潤泰新 (9945)-第一金-彰化券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	8.1	43.66	12	43.70	43.25	-3.9	17,248	-0.02%
2024/05/22	1.1	44.93	1	44.75	44.70	0.1	16,941	0.00%
2024/05/21	0	0.00	12	45.10	44.35	-12	16,725	-0.07%
2024/05/20	4.1	45.46	3.8	45.36	45.30	0.3	16,394	0.00%
2024/05/17	3.1	46.92	2	46.60	46.60	1.1	15,907	0.01%
2024/05/16	6	47.58	9.1	47.54	46.90	-3.1	15,266	-0.02%
2024/05/15	6	46.11	33	46.45	46.55	-27	14,328	-0.19%
2024/05/14	3	42.67	2	42.60	42.65	1	13,293	0.01%
2024/05/13	9	42.97	6	43.38	43.90	3	12,576	0.02%
2024/05/10	9	40.46	2	40.60	40.50	7	11,860	0.06%
2024/05/09	9	40.37	30	40.38	40.20	-21	11,642	-0.18%
2024/05/08	28	41.51	21	40.65	40.70	7	11,406	0.06%
2024/05/07	35	41.94	38	41.89	41.80	-3	11,071	-0.03%
2024/05/06	19.2	43.48	7	43.44	43.10	12.2	10,526	0.12%
2024/05/03	58	42.30	38.9	42.29	42.45	19.1	9,754	0.20%
2024/05/02	26	42.13	68.5	41.97	42.25	-42.5	8,177	-0.52%
2024/04/30	0	0.00	25	39.30	38.45	-25	6,856	-0.36%
2024/04/29	10	38.53	15	38.42	38.75	-5	6,442	-0.08%
2024/04/26	10.8	37.80	17	37.75	37.90	-6.2	6,187	-0.10%
2024/04/24	3	36.80	1	36.90	36.85	2	5,939	0.03%
2024/04/22	3	36.60	7	36.93	36.60	-4	6,018	-0.07%
2024/04/19	0	0.00	5	35.80	36.15	-5	5,776	-0.09%
2024/04/18	6.9	35.59	25	36.14	36.45	-18.1	5,567	-0.33%
2024/04/17	1.3	34.77	0	0.00	34.85	1.3	5,274	0.02%
2024/04/16	6.3	34.34	0	0.00	34.45	6.3	5,263	0.12%
2024/04/15	0.2	35.25	0	0.00	35.20	0.2	5,183	0.00%
2024/04/12	1.2	34.86	0	0.00	34.95	1.2	5,140	0.02%
2024/04/11	3.2	34.87	0	0.00	34.90	3.2	5,142	0.06%
2024/04/08	3.1	34.45	22	34.45	34.50	-18.9	5,354	-0.35%
2024/04/03	1	34.70	0	0.00	34.65	1	5,405	0.02%
2024/04/02	0	0.00	2.3	35.01	35.05	-2.3	5,487	-0.04%
2024/03/28	5.1	35.35	0	0.00	35.05	5.1	5,454	0.09%
2024/03/27	1	35.20	0	0.00	35.25	1	5,412	0.02%
2024/03/25	5	35.25	0	0.00	35.15	5	5,356	0.09%
2024/03/22	5	35.15	1	34.90	35.10	4	5,335	0.07%
2024/03/21	0	0.00	31	34.79	35.35	-31	5,325	-0.58%
2024/03/20	3.3	34.31	4	34.30	34.15	-0.7	5,712	-0.01%
2024/03/19	17.1	34.27	3	34.18	34.10	14.1	5,745	0.25%
2024/03/18	15	34.75	0	0.00	34.70	15	5,617	0.27%
2024/03/15	6.2	35.09	1.2	35.20	35.00	5	5,568	0.09%
2024/03/14	23.3	35.61	4	35.40	35.50	19.3	5,457	0.35%
2024/03/13	3	36.92	14	36.98	36.85	-11	5,191	-0.21%
2024/03/12	6	36.40	5.1	36.80	36.95	0.9	5,182	0.02%
2024/03/06	40	35.95	0	0.00	36.15	40	5,262	0.76%
2024/03/05	0	0.00	1	35.80	35.65	-1	5,284	-0.02%
2024/03/04	3.6	35.84	0	0.00	35.65	3.6	5,303	0.07%
2024/02/29	5.1	35.95	0	0.00	36.35	5.1	5,261	0.10%
2024/02/27	5	36.25	4	36.40	36.20	1	5,240	0.02%
2024/02/23	40	36.80	0	0.00	36.70	40	5,259	0.76%
2024/02/22	0	0.00	1	37.10	37.05	-1	5,303	-0.02%
2024/02/19	0	0.00	15	36.88	37.15	-15	5,410	-0.28%
2024/02/16	0	0.00	61	36.12	36.20	-61	5,509	-1.11%
