66.95	88	67.30	67.00	-84	12,270	-0.68%
2021/11/04	19	69.42	11	68.35	68.50	8	12,132	0.07%
2021/11/03	0	0.00	0.2	68.70	69.60	-0.2	12,059	0.00%
2021/11/02	2.2	69.18	34	68.93	68.20	-31.9	11,962	-0.27%
2021/11/01	6.5	70.62	0	0.00	70.90	6.5	11,713	0.06%
2021/10/29	5	70.82	11.6	71.23	70.90	-6.6	11,593	-0.06%
2021/10/28	6.1	70.23	2	69.60	69.90	4.1	11,409	0.04%
2021/10/27	12.2	69.06	19.2	69.89	69.90	-7.1	11,209	-0.06%
2021/10/26	12	63.58	2	63.80	67.20	10	10,637	0.09%
2021/10/25	2	61.20	1	61.00	61.90	1	10,289	0.01%
2021/10/22	0.5	59.60	10	60.50	60.80	-9.5	10,202	-0.09%
2021/10/21	0	0.00	13	58.02	58.20	-13	10,106	-0.13%
2021/10/20	1	56.60	0	0.00	57.30	1	10,103	0.01%
2021/10/19	7	56.39	0	0.00	57.00	7	10,262	0.07%
2021/10/18	0	0.00	12.4	56.54	56.40	-12.4	10,314	-0.12%
2021/10/14	4	54.70	11	54.85	54.50	-7	10,443	-0.07%
2021/10/13	1	54.80	0	0.00	54.80	1	10,588	0.01%
2021/10/12	7	55.41	4	55.23	55.30	3	10,583	0.03%
2021/10/06	5	56.40	0	0.00	55.30	5	10,674	0.05%
2021/10/05	6	55.07	1	55.80	56.00	5	10,724	0.05%
2021/10/04	6.3	55.38	1	55.60	55.30	5.3	10,856	0.05%
2021/10/01	7.5	56.31	33	56.31	56.00	-25.6	11,058	-0.23%
2021/09/30	3.1	57.54	0	0.00	57.40	3.1	11,098	0.03%
2021/09/29	5.1	57.21	35	57.84	57.40	-29.9	11,014	-0.27%
2021/09/28	13.1	56.80	31.3	56.82	57.90	-18.2	10,929	-0.17%
2021/09/27	8.3	57.25	45	56.52	56.10	-36.7	10,701	-0.34%
2021/09/24	5	60.38	8.1	59.99	59.80	-3.1	10,230	-0.03%
2021/09/23	235.6	61.10	5.2	61.17	61.10	230.4	9,950	2.32%	大買/鉅額交易
2021/09/22	39.9	82.07	23.1	81.60	82.30	16.8	9,324	0.18%
2021/09/17	0	0.00	2.1	85.00	85.00	-2.1	9,002	-0.02%
2021/09/16	10	84.57	0	0.00	83.90	10	8,754	0.11%
2021/09/15	12	84.19	1	84.40	84.60	11	8,643	0.13%
2021/09/14	13	81.31	1	82.40	83.50	12	8,435	0.14%
2021/09/13	36.1	81.44	5	82.40	81.50	31.1	8,187	0.38%
2021/09/10	3	79.73	354	80.61	81.20	-351	7,808	-4.50%	大賣/鉅額交易
2021/09/09	1	75.50	18	77.50	78.50	-17	7,588	-0.22%
2021/09/08	15	76.21	0	0.00	75.10	15	7,397	0.20%
2021/09/07	7	74.70	2	75.20	76.10	5	7,242	0.07%
2021/09/06	3	73.83	1	74.40	73.60	2	7,053	0.03%
2021/09/03	9	69.78	0	0.00	69.90	9	6,790	0.13%
2021/09/02	4	71.50	1	72.00	69.40	3	6,743	0.04%
2021/09/01	8	71.20	3	71.27	71.30	5	6,592	0.08%
2021/08/31	1	69.40	25	67.93	69.30	-24	6,396	-0.38%
2021/08/30	17	67.48	1.2	67.58	67.60	15.8	6,261	0.25%
2021/08/25	1	65.20	5	65.20	65.40	-4	6,158	-0.06%
2021/08/24	3	64.50	0	0.00	64.80	3	6,142	0.05%
2021/08/20	0.2	63.60	500	63.27	63.00	-499.8	6,168	-8.10%	大賣/鉅額交易
2021/08/17	1	65.50	0	0.00	63.50	1	6,094	0.02%
2021/08/16	3	66.03	20	66.93	65.90	-17	6,041	-0.28%
2021/08/13	0.2	67.00	1	68.20	67.80	-0.8	5,959	-0.01%
2021/08/12	1	67.00	1	66.90	67.00	0	5,897	0.00%
2021/08/11	9	65.40	0	0.00	65.30	9	5,920	0.15%
2021/08/10	5	64.64	0	0.00	64.50	5	5,951	0.08%
2021/08/09	3	64.90	0	0.00	64.90	3	6,139	0.05%
2021/08/06	3	64.63	0	0.00	64.70	3	6,274	0.05%
2021/08/04	0	0.00	24	64.60	65.00	-24	6,738	-0.36%
2021/07/30	0	0.00	5	62.10	62.40	-5	6,997	-0.07%
2021/07/28	25	61.60	27	61.27	61.40	-2	7,070	-0.03%
2021/07/26	1	65.40	0	0.00	64.80	1	7,176	0.01%
2021/07/23	1	66.10	0	0.00	66.40	1	7,135	0.01%