2024/02/05	0	0.00	1	35.65	35.75	-1	5,539	-0.02%
2024/02/02	5	36.00	0	0.00	36.05	5	5,491	0.09%
2024/01/26	27	36.25	0	36.20	36.35	27	5,520	0.49%
2024/01/24	0	0.00	7	36.19	36.00	-7	5,483	-0.13%
2024/01/23	10	35.75	0.9	35.77	35.60	9.1	5,510	0.16%
2024/01/22	1.8	35.52	0	0.00	35.45	1.8	5,501	0.03%
2024/01/18	2	34.93	5	35.10	34.80	-3	5,448	-0.06%
2024/01/17	11	35.32	0	0.00	34.90	11	5,386	0.20%
2024/01/16	16.2	36.23	0	0.00	35.90	16.2	5,227	0.31%
2024/01/12	4	36.95	0	0.00	36.90	4	5,129	0.08%
2024/01/11	6	36.81	0	0.00	37.00	6	5,185	0.12%
2024/01/10	0.9	37.16	0	0.00	36.95	0.9	5,178	0.02%
2024/01/09	10	37.40	0	0.00	37.20	10	5,158	0.19%
2024/01/08	0	0.00	1	37.65	37.65	-1	5,099	-0.02%
2024/01/05	10	38.25	0	0.00	38.05	10	5,057	0.20%
2024/01/03	5	38.55	0.1	38.75	38.70	4.9	5,005	0.10%
2024/01/02	97	39.03	35	38.74	39.25	62	4,893	1.27%
2023/12/28	3	37.33	10	37.73	37.85	-7	4,656	-0.15%
2023/12/22	60	36.45	0	0.00	36.25	60	4,613	1.30%
2023/12/20	0	0.00	0.1	36.65	36.85	-0.1	4,832	0.00%
2023/12/18	0	0.00	0.9	37.15	37.00	-0.9	4,835	-0.02%
2023/12/12	5.1	36.30	0	0.00	36.20	5.1	4,244	0.12%
2023/12/11	0	0.00	0	36.50	36.50	0	4,281	0.00%
2023/12/08	5	36.75	0	0.00	36.60	5	4,310	0.12%
2023/12/07	5	37.20	0	0.00	36.90	5	4,314	0.12%
2023/12/06	13.2	37.54	11	37.60	37.30	2.2	4,430	0.05%
2023/12/05	1	36.75	3	36.87	36.75	-2	4,490	-0.04%
2023/12/04	0.8	37.20	5	37.20	37.15	-4.2	4,754	-0.09%
2023/11/27	1	35.85	0	0.00	35.50	1	4,695	0.02%
2023/11/20	7	35.93	0	0.00	35.80	7	4,752	0.15%
2023/11/15	5.1	36.15	17	36.55	36.70	-11.9	4,790	-0.25%
2023/11/14	30	35.13	30	35.60	35.50	0	4,642	0.00%
2023/11/10	1	34.15	1	34.25	34.15	0	4,577	0.00%
2023/11/09	1	34.30	2	34.40	34.35	-1	4,623	-0.02%
2023/11/06	0.1	34.50	2.1	34.45	34.50	-2	4,754	-0.04%
2023/11/03	0	0.00	9	34.01	34.10	-9	4,757	-0.19%
2023/11/02	0	0.00	5	33.70	33.25	-5	4,809	-0.10%
2023/10/31	11.2	32.63	0	0.00	32.40	11.2	4,855	0.23%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/26	6	33.15	0	0.00	33.10	6	4,967	0.12%
2023/10/23	0	0.00	5	33.75	33.20	-5	5,127	-0.10%
2023/10/20	5	32.65	0	0.00	33.20	5	5,154	0.10%
2023/10/19	2.1	33.40	0.8	34.00	33.40	1.3	5,153	0.03%
2023/10/18	1	34.70	0	0.00	34.10	1	5,155	0.02%
2023/10/17	2	34.73	2	35.08	34.65	0	5,158	0.00%
2023/10/16	1	35.20	1.9	35.30	35.35	-0.9	5,203	-0.02%
2023/10/12	0.9	35.70	10	35.55	35.75	-9.1	5,401	-0.17%
2023/10/11	0	0.00	4	35.31	35.35	-4	5,433	-0.07%
2023/10/05	10	34.10	0	0.00	34.25	10	5,450	0.18%
2023/10/04	4	34.16	0	0.00	34.00	4	5,481	0.07%
2023/10/03	1	34.95	0	0.00	34.90	1	5,447	0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/27	21.3	35.31	178	35.96	35.20	-156.7	5,440	-2.88%	大賣/鉅額交易
2023/09/26	71.4	35.73	0	0.00	35.30	71.4	5,428	1.32%
2023/09/25	5	36.95	2.7	37.05	36.70	2.3	5,280	0.04%