2021/07/22	10	65.05	0	0.00	65.00	10	6,977	0.14%
2021/07/21	5	66.00	24	64.95	65.10	-19	6,938	-0.27%
2021/07/20	1	65.50	0	0.00	65.80	1	6,906	0.01%
2021/07/19	6	66.33	1	68.00	66.60	5	6,888	0.07%
2021/07/16	0	0.00	10	65.20	65.60	-10	6,921	-0.14%
2021/07/15	0	0.00	13	64.47	64.80	-13	6,945	-0.19%
2021/07/14	16	62.98	10	63.70	63.30	6	6,955	0.09%
2021/07/13	18	64.91	1	65.10	64.00	17	7,001	0.24%
2021/07/12	7.2	65.00	4	64.85	65.40	3.2	6,962	0.05%
2021/07/09	10	62.63	6	62.28	62.90	4	6,865	0.06%
2021/07/08	1	63.10	5	62.08	62.90	-4	6,744	-0.06%
2021/07/07	10	58.80	2	58.80	59.10	8	6,524	0.12%
2021/07/06	2	56.90	4	57.00	56.80	-2	6,403	-0.03%
2021/07/02	3	56.40	1	56.40	56.40	2	6,586	0.03%
2021/07/01	2	56.30	10	56.89	56.60	-8	6,649	-0.12%
2021/06/30	7	56.50	3	56.67	56.60	4	6,742	0.06%
2021/06/29	13	57.57	8.4	56.58	56.70	4.6	6,807	0.07%
2021/06/28	2	57.50	10	57.40	57.60	-8	6,848	-0.12%
2021/06/25	10	54.70	0	0.00	54.80	10	6,779	0.15%
2021/06/24	6	54.32	5	54.50	54.20	1	7,383	0.01%
2021/06/21	0	0.00	2	54.40	53.90	-2	7,565	-0.03%
2021/06/18	2	53.30	12	53.90	54.00	-10	7,566	-0.13%
2021/06/16	16	53.46	0	53.50	53.40	16	7,669	0.21%
2021/06/11	0	0.00	13	53.14	53.20	-13	7,884	-0.16%
2021/06/10	1	52.10	0	0.00	52.30	1	7,938	0.01%
2021/06/09	0	0.00	10	52.30	52.10	-10	7,982	-0.13%
2021/06/08	1	52.30	0	0.00	52.30	1	8,079	0.01%
2021/06/03	0	0.00	0.3	52.70	52.70	-0.3	8,488	0.00%
2021/06/01	0	0.00	15	52.40	52.50	-15	8,588	-0.17%
2021/05/26	0	0.00	1	51.80	51.80	-1	8,838	-0.01%
2021/05/25	2	51.65	0	0.00	51.70	2	8,879	0.02%
2021/05/21	0	0.00	5	51.60	51.70	-5	9,023	-0.06%
2021/05/20	10	51.00	0	0.00	51.00	10	9,068	0.11%
2021/05/19	0	0.00	5	51.40	51.20	-5	9,040	-0.06%
2021/05/18	3	49.40	0	0.00	51.00	3	9,037	0.03%
2021/05/17	16	48.72	0	0.00	48.45	16	8,988	0.18%
2021/05/14	3	50.87	0	0.00	51.00	3	8,783	0.03%
2021/05/13	0	0.00	15	50.10	49.85	-15	8,642	-0.17%
2021/05/12	4	51.20	10	49.60	50.20	-6	8,526	-0.07%
2021/05/11	2	53.65	3	53.90	53.80	-1	8,165	-0.01%
2021/05/10	0	0.00	1	54.50	54.60	-1	7,961	-0.01%
2021/05/07	0	0.00	2	53.00	53.50	-2	7,907	-0.03%
2021/05/06	1	53.00	7	52.80	53.00	-6	7,904	-0.08%
2021/05/05	3	52.87	0	0.00	52.50	3	7,852	0.04%
2021/05/04	1	51.00	7	52.80	52.20	-6	7,773	-0.08%
2021/05/03	0	0.00	14	53.50	53.10	-14	7,497	-0.19%
2021/04/29	5	53.20	2	53.20	53.10	3	7,427	0.04%
2021/04/28	0	0.00	77	53.60	53.70	-77	7,378	-1.04%
2021/04/27	35.4	54.20	42	53.96	54.10	-6.6	7,421	-0.09%
2021/04/26	8	53.88	0	0.00	54.30	8	7,393	0.11%
2021/04/23	8	52.48	6.9	53.20	53.20	1.1	7,335	0.01%
2021/04/22	6	54.07	3	54.17	52.70	3	7,311	0.04%
2021/04/21	2	53.35	2	53.70	54.10	0	7,133	0.00%
2021/04/20	22	52.90	30	53.00	53.10	-8	7,055	-0.11%
2021/04/19	25	52.92	25	52.98	53.10	0	7,025	0.00%
2021/04/16	0	0.00	45.2	50.31	51.40	-45.2	6,894	-0.66%
2021/04/15	3	50.00	0	0.00	50.10	3	6,783	0.04%
2021/04/14	0	0.00	30	49.75	49.55	-30	6,728	-0.45%
2021/04/13	6	50.10	0	0.00	49.85	6	6,716	0.09%
2021/04/12	5	49.90	10	49.90	49.95	-5	6,649	-0.08%
2021/04/09	2	49.53	6	49.40	49.45	-4	6,629	-0.06%
2021/04/08	22	50.05	5	50.00	49.80	17	6,544	0.26%
2021/04/07	5	49.90	11	49.97	50.00	-6	6,455	-0.09%
2021/04/06	5	49.95	7	50.13	50.00	-2	6,395	-0.03%
2021/04/01	12	49.50	10	49.50	49.60	2	6,285	0.03%
2021/03/31	2	49.15	13	49.58	49.50	-11	6,175	-0.18%
2021/03/30	2	48.40	32	48.38	48.90	-30	6,036	-0.50%
2021/03/29	30	48.54	61.1	48.68	48.85	-31.1	5,902	-0.53%
2021/03/26	5	45.55	5	45.55	45.75	0	5,279	0.00%
2021/03/25	0	0.00	40	45.00	45.20	-40	5,226	-0.77%
2021/03/24	20	44.74	162	44.50	44.40	-142	5,136	-2.76%	大賣/鉅額交易
2021/03/23	0	0.00	120	44.89	45.20	-120	5,052	-2.37%	大賣/鉅額交易
2021/03/22	0	0.00	70	44.55	44.85	-70	5,014	-1.40%
2021/03/19	1	44.30	0.1	44.55	44.55	0.9	4,970	0.02%
2021/03/18	0	0.00	65	45.61	45.15	-65	4,895	-1.33%
2021/03/16	0	0.00	2	44.25	44.40	-2	4,730	-0.04%
2021/03/12	0	0.00	40	43.65	43.30	-40	4,930	-0.81%
2021/03/11	2	43.60	0	0.00	43.80	2	4,909	0.04%
2021/03/09	0	0.00	127	43.09	43.50	-127	4,695	-2.70%	大賣/鉅額交易
2021/03/08	0	0.00	110	42.56	42.75	-110	4,623	-2.38%	大賣/鉅額交易
2021/03/04	0	0.00	7	42.23	42.20	-7	4,853	-0.14%
2021/03/03	0	0.00	570	41.77	42.05	-570	4,788	-11.90%	大賣/鉅額交易
2021/03/02	0	0.00	10	42.05	41.60	-10	4,714	-0.21%
2021/02/26	0	0.00	10	41.60	41.70	-10	4,687	-0.21%
2021/02/24	0	0.00	2	42.15	41.45	-2	4,608	-0.04%
2021/02/23	1	41.80	0	0.00	41.75	1	4,563	0.02%
2021/02/22	0	0.00	10	41.30	41.20	-10	4,583	-0.22%
2021/02/19	4	40.70	0	0.00	40.90	4	4,526	0.09%
2021/02/17	60	40.25	0	0.00	40.20	60	4,507	1.33%
2021/02/05	0	0.00	1	39.55	39.50	-1	4,506	-0.02%
2021/02/04	0	0.00	1	39.05	39.45	-1	4,576	-0.02%
2021/02/01	1	38.85	2	38.65	38.80	-1	4,840	-0.02%
2021/01/29	2	38.93	0	0.00	38.75	2	4,864	0.04%
2021/01/28	10	39.20	0	0.00	39.25	10	4,838	0.21%
2021/01/27	1	39.75	1	39.80	39.50	0	4,832	0.00%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/21	2	39.45	1	39.75	39.50	1	5,016	0.02%
2021/01/20	1	39.65	1	39.90	39.35	0	5,139	0.00%
2021/01/19	1	40.05	1	40.15	40.00	0	5,446	0.00%
2021/01/15	1	40.35	1	40.65	40.25	0	5,380	0.00%
2021/01/12	1	40.70	0	0.00	40.50	1	5,374	0.02%
2021/01/08	0	0.00	21.6	40.30	40.35	-21.6	5,361	-0.40%
2020/12/31	0	0.00	10	40.85	40.90	-10	5,360	-0.19%
2020/12/30	0	0.00	1	40.75	40.75	-1	5,371	-0.02%
2020/12/23	0	0.00	7	40.25	40.10	-7	5,534	-0.13%
2020/12/17	0	0.00	2	40.63	40.75	-2	5,590	-0.04%
2020/12/15	0	0.00	0.1	40.45	40.45	-0.1	5,575	0.00%
2020/12/14	17	40.53	0	0.00	40.45	17	5,559	0.31%
2020/12/11	9	40.65	3	40.45	40.55	6	5,568	0.11%
2020/12/09	15	40.30	6	40.25	40.40	9	5,490	0.16%
2020/12/08	35	41.36	0	0.00	41.20	35	5,326	0.66%
2020/12/07	0	0.00	20	41.85	41.75	-20	5,223	-0.38%
2020/12/04	0	0.00	1.5	41.62	41.55	-1.5	5,175	-0.03%
2020/12/03	0	0.00	3	41.47	41.45	-3	5,148	-0.06%
2020/12/02	16	41.38	2	41.35	41.25	14	5,134	0.27%
2020/12/01	0	0.00	10	42.10	41.65	-10	5,124	-0.20%
2020/11/30	8	41.94	40	41.94	42.05	-32	5,073	-0.63%
2020/11/27	12	41.26	10	41.25	41.35	2	4,872	0.04%
2020/11/24	6	41.03	24	41.05	41.00	-18	5,340	-0.34%
2020/11/23	1	41.30	0	0.00	41.30	1	5,495	0.02%
2020/11/20	0	0.00	50	41.29	41.40	-50	5,501	-0.91%
2020/11/19	4	41.56	23	41.56	41.40	-19	5,590	-0.34%
2020/11/18	5	40.95	2	40.95	40.95	3	5,553	0.05%