2023/09/13	21	35.00	60	35.32	34.90	-39	5,230	-0.75%
2023/09/12	21	34.85	0	0.00	35.00	21	5,285	0.40%
2023/09/11	5	34.75	0	0.00	34.75	5	5,299	0.09%
2023/09/08	21.3	34.75	3	34.85	34.80	18.3	5,338	0.34%
2023/09/07	60.1	35.24	8	35.16	35.00	52.1	5,454	0.96%
2023/09/06	50	35.84	0	0.00	35.60	50	5,452	0.92%
2023/09/05	1	36.40	10	36.50	36.40	-9	5,413	-0.17%
2023/09/04	15.1	36.12	1	36.20	36.10	14.1	5,409	0.26%
2023/09/01	11	36.60	2	36.63	36.60	9	5,424	0.17%
2023/08/31	14	36.60	21.9	36.82	36.85	-7.9	5,542	-0.14%
2023/08/30	20.2	36.75	5.2	36.94	36.60	15	5,703	0.26%
2023/08/29	11	36.34	15	36.55	36.65	-4	5,614	-0.07%
2023/08/28	0	0.00	5	35.70	35.70	-5	5,309	-0.09%
2023/08/25	0	0.00	10.4	34.84	34.50	-10.4	5,274	-0.20%
2023/08/24	0.2	33.15	1	33.40	33.30	-0.9	5,180	-0.02%
2023/08/23	3	33.05	0	0.00	33.00	3	5,192	0.06%
2023/08/22	0.2	33.45	0	0.00	33.35	0.2	5,227	0.00%
2023/08/17	71.3	33.26	0	0.00	33.20	71.3	5,242	1.36%
2023/08/16	0	0.00	1	34.15	33.80	-1	5,159	-0.02%
2023/08/15	3.1	34.61	0	0.00	34.50	3.1	5,126	0.06%
2023/08/14	1.1	34.51	0	0.00	34.55	1.1	5,142	0.02%
2023/08/10	0	34.80	1	34.60	34.55	-1	5,136	-0.02%
2023/08/09	0.1	35.00	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	6	34.95	0	0.00	34.90	6	5,184	0.12%
2023/08/02	2	35.40	0.5	35.55	35.10	1.5	5,198	0.03%
2023/07/28	0.1	35.78	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	0	0.00	4	35.89	36.15	-4	5,139	-0.08%
2023/07/26	0	0.00	1	35.40	35.35	-1	5,079	-0.02%
2023/07/25	1	35.00	2	35.05	35.05	-1	5,106	-0.02%
2023/07/24	0	0.00	1	35.20	35.15	-1	5,096	-0.02%
2023/07/21	0.1	35.50	0	0.00	35.20	0.1	5,073	0.00%
2023/07/19	7.1	35.10	3	35.05	35.10	4.1	5,134	0.08%
2023/07/17	1.3	35.26	2.2	35.45	35.45	-0.9	5,114	-0.02%
2023/07/14	1	35.60	33	35.50	35.55	-32	5,150	-0.62%
2023/07/13	30	35.23	0	0.00	35.20	30	5,183	0.58%
2023/07/12	0	0.00	0.6	35.45	35.25	-0.6	5,162	-0.01%
2023/07/10	0.1	35.90	0.2	36.00	35.85	-0.1	5,193	0.00%
2023/07/06	1	35.80	0	0.00	35.55	1	5,242	0.02%
2023/07/05	0.2	36.55	0.3	36.30	36.15	-0.1	5,169	0.00%
2023/07/03	0	0.00	6	36.09	36.05	-6	5,237	-0.12%
2023/06/30	1	35.90	1	36.15	35.95	0	5,333	0.00%
2023/06/29	2	36.03	5	36.14	35.95	-3	5,349	-0.06%
2023/06/28	7	35.99	40	35.98	36.15	-33	5,450	-0.61%
2023/06/27	5	36.00	4	35.98	35.95	1	5,485	0.02%
2023/06/26	0	0.00	1	36.25	36.05	-1	5,566	-0.02%
2023/06/21	5	35.85	0	0.00	35.85	5	5,604	0.09%
2023/06/20	33	36.12	0	0.00	36.15	33	5,639	0.59%
2023/06/16	25	36.25	0	0.00	36.05	25	6,138	0.41%
2023/06/15	0.3	36.45	0.1	36.55	36.70	0.2	6,667	0.00%
2023/06/14	10.6	36.43	0	0.00	36.50	10.6	6,906	0.15%
2023/06/13	2.4	36.70	91	36.61	36.75	-88.6	7,974	-1.11%
2023/06/12	89	35.74	0	0.00	35.55	89	7,935	1.12%
2023/06/09	11	36.15	0	0.00	36.10	11	7,948	0.14%
2023/06/08	0	0.00	2	36.28	36.25	-2	7,979	-0.03%