2020/11/16	10	40.80	1	40.85	40.80	9	5,871	0.15%
2020/11/13	2	40.68	1	40.65	40.70	1	6,573	0.02%
2020/11/11	0	0.00	7	40.96	41.40	-7	6,913	-0.10%
2020/11/10	2	40.40	6	40.99	40.65	-4	6,835	-0.06%
2020/11/09	0	0.00	5	40.33	40.20	-5	6,776	-0.07%
2020/11/04	3	39.90	2	40.00	40.00	1	6,756	0.01%
2020/10/30	11	39.71	2	40.23	39.50	9	6,796	0.13%
2020/10/29	20	39.79	0	0.00	40.05	20	6,757	0.30%
2020/10/28	3.4	40.91	2	41.05	40.55	1.4	6,752	0.02%
2020/10/27	21	40.31	4	40.63	41.05	17	6,679	0.25%
2020/10/26	0	0.00	6	38.90	38.75	-6	6,324	-0.09%
2020/10/20	3	38.60	0	0.00	38.50	3	6,543	0.05%
2020/10/16	13	38.35	3	38.50	38.20	10	6,513	0.15%
2020/10/15	3	38.55	0	0.00	38.55	3	6,509	0.05%
2020/10/13	0	0.00	2	38.95	38.95	-2	6,644	-0.03%
2020/10/12	1	38.80	2	38.85	38.85	-1	6,755	-0.01%
2020/10/08	5	39.29	0	0.00	39.30	5	6,856	0.07%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	18	39.77	39.90	-18	6,927	-0.26%
2020/10/05	0	0.00	2	39.20	39.25	-2	6,954	-0.03%
2020/09/30	9	38.71	2	38.90	38.90	7	6,943	0.10%
2020/09/29	23	38.80	4	38.80	38.85	19	6,951	0.27%
2020/09/25	1	39.80	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.45	1	39.40	39.40	0	6,959	0.00%
2020/09/23	24	40.29	0	0.00	40.20	24	7,020	0.34%
2020/09/22	3	40.87	2	41.05	40.85	1	7,024	0.01%
2020/09/21	0	0.00	3	41.75	41.40	-3	7,034	-0.04%
2020/09/18	2	41.65	0	0.00	41.70	2	7,052	0.03%
2020/09/17	0	0.00	3	41.60	41.50	-3	7,064	-0.04%
2020/09/16	0	0.00	2	41.73	41.65	-2	7,082	-0.03%
2020/09/14	6	41.48	15	41.58	41.55	-9	7,072	-0.13%
2020/09/11	3	41.25	0	0.00	41.30	3	7,096	0.04%
2020/09/10	2	41.10	2	41.20	41.10	0	7,073	0.00%
2020/09/09	4	40.90	8	41.40	41.40	-4	7,137	-0.06%
2020/09/07	2	41.70	1	42.30	41.45	1	7,272	0.01%
2020/09/03	1	41.60	1	41.95	41.80	0	7,475	0.00%
2020/09/02	11	41.38	7	41.49	41.45	4	7,464	0.05%
2020/09/01	13	41.88	18	42.09	41.85	-5	7,474	-0.07%
2020/08/31	7	42.52	3	42.68	43.20	4	7,377	0.05%
2020/08/28	0	0.00	17	41.69	42.20	-17	7,189	-0.24%
2020/08/27	0	0.00	9	40.11	40.05	-9	7,080	-0.13%
2020/08/26	9	39.15	7	39.29	39.35	2	6,946	0.03%
2020/08/25	3	39.32	4	39.15	39.00	-1	6,912	-0.01%
2020/08/24	3	37.68	4	38.03	37.85	-1	6,825	-0.01%
2020/08/21	4	38.11	1	38.10	38.25	3	6,772	0.04%
2020/08/20	52	37.61	29	37.78	37.45	23	6,713	0.34%
2020/08/19	9	37.28	5	38.54	39.05	4	6,444	0.06%
2020/08/18	1	54.70	15.2	54.51	54.70	-14.2	5,689	-0.25%
2020/08/17	5	54.30	40	53.94	54.40	-35	5,504	-0.64%
2020/08/14	11	52.62	5	53.02	53.10	6	5,306	0.11%
2020/08/13	10	52.90	18	53.21	53.40	-8	5,255	-0.15%
2020/08/12	2.6	52.37	26.1	52.86	53.00	-23.5	5,247	-0.45%
2020/08/11	2	52.90	5	53.00	52.70	-3	5,238	-0.06%
2020/08/10	0	0.00	2	53.45	53.30	-2	5,258	-0.04%
2020/08/07	2	52.85	3	52.93	53.00	-1	5,258	-0.02%
2020/08/06	5	53.60	3	53.80	53.40	2	5,230	0.04%
2020/08/05	0	0.00	15	52.59	53.00	-15	5,195	-0.29%
2020/08/04	12	51.98	6	52.10	52.20	6	5,175	0.12%
2020/08/03	2	52.00	9	51.93	52.20	-7	5,146	-0.14%
2020/07/31	0	0.00	5	50.10	50.80	-5	5,063	-0.10%
2020/07/30	2	49.60	3	50.30	50.10	-1	5,001	-0.02%
2020/07/27	20	47.51	12	46.80	46.40	8	4,893	0.16%
2020/07/24	6	48.83	5	48.60	48.50	1	4,848	0.02%
2020/07/21	1	49.45	0	0.00	50.20	1	4,939	0.02%
2020/07/20	1	48.80	1	48.95	48.95	0	4,914	0.00%
2020/07/17	32	50.46	13	49.37	49.55	19	4,874	0.39%
2020/07/16	22	51.45	11	51.57	51.20	11	4,761	0.23%
2020/07/15	3	53.77	2	53.60	53.80	1	4,637	0.02%
2020/07/14	2	53.80	1	53.80	54.00	1	4,523	0.02%
2020/07/13	1	53.70	2	53.70	53.60	-1	4,460	-0.02%
2020/07/10	17	53.32	6	53.48	53.00	11	4,428	0.25%
2020/07/09	8	54.45	6	54.55	54.30	2	4,373	0.05%
2020/07/08	21	54.67	17	54.57	54.60	4	4,335	0.09%
2020/07/07	5	53.40	0	0.00	54.20	5	4,296	0.12%
2020/07/06	100	54.08	15	54.16	54.10	85	4,287	1.98%
2020/07/03	24	53.56	0	0.00	53.50	24	4,273	0.56%
2020/07/02	49	53.89	10	53.32	54.00	39	4,302	0.91%
2020/07/01	0	0.00	0.6	51.40	51.70	-0.6	4,350	-0.01%
2020/06/30	120	50.74	16	50.78	51.10	104	4,565	2.28%	大買/鉅額交易
2020/06/29	122	50.25	2	50.20	50.30	120	4,533	2.65%	大買/鉅額交易
2020/06/24	0	0.00	3	50.70	50.60	-3	4,515	-0.07%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/22	0	0.00	14	50.29	50.50	-14	4,536	-0.31%
2020/06/19	202	50.22	10	50.30	50.20	192	4,583	4.19%	大買/鉅額交易
2020/06/18	217	50.34	13	50.09	50.30	204	4,597	4.44%	大買/鉅額交易
2020/06/17	202	49.93	14	50.08	49.85	188	4,584	4.10%	大買/鉅額交易
2020/06/16	19	50.36	31	50.23	50.20	-12	4,617	-0.26%
2020/06/15	12	49.89	60	50.02	49.95	-48	4,641	-1.03%
2020/06/12	29	48.83	18	49.69	49.80	11	4,626	0.24%
2020/06/11	39	50.73	1	51.70	50.10	38	4,573	0.83%
2020/06/10	8	51.20	41	51.29	51.40	-33	4,436	-0.74%
2020/06/09	5	49.30	9	49.49	49.40	-4	4,373	-0.09%
2020/06/08	2	49.45	11	49.41	49.60	-9	4,375	-0.21%
2020/06/05	2	48.65	9	48.70	48.75	-7	4,314	-0.16%
2020/06/04	17	48.04	15	48.17	48.20	2	4,284	0.05%
2020/06/03	4	48.35	4	48.46	48.30	0	4,290	0.00%
2020/06/02	0	0.00	51	46.80	47.30	-51	4,169	-1.22%
2020/06/01	0	0.00	10	46.30	46.05	-10	4,098	-0.24%
2020/05/29	1	45.55	1	45.90	45.70	0	4,059	0.00%
2020/05/28	3	46.17	0	0.00	45.75	3	3,998	0.08%
2020/05/27	4	45.85	14	45.96	46.10	-10	3,962	-0.25%
2020/05/26	2	45.60	6	45.60	45.75	-4	3,934	-0.10%
2020/05/25	2	45.00	0	0.00	45.30	2	3,901	0.05%
2020/05/22	21	45.00	5	45.59	45.00	16	3,892	0.41%
2020/05/21	0	0.00	6	45.80	45.80	-6	3,845	-0.16%
2020/05/20	11	45.01	0	0.00	45.00	11	3,794	0.29%
2020/05/19	0	0.00	7	44.98	45.25	-7	3,756	-0.19%
2020/05/14	4	43.75	2	43.85	43.65	2	3,569	0.06%
2020/05/13	2	43.95	2	43.95	44.10	0	3,538	0.00%
2020/05/12	5	43.85	5	43.90	43.85	0	3,524	0.00%
2020/05/08	0	0.00	2	43.95	43.95	-2	3,459	-0.06%
2020/05/07	0	0.00	9	43.76	43.90	-9	3,446	-0.26%
2020/05/06	8	43.70	9.2	43.63	43.55	-1.2	3,443	-0.03%
2020/05/05	0	0.00	6	43.77	43.80	-6	3,424	-0.18%
2020/05/04	4	43.68	0.2	43.85	43.75	3.8	3,409	0.11%
2020/04/30	12	44.58	30	44.60	44.60	-18	3,406	-0.53%
2020/04/29	20.2	44.69	0	0.00	44.65	20.2	3,369	0.60%
2020/04/28	5	43.13	11	43.17	43.95	-6	3,313	-0.18%
2020/04/27	0	0.00	6	42.23	42.75	-6	3,294	-0.18%
2020/04/24	0	0.00	1	41.95	41.70	-1	3,219	-0.03%
2020/04/23	6	41.55	1	41.90	41.60	5	3,202	0.16%
2020/04/22	11	40.60	1	40.95	41.55	10	3,177	0.31%
2020/04/21	16	41.49	3	41.30	41.20	13	3,165	0.41%
2020/04/17	9	42.17	8	41.93	41.80	1	3,106	0.03%