2023/06/06	1	36.55	0	0.00	37.00	1	7,968	0.01%
2023/06/05	1	36.95	8	36.56	36.95	-7	7,832	-0.09%
2023/06/02	0	0.00	1	35.20	35.05	-1	7,564	-0.01%
2023/06/01	0	0.00	0.1	35.00	34.90	-0.1	7,550	0.00%
2023/05/30	0	0.00	4.2	35.14	35.05	-4.2	7,560	-0.06%
2023/05/29	0	0.00	0.7	35.00	35.00	-0.7	7,700	-0.01%
2023/05/26	0	0.00	11	34.85	34.90	-11	7,707	-0.14%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/23	0	0.00	2	35.60	35.70	-2	7,678	-0.03%
2023/05/22	3	35.55	8	35.58	35.50	-5	7,685	-0.07%
2023/05/19	0	0.00	0	35.65	35.55	0	7,676	0.00%
2023/05/18	0	0.00	8.3	35.40	35.45	-8.3	7,642	-0.11%
2023/05/17	0	0.00	4.2	35.29	35.35	-4.2	7,640	-0.05%
2023/05/16	1	34.80	23	34.69	35.10	-22	7,567	-0.29%
2023/05/15	25.1	34.01	6	34.18	34.50	19.1	7,585	0.25%
2023/05/12	1	34.80	0	0.00	34.85	1	7,513	0.01%
2023/05/11	2.6	35.24	2	35.20	35.20	0.6	7,470	0.01%
2023/05/05	1	35.80	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	7	35.64	35.80	-7	7,481	-0.09%
2023/05/03	1.1	35.45	0	0.00	35.35	1.1	7,492	0.01%
2023/05/02	0.1	35.60	0	0.00	35.50	0.1	7,619	0.00%
2023/04/25	0.2	35.45	1	35.65	35.40	-0.8	7,724	-0.01%
2023/04/21	7	35.06	0	0.00	35.15	7	7,666	0.09%
2023/04/20	6	35.20	0	0.00	35.05	6	7,657	0.08%
2023/04/19	2	35.40	0	0.00	35.45	2	7,673	0.03%
2023/04/18	4	35.55	1	35.75	35.50	3	7,615	0.04%
2023/04/17	11.4	36.00	0.2	36.10	35.95	11.2	7,572	0.15%
2023/04/12	12	36.10	2.7	36.09	36.15	9.3	7,539	0.12%
2023/04/11	0	0.00	2	35.70	35.85	-2	7,476	-0.03%
2023/04/10	8	35.60	2	35.50	35.50	6	7,443	0.08%
2023/04/07	1	35.20	0	0.00	35.65	1	7,407	0.01%
2023/03/31	2	35.53	10	35.70	35.35	-8	7,291	-0.11%
2023/03/30	1.5	35.25	0	0.00	35.05	1.5	7,236	0.02%
2023/03/29	0	0.00	185	35.07	34.90	-185	7,244	-2.55%	大賣/鉅額交易
2023/03/28	3	35.32	86	35.37	35.20	-83	7,227	-1.15%
2023/03/24	2.2	35.88	0	0.00	35.85	2.2	7,204	0.03%
2023/03/23	10.2	35.95	11	35.85	35.85	-0.8	7,168	-0.01%
2023/03/22	3	35.80	0	0.00	35.95	3	7,126	0.04%
2023/03/21	1	35.25	6	35.53	35.65	-5	6,984	-0.07%
2023/03/20	16	34.71	1.3	35.07	34.30	14.7	6,702	0.22%
2023/03/17	5.3	36.33	1.1	36.25	36.25	4.2	6,127	0.07%
2023/03/16	180.1	36.35	28	36.37	36.25	152.1	5,954	2.55%	大買/鉅額交易
2023/03/15	8.1	38.35	0	0.00	38.35	8.1	4,988	0.16%
2023/03/14	38	42.70	0.2	42.80	42.60	37.8	4,968	0.76%
2023/03/13	11	42.93	0.1	43.10	43.00	10.9	5,011	0.22%
2023/03/10	40	43.40	2	43.75	43.25	38	5,008	0.76%
2023/03/09	0	0.00	73	44.12	44.10	-73	4,978	-1.47%
2023/03/08	7	43.89	0	0.00	44.00	7	5,069	0.14%
2023/03/07	3	43.98	1	43.95	44.10	2	5,083	0.04%
2023/03/06	74	43.48	0	0.00	43.45	74	5,069	1.46%
2023/03/03	2.5	43.32	0	0.00	43.25	2.5	5,086	0.05%
2023/03/02	1	43.55	0	0.00	43.30	1	5,100	0.02%
2023/02/24	2	44.40	0	0.00	44.45	2	4,887	0.04%
2023/02/21	5	44.32	2.3	44.36	44.40	2.8	4,897	0.06%