2020/04/16	2	41.60	0	0.00	41.95	2	3,052	0.07%
2020/04/15	22	42.06	5	42.03	41.95	17	3,021	0.56%
2020/04/14	3	41.40	30	41.55	41.65	-27	2,977	-0.91%
2020/04/13	12	41.38	2	41.35	41.25	10	2,954	0.34%
2020/04/10	18	41.43	500	41.38	41.45	-482	2,942	-16.38%	大賣/鉅額交易
2020/04/09	11	41.35	1	41.95	41.30	10	2,923	0.34%
2020/04/08	1	41.00	4	41.61	41.75	-3	2,875	-0.10%
2020/04/07	29	41.56	134.2	41.55	41.30	-105.2	2,832	-3.71%	大賣/鉅額交易
2020/04/06	15	42.19	26	42.08	41.95	-11	2,735	-0.40%
2020/04/01	117	42.00	92	42.00	42.00	25	2,553	0.98%	大買/
2020/03/27	53	34.75	1	34.70	34.80	52	2,431	2.14%
2020/03/25	7	32.61	11	32.55	33.40	-4	2,631	-0.15%
2020/03/24	14	31.19	3	31.23	31.45	11	2,628	0.42%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	32	31.32	0	0.00	31.20	32	2,635	1.21%
2020/03/19	11	30.10	0	0.00	30.10	11	2,616	0.42%
2020/03/18	1	33.75	0	0.00	33.40	1	2,512	0.04%
2020/03/17	4	34.19	40	34.10	34.05	-36	2,453	-1.47%
2020/03/16	4	36.23	0	0.00	35.90	4	2,400	0.17%
2020/03/13	6	35.92	0	0.00	37.45	6	2,383	0.25%
2020/03/12	11	39.47	0	0.00	39.40	11	2,313	0.48%
2020/03/11	1	40.75	0	0.00	40.70	1	2,278	0.04%
2020/03/10	2	39.95	0	0.00	40.35	2	2,289	0.09%
2020/03/09	2	40.65	0	0.00	40.30	2	2,273	0.09%
2020/03/05	1	42.10	0	0.00	42.60	1	2,215	0.05%
2020/03/03	0	0.00	0.8	41.65	41.65	-0.8	2,272	-0.04%
2020/02/13	0	0.00	10	42.70	42.75	-10	2,708	-0.37%
2020/02/12	0	0.00	2	42.60	42.60	-2	2,724	-0.07%
2020/02/10	2	41.95	0	0.00	42.00	2	2,754	0.07%
2020/02/05	5	41.90	0	0.00	42.05	5	2,784	0.18%
2020/02/04	9	41.75	0	0.00	41.70	9	2,775	0.32%
2020/02/03	1	41.25	1	40.90	41.60	0	2,743	0.00%
2020/01/30	57	43.31	0	0.00	42.10	57	2,738	2.08%
2020/01/20	0	0.00	3.8	45.45	45.45	-3.8	2,685	-0.14%
2020/01/17	6	44.99	5	45.06	44.95	1	2,685	0.04%
2020/01/15	6	45.21	5	45.15	45.10	1	2,781	0.04%
2020/01/14	0.4	45.20	20	45.50	45.25	-19.6	2,790	-0.70%
2020/01/08	0	0.00	1	44.20	44.10	-1	2,905	-0.03%
2020/01/07	15	44.58	0	0.00	44.60	15	2,929	0.51%
2020/01/06	17	44.58	0	0.00	44.60	17	2,928	0.58%
2020/01/03	0	0.00	1	45.15	45.10	-1	2,925	-0.03%
2020/01/02	1	45.20	0	0.00	45.15	1	2,945	0.03%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/25	12	45.21	0	0.00	45.20	12	2,932	0.41%
2019/12/23	6	44.15	1	44.40	43.90	5	2,739	0.18%
2019/12/20	3	43.90	0	0.00	43.90	3	2,586	0.12%
2019/12/19	5	44.25	2	44.53	44.30	3	2,435	0.12%
2019/12/18	3	45.00	0	0.00	44.90	3	2,377	0.13%
2019/12/17	3	45.80	16	45.50	45.60	-13	2,336	-0.56%
2019/12/16	2	46.45	64	46.38	45.80	-62	2,299	-2.70%
2019/12/13	10	45.53	0	0.00	45.60	10	2,247	0.44%
2019/12/12	6	45.55	15	45.60	45.55	-9	2,231	-0.40%
2019/12/10	1	45.50	1	45.80	45.65	0	2,205	0.00%
2019/12/09	1	45.75	30	45.75	45.75	-29	2,196	-1.32%
2019/12/05	10	45.88	0	0.00	45.85	10	2,159	0.46%
2019/12/04	0	0.00	0.5	46.10	46.30	-0.5	2,119	-0.02%
2019/12/03	0	0.00	50	46.35	46.35	-50	2,115	-2.36%
2019/11/29	3	45.92	0	0.00	45.60	3	2,116	0.14%
2019/11/27	10	46.35	0	0.00	46.45	10	2,060	0.49%
2019/11/26	6	46.63	0	0.00	46.25	6	2,046	0.29%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/20	2	47.10	2.2	47.26	47.00	-0.2	1,955	-0.01%
2019/11/14	28	46.94	23	48.58	48.30	5	1,824	0.27%
2019/11/13	2	45.95	0	0.00	45.80	2	1,658	0.12%
2019/11/06	0	0.00	15	47.07	47.45	-15	1,752	-0.86%
2019/11/04	2	46.50	0	0.00	46.60	2	1,735	0.12%
2019/10/29	6	46.18	0	0.00	45.90	6	1,724	0.35%
2019/10/28	3	46.30	0	0.00	46.60	3	1,706	0.18%
2019/10/24	0	0.00	50	46.43	46.75	-50	1,682	-2.97%
2019/10/23	0	0.00	0.9	45.75	45.95	-0.9	1,629	-0.05%
2019/10/18	0	0.00	1	45.50	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	5	45.05	45.30	-5	1,529	-0.33%
2019/10/03	0	0.00	1	41.65	41.70	-1	1,375	-0.07%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/19	4	42.65	0	0.00	42.60	4	1,463	0.27%
2019/09/18	5	42.80	0	0.00	43.15	5	1,595	0.31%
2019/08/30	0	0.00	4	42.60	42.55	-4	2,022	-0.20%
2019/08/29	1	42.00	0	0.00	42.15	1	2,009	0.05%
2019/08/28	10	42.10	0	0.00	42.00	10	2,049	0.49%
2019/08/20	15	42.62	0	0.00	42.50	15	2,063	0.73%
2019/07/24	0	0.00	0.2	41.20	41.05	-0.2	1,976	-0.01%
2019/07/23	5	41.85	0	0.00	41.70	5	1,963	0.25%
2019/07/12	10	42.30	0	0.00	42.30	10	2,069	0.48%
2019/06/18	0	0.00	4	42.41	42.45	-4	1,891	-0.21%
2019/06/13	0	0.00	1.1	42.03	41.45	-1.1	1,904	-0.06%
2019/06/11	0	0.00	1	42.05	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	19.4	41.38	41.30	-19.4	1,893	-1.02%
2019/06/05	0	0.00	10	41.15	40.90	-10	1,907	-0.52%
2019/06/04	15	40.61	10	41.10	40.95	5	1,909	0.26%
2019/06/03	0	0.00	3	41.10	41.10	-3	1,872	-0.16%
2019/05/31	5	40.70	0	0.00	40.90	5	1,875	0.27%
2019/05/29	5	40.60	0	0.00	40.15	5	1,882	0.27%
2019/05/15	10	40.60	0	0.00	41.00	10	1,899	0.53%
2019/05/14	14	39.90	20	40.20	39.90	-6	1,882	-0.32%
2019/05/13	0	0.00	25	39.90	39.60	-25	1,847	-1.35%
2019/05/10	3	40.40	0	0.00	40.45	3	1,834	0.16%
2019/05/09	3	40.10	0	0.00	39.90	3	1,843	0.16%
2019/05/08	4	41.01	23	41.15	40.90	-19	1,814	-1.05%
2019/05/07	5	41.66	0	0.00	41.65	5	1,797	0.28%
2019/05/03	0	0.00	1	42.40	42.45	-1	1,795	-0.06%
2019/05/02	0	0.00	5	42.75	42.30	-5	1,797	-0.28%
2019/04/30	0.1	42.40	0	0.00	42.40	0.1	1,792	0.01%
2019/04/26	10	41.60	0	0.00	41.65	10	1,777	0.56%
2019/04/25	3	42.00	0	0.00	42.00	3	1,769	0.17%
2019/04/24	3	42.03	0	0.00	41.85	3	1,764	0.17%
2019/04/23	0	42.20	0	0.00	42.20	0	1,757	0.00%
2019/04/19	1	42.95	0	0.00	42.75	1	1,732	0.06%
2019/04/18	4	41.99	0	0.00	41.75	4	1,696	0.24%
2019/04/17	2	43.00	0	0.00	42.80	2	1,650	0.12%
2019/04/16	1	42.65	0	0.00	42.75	1	1,628	0.06%
2019/04/12	3	43.60	0	0.00	43.80	3	1,574	0.19%
2019/04/11	1	43.70	0	0.00	43.50	1	1,579	0.06%
2019/04/09	3	44.15	0	0.00	44.20	3	1,492	0.20%
2019/04/08	3	44.70	0	0.00	44.60	3	1,455	0.21%
2019/04/03	3	45.05	0	0.00	45.05	3	1,400	0.21%
2019/04/01	1.1	45.71	0	0.00	45.80	1.1	1,361	0.08%
2019/03/29	3	45.40	0	0.00	46.60	3	1,337	0.22%
2019/03/28	5	46.50	0	0.00	46.60	5	1,231	0.41%
2019/03/27	3	47.55	1	47.35	47.45	2	1,229	0.16%
2019/03/25	19	47.53	0	0.00	47.85	19	1,222	1.55%
2019/03/22	1	48.10	0	0.00	48.25	1	1,209	0.08%
2019/03/20	2	48.65	0	0.00	48.75	2	1,189	0.17%
2019/03/13	0	0.00	1.8	47.20	47.35	-1.8	1,136	-0.16%
2019/03/11	2	47.20	0	0.00	47.10	2	1,157	0.17%
2019/03/08	1	48.05	0	0.00	47.80	1	1,168	0.09%