2023/02/20	1	44.35	0	0.00	44.40	1	5,036	0.02%
2023/02/17	10.1	44.10	0	0.00	44.10	10.1	5,103	0.20%
2023/02/15	0	0.00	0.1	44.10	44.00	-0.1	5,355	0.00%
2023/02/13	3	44.10	0	0.00	44.05	3	5,538	0.05%
2023/02/10	1	44.35	8	44.40	44.40	-7	5,566	-0.13%
2023/02/09	1	44.80	0	0.00	44.75	1	5,622	0.02%
2023/02/06	1	44.70	0	0.00	44.70	1	5,741	0.02%
2023/02/02	1	45.30	10	45.20	45.40	-9	5,807	-0.15%
2023/01/31	0	0.00	5	45.10	44.75	-5	6,156	-0.08%
2023/01/30	2	44.45	30	44.45	44.70	-28	6,185	-0.45%
2023/01/13	0	0.00	3	43.40	43.35	-3	6,238	-0.05%
2023/01/12	32	43.60	0	43.60	43.30	32	6,316	0.51%
2023/01/11	1	43.35	0	0.00	43.35	1	6,377	0.02%
2023/01/09	0	0.00	47	43.89	43.75	-47	6,410	-0.73%
2023/01/06	1	43.10	0	0.00	43.10	1	6,440	0.02%
2023/01/05	3	43.50	0	0.00	43.00	3	6,835	0.04%
2023/01/04	0	0.00	1	43.60	43.35	-1	6,948	-0.01%
2023/01/03	2	42.70	53	42.85	43.55	-51	7,003	-0.73%
2022/12/30	2	43.25	8	43.35	43.25	-6	6,996	-0.09%
2022/12/29	2	42.55	1.1	42.66	42.65	0.9	7,015	0.01%
2022/12/28	46	43.35	0	0.00	43.15	46	7,027	0.65%
2022/12/27	2	43.95	50	44.14	43.90	-48	7,143	-0.67%
2022/12/26	1	43.70	2	43.65	43.65	-1	7,206	-0.01%
2022/12/23	50.7	43.65	1	43.60	43.65	49.7	7,254	0.68%
2022/12/22	1	44.35	47	44.00	44.35	-46	7,273	-0.63%
2022/12/20	2	42.53	0	0.00	42.50	2	7,291	0.03%
2022/12/19	2	43.98	1.1	44.11	44.00	1	7,328	0.01%
2022/12/16	4.5	44.56	133	44.48	44.40	-128.5	7,295	-1.76%	大賣/鉅額交易
2022/12/15	0	0.00	8	44.98	45.05	-8	7,276	-0.11%
2022/12/14	100	45.01	68	45.25	45.00	32	7,264	0.44%
2022/12/13	21	44.80	21	45.15	44.45	0	7,239	0.00%
2022/12/12	0	0.00	10	44.65	44.35	-10	7,191	-0.14%
2022/12/09	0	0.00	52	44.96	44.85	-52	7,209	-0.72%
2022/12/08	92.1	44.59	3.5	44.40	44.50	88.6	7,180	1.23%
2022/12/07	63.1	45.43	55	45.95	45.60	8.1	7,113	0.11%
2022/12/06	3	47.03	100	46.78	46.45	-97	6,971	-1.39%
2022/12/05	1.6	47.01	3.1	46.69	47.20	-1.5	6,913	-0.02%
2022/12/02	3	46.75	0	0.00	45.95	3	6,853	0.04%
2022/12/01	0.1	46.50	0	0.00	46.35	0.1	6,845	0.00%
2022/11/30	0	0.00	0.1	45.85	46.15	-0.1	6,800	0.00%
2022/11/29	2	45.60	10	45.65	45.90	-8	6,709	-0.12%
2022/11/28	0.1	44.90	0	0.00	45.25	0.1	6,788	0.00%
2022/11/25	6	45.73	0.2	45.65	45.35	5.8	6,849	0.08%
2022/11/24	14	45.14	1	44.90	45.20	13	6,829	0.19%
2022/11/22	0.1	44.10	0	0.00	43.95	0.1	6,859	0.00%
2022/11/18	0	0.00	2	44.30	44.45	-2	6,867	-0.03%
2022/11/17	3	43.88	3	43.95	43.95	0	6,861	0.00%
2022/11/16	9	44.87	9.3	44.58	44.25	-0.3	6,816	0.00%
2022/11/15	5	45.15	6	44.93	45.50	-1	6,702	-0.01%
2022/11/14	1	45.30	0	0.00	45.25	1	6,637	0.02%
2022/11/10	2.2	43.49	5	43.30	43.30	-2.8	6,453	-0.04%
2022/11/09	5.5	44.04	1	43.60	43.60	4.5	6,546	0.07%
2022/11/08	6	43.35	2	43.00	43.45	4	6,489	0.06%
2022/11/07	1.2	41.71	1	41.80	41.80	0.2	6,546	0.00%