2019/03/07	11	48.80	0	0.00	48.50	11	1,223	0.90%
2019/02/21	0	0.00	1	48.25	48.45	-1	1,220	-0.08%
2019/01/07	0	0.00	4.6	45.98	46.20	-4.6	1,416	-0.32%
2018/12/28	10	44.80	0	0.00	44.75	10	1,714	0.58%
2018/12/12	0.6	47.40	0	0.00	47.45	0.6	2,507	0.02%
2018/12/06	10	47.30	0	0.00	47.20	10	2,643	0.38%
2018/12/03	25	48.80	0	0.00	48.55	25	2,660	0.94%
2018/11/28	0.4	48.10	0	0.00	48.35	0.4	2,616	0.02%
2018/11/19	0	0.00	25	47.30	47.25	-25	2,797	-0.89%
2018/11/15	0	0.00	15	46.00	45.85	-15	2,841	-0.53%
2018/11/05	0	0.00	1	42.85	43.00	-1	3,038	-0.03%
2018/11/01	1	43.30	0	0.00	43.05	1	3,045	0.03%
2018/10/24	15	43.62	0	0.00	43.50	15	3,242	0.46%
2018/10/23	5	43.75	0	0.00	44.40	5	3,290	0.15%
2018/10/16	0	0.00	36	44.83	44.80	-36	3,318	-1.08%
2018/09/26	3	35.85	0	0.00	35.75	3	3,086	0.10%
2018/09/12	0	0.00	5	34.00	34.05	-5	2,740	-0.18%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/09/05	2	33.83	0	0.00	33.75	2	2,908	0.07%
2018/09/04	2	34.10	0	0.00	34.20	2	2,911	0.07%
2018/08/29	0	0.00	5	34.30	34.50	-5	3,008	-0.17%
2018/08/22	0	0.00	9	34.35	34.40	-9	3,302	-0.27%
2018/08/15	1	34.40	0	0.00	34.30	1	3,299	0.03%
2018/07/20	5	34.75	0	0.00	34.90	5	3,248	0.15%
2018/07/19	5	35.00	0	0.00	34.90	5	3,211	0.16%
2018/07/05	2	33.80	0	0.00	33.80	2	3,893	0.05%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/14	1	35.55	0	0.00	35.70	1	4,821	0.02%
2018/06/13	1	35.95	0	0.00	35.80	1	4,796	0.02%
2018/06/12	12	36.11	0	0.00	36.15	12	4,798	0.25%
2018/06/11	12	36.42	0	0.00	36.40	12	4,823	0.25%
2018/06/08	22	36.73	0	0.00	36.70	22	4,842	0.45%
2018/06/01	1	35.95	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	3	36.15	36.15	-3	4,804	-0.06%
2018/05/30	10	35.40	0.4	35.30	35.30	9.6	4,765	0.20%
2018/05/18	5	35.35	0	0.00	35.35	5	4,858	0.10%
2018/05/17	0	0.00	2	35.75	35.60	-2	4,913	-0.04%
2018/05/10	10	35.45	0	0.00	35.55	10	5,112	0.20%
2018/05/08	2	35.35	0	0.00	35.50	2	5,154	0.04%
2018/05/04	5	35.15	0	0.00	35.10	5	5,199	0.10%
2018/05/03	10	35.60	0	0.00	35.50	10	5,208	0.19%
2018/05/02	10	35.55	0	0.00	36.00	10	5,291	0.19%
2018/04/26	10	35.60	0	0.00	35.45	10	5,322	0.19%
2018/04/25	30	35.55	0	0.00	35.85	30	5,332	0.56%
2018/04/10	0	0.00	1	35.85	35.60	-1	5,051	-0.02%
2018/04/03	1	34.15	0	0.00	34.15	1	4,786	0.02%
2018/03/29	0	0.00	2	34.30	34.30	-2	4,727	-0.04%
2018/03/28	0	0.00	1	34.25	34.45	-1	4,707	-0.02%
2018/03/27	5	35.22	0	0.00	34.55	5	4,635	0.11%
2018/03/22	0	0.00	2	34.45	34.00	-2	4,039	-0.05%
2018/03/15	1	34.00	1	33.75	33.90	0	3,810	0.00%
2018/03/13	0	0.00	7.8	33.54	33.55	-7.8	3,726	-0.21%
2018/03/08	4	33.49	0	0.00	33.35	4	3,730	0.11%
2018/03/05	1	32.70	0	0.00	32.35	1	3,664	0.03%
2018/01/30	0	0.00	15	33.67	33.05	-15	4,627	-0.32%
2018/01/29	0	0.00	2	33.75	33.65	-2	4,610	-0.04%
2018/01/26	0	0.00	0.4	33.60	33.65	-0.4	4,610	-0.01%
2018/01/25	3	34.00	0	0.00	33.95	3	4,586	0.07%
2018/01/19	13	33.10	0	0.00	33.20	13	4,683	0.28%
2018/01/17	0	0.00	1	33.65	33.80	-1	4,614	-0.02%
2018/01/10	0	0.00	2	33.30	33.30	-2	4,495	-0.04%
2018/01/08	5	33.20	3	33.30	33.30	2	4,471	0.04%
2018/01/05	5	32.60	0	0.00	33.10	5	4,407	0.11%
2018/01/02	5	31.85	0	0.00	32.00	5	4,252	0.12%