2022/11/04	4	40.08	2	40.70	40.70	2	6,674	0.03%
2022/11/03	5	40.70	0	0.00	40.35	5	6,784	0.07%
2022/11/02	3	40.27	3	40.70	40.90	0	6,852	0.00%
2022/11/01	0.2	40.15	1	40.10	40.00	-0.8	6,873	-0.01%
2022/10/28	11	40.19	1	40.25	40.00	10	6,976	0.14%
2022/10/27	9	39.83	4	40.11	40.35	5	7,020	0.07%
2022/10/26	4	58.08	0	0.00	58.00	4	6,861	0.06%
2022/10/25	2.1	58.08	0	0.00	58.10	2.1	7,285	0.03%
2022/10/24	5.1	59.87	11.3	59.61	59.00	-6.2	7,298	-0.08%
2022/10/21	2	60.60	2	60.25	60.40	0	7,271	0.00%
2022/10/20	1	58.00	1	58.60	60.50	0	7,414	0.00%
2022/10/19	2	59.30	1	59.60	58.80	1	7,709	0.01%
2022/10/18	11	58.11	2	58.40	59.00	9	8,120	0.11%
2022/10/17	0	0.00	12	54.90	57.40	-12	9,704	-0.12%
2022/10/14	5	56.40	0	0.00	56.50	5	9,729	0.05%
2022/10/13	4.1	57.70	2	56.45	54.70	2.1	10,220	0.02%
2022/10/12	1.1	55.08	0	0.00	56.60	1.1	9,827	0.01%
2022/10/07	4	53.43	0	0.00	53.60	4	9,688	0.04%
2022/10/06	1.2	51.77	0	0.00	53.10	1.2	9,659	0.01%
2022/10/05	0.2	51.50	1	52.20	51.40	-0.8	9,655	-0.01%
2022/10/04	0.1	49.50	0	0.00	50.30	0.1	9,677	0.00%
2022/09/28	0.2	52.10	0	0.00	50.60	0.2	9,600	0.00%
2022/09/26	38.1	53.80	0	0.00	53.50	38.1	9,574	0.40%
2022/09/23	32	56.48	0	0.00	56.10	32	9,574	0.33%
2022/09/22	21	56.51	0	0.00	56.50	21	9,599	0.22%
2022/09/21	0.2	58.40	0	0.00	58.40	0.2	9,561	0.00%
2022/09/20	0	0.00	2	59.00	58.90	-2	9,553	-0.02%
2022/09/19	4	58.50	0	0.00	58.00	4	9,556	0.04%
2022/09/16	0	0.00	22	59.97	59.80	-22	9,573	-0.23%
2022/09/15	1	58.93	2.2	59.60	60.30	-1.1	9,578	-0.01%
2022/09/14	0	0.00	1	59.30	59.00	-1	9,595	-0.01%
2022/09/12	0	0.00	13	60.50	60.30	-13	9,658	-0.13%
2022/09/08	0	0.00	56	58.97	60.30	-56	9,752	-0.57%
2022/09/07	3	59.20	0	0.00	58.00	3	9,759	0.03%
2022/09/02	1.3	60.31	0	0.00	59.20	1.3	9,859	0.01%
2022/09/01	9	60.92	4	62.00	61.30	5	9,779	0.05%
2022/08/31	0	0.00	0.1	63.60	63.10	-0.1	9,717	0.00%
2022/08/30	0.6	63.40	0	0.00	63.40	0.6	9,714	0.01%
2022/08/29	1.1	62.69	0	0.00	62.80	1.1	9,725	0.01%
2022/08/26	0	0.00	1	63.50	64.30	-1	9,730	-0.01%
2022/08/19	1	62.60	0	0.00	63.00	1	10,012	0.01%
2022/08/17	0	0.00	1	63.80	63.30	-1	9,993	-0.01%
2022/08/16	2	62.75	0	0.00	63.50	2	9,996	0.02%
2022/08/15	21.2	64.31	21.1	64.23	64.90	0.1	9,864	0.00%
2022/08/12	2.1	62.92	1.1	62.65	63.00	1	9,811	0.01%
2022/08/11	21.1	63.38	2	64.50	64.50	19.1	9,774	0.20%
2022/08/10	1	60.50	0	62.00	61.50	1	9,669	0.01%
2022/08/09	1	58.70	0.4	60.00	60.00	0.6	9,575	0.01%
2022/08/04	1	55.00	1	55.80	56.00	0	9,803	0.00%
2022/08/03	7	57.06	0	0.00	56.40	7	9,749	0.07%
2022/08/01	4.1	55.55	4.1	56.70	57.90	0	9,782	0.00%
2022/07/29	6.3	54.80	0	0.00	54.80	6.3	9,333	0.07%
2022/07/28	3	60.63	0	60.80	60.80	3	9,592	0.03%
2022/07/27	8.1	60.37	31	59.99	60.80	-22.9	9,631	-0.24%
2022/07/26	36	61.39	2	60.95	61.10	34	9,605	0.35%
2022/07/25	5.4	57.43	2	58.00	59.60	3.4	9,320	0.04%
2022/07/22	47.2	58.00	80	58.23	58.00	-32.8	9,034	-0.36%
2022/07/21	0.1	59.20	71	59.20	59.20	-70.9	8,254	-0.86%
2022/07/20	93.8	68.31	0.4	65.70	65.70	93.4	8,214	1.14%
2022/07/19	0.1	72.80	0	0.00	72.90	0.1	7,723	0.00%
2022/07/13	22	70.63	4	71.10	71.20	18	7,796	0.23%
2022/07/12	0.3	69.00	0	0.00	69.10	0.3	7,877	0.00%
2022/07/11	4	69.75	0	0.00	69.40	4	7,850	0.05%
2022/07/08	14	70.80	0	0.00	70.90	14	7,817	0.18%
2022/07/07	2.4	69.50	66	69.56	71.00	-63.7	7,858	-0.81%
2022/07/06	0	0.00	54	70.23	69.90	-54	8,040	-0.67%
2022/07/05	52	70.95	0	0.00	71.40	52	8,002	0.65%
2022/07/04	16.1	70.35	0	0.00	71.40	16.1	7,999	0.20%
2022/07/01	57	70.89	0	0.00	70.30	57	8,025	0.71%
2022/06/30	0	0.00	60	73.86	73.40	-60	7,927	-0.76%
2022/06/29	0	0.00	25	74.90	74.80	-25	7,915	-0.32%
2022/06/28	0	0.00	15	75.00	74.80	-15	7,956	-0.19%
2022/06/23	0	0.00	24	72.35	72.70	-24	8,146	-0.29%
2022/06/22	2.1	73.60	3	72.80	72.70	-0.9	8,246	-0.01%
2022/06/21	0.1	74.00	0	0.00	74.40	0.1	8,256	0.00%
2022/06/20	2	73.50	0	0.00	72.60	2	8,320	0.02%
2022/06/17	3	74.43	0	0.00	74.30	3	8,386	0.04%
2022/06/16	6	77.70	0	0.00	75.70	6	8,421	0.07%
2022/06/15	1	77.40	0	0.00	77.00	1	8,689	0.01%
2022/06/13	6.3	76.10	0	0.00	75.70	6.3	8,821	0.07%
2022/06/10	0	0.00	5	78.10	78.50	-5	8,757	-0.06%
2022/06/09	0.1	78.30	0	0.00	78.40	0.1	8,756	0.00%
2022/06/08	3	78.20	1	78.30	77.90	2	8,770	0.02%
2022/06/07	1.1	77.53	0	0.00	77.80	1.1	8,799	0.01%
2022/06/02	0.3	76.13	0	0.00	76.20	0.3	8,997	0.00%
2022/06/01	0	0.00	0.1	76.70	76.10	-0.1	9,142	0.00%
2022/05/31	0	0.00	0.1	75.30	77.10	-0.1	9,138	0.00%
2022/05/27	0	0.00	8	73.00	72.80	-8	8,955	-0.09%
2022/05/25	0	0.00	3	72.10	72.50	-3	9,173	-0.03%
2022/05/23	1	72.50	0	0.00	72.70	1	9,605	0.01%
2022/05/19	0.1	72.20	2	72.40	71.90	-1.9	9,872	-0.02%
2022/05/18	0.1	73.90	1	73.80	73.80	-0.9	9,887	-0.01%
2022/05/17	1	69.60	0	0.00	71.30	1	9,881	0.01%
2022/05/16	90.1	71.26	0	0.00	70.20	90.1	9,838	0.92%
2022/05/13	33	70.19	84	70.52	71.50	-51	9,759	-0.52%
2022/05/12	1	70.00	24	72.41	69.80	-23	9,667	-0.24%
2022/05/11	1	73.70	12	73.60	73.40	-11	9,487	-0.12%
2022/05/10	1	73.90	0	0.00	74.30	1	9,478	0.01%
2022/05/09	8.2	74.25	1	75.20	74.00	7.2	9,401	0.08%
2022/05/06	0	0.00	1.1	75.85	76.40	-1.1	9,293	-0.01%
2022/05/05	8	77.73	6	77.33	77.70	2	9,294	0.02%
2022/05/04	32.1	79.69	3	80.17	80.30	29.1	8,937	0.33%
2022/04/29	0.1	78.00	2	78.05	78.30	-2	8,755	-0.02%
2022/04/28	17.1	78.13	7	77.77	77.50	10.1	8,743	0.12%
2022/04/27	33.3	77.60	28	77.66	78.90	5.3	8,590	0.06%
2022/04/26	0	0.00	0.3	74.50	74.50	-0.3	7,745	0.00%
2022/04/25	1	67.01	0	0.00	67.80	1	7,794	0.01%
2022/04/22	16	69.11	0	0.00	69.10	16	7,749	0.21%
2022/04/21	0.5	70.32	12	70.07	69.90	-11.5	7,781	-0.15%
2022/04/20	3	70.50	0	0.00	70.30	3	7,799	0.04%
2022/04/19	0	0.00	1	71.10	70.20	-1	7,905	-0.01%
2022/04/15	20.1	72.61	5	72.70	72.50	15.1	8,063	0.19%
2022/04/13	4.2	74.49	47	74.09	74.30	-42.8	8,065	-0.53%
2022/04/12	45	73.79	11	76.11	73.20	34	8,002	0.42%
2022/04/11	0	78.00	7	78.89	77.80	-7	7,785	-0.09%
2022/04/08	2	78.80	5	78.80	79.10	-3	7,767	-0.04%
2022/04/07	20.2	78.52	7	79.23	77.50	13.2	7,746	0.17%
2022/04/06	54	78.56	0.1	79.80	79.80	53.9	7,673	0.70%
2022/04/01	0	0.00	20	78.80	79.10	-20	7,626	-0.26%
2022/03/31	35.3	78.68	15.1	79.40	79.30	20.2	7,628	0.26%
2022/03/30	2	79.65	33.2	79.85	79.10	-31.2	7,624	-0.41%
2022/03/29	1	79.20	31.5	78.76	79.20	-30.5	7,527	-0.41%
2022/03/28	21	76.29	22	76.93	77.20	-1	7,434	-0.01%
2022/03/25	11.2	76.78	37.2	77.00	77.20	-25.9	7,414	-0.35%
2022/03/24	2	75.30	4	75.30	75.10	-2	7,271	-0.03%
2022/03/23	1	73.90	6.1	73.90	74.90	-5.1	7,250	-0.07%
2022/03/22	0	0.00	13.8	73.25	73.60	-13.8	7,157	-0.19%
2022/03/21	18	72.04	13	73.00	71.90	5	7,055	0.07%
2022/03/18	1	71.00	5	71.70	73.00	-4	6,990	-0.06%
2022/03/17	39	70.41	1	70.90	70.80	38	6,786	0.56%
2022/03/16	72	71.66	15	69.81	70.10	57	6,737	0.85%
2022/03/15	1.5	71.93	0	0.00	71.70	1.5	6,594	0.02%
2022/03/14	0	0.00	10	72.20	72.10	-10	6,578	-0.15%
2022/03/11	0	0.00	1	72.10	72.10	-1	6,614	-0.02%
2022/03/10	10	71.20	9.1	71.58	71.90	0.9	6,630	0.01%
2022/03/09	2.3	69.15	0	0.00	69.90	2.3	6,627	0.03%
2022/03/08	8	68.56	21	68.07	67.60	-13	6,590	-0.20%
2022/03/07	14.3	70.65	4	70.70	70.60	10.3	6,421	0.16%
2022/03/04	1.1	73.31	0.1	73.50	73.30	1	6,411	0.02%
2022/03/03	1.2	73.61	10	73.80	73.60	-8.9	6,550	-0.14%
2022/03/02	5	71.40	5	72.10	72.40	0	6,620	0.00%
2022/03/01	0	0.00	0.1	72.20	72.00	-0.1	6,599	0.00%
2022/02/25	8.3	71.24	179	70.93	71.60	-170.7	6,532	-2.61%	大賣/鉅額交易
2022/02/24	2	73.91	2.1	71.95	71.50	-0.1	6,388	0.00%
2022/02/23	2.6	74.22	13.2	73.30	74.40	-10.6	6,141	-0.17%
2022/02/22	15	70.93	18	71.14	71.80	-3	6,098	-0.05%
2022/02/21	2.6	70.42	2.2	71.25	71.90	0.4	5,982	0.01%
2022/02/18	2	70.00	5.2	69.90	69.90	-3.2	5,863	-0.05%
2022/02/17	0	0.00	4	68.43	68.80	-4	5,808	-0.07%
2022/02/16	0	0.00	1	67.90	67.80	-1	5,947	-0.02%
2022/02/14	1.4	67.48	1	67.50	67.50	0.4	6,087	0.01%
2022/02/11	2	68.80	0	0.00	68.90	2	6,110	0.03%
2022/02/10	3.1	68.01	5	68.00	68.80	-1.9	6,203	-0.03%
2022/02/09	0.1	67.80	0	0.00	67.70	0.1	6,179	0.00%
2022/02/08	0.7	67.61	0	0.00	67.70	0.7	6,283	0.01%
2022/02/07	1	66.70	40	66.16	67.20	-39	6,266	-0.62%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	1.1	63.42	0	0.00	63.40	1.1	6,480	0.02%
2022/01/24	10	63.10	0	0.00	64.40	10	6,577	0.15%
2022/01/21	31.1	65.15	0	0.00	64.80	31.1	6,731	0.46%
2022/01/20	1	65.40	3	66.13	66.30	-2	6,874	-0.03%
2022/01/19	2	66.50	0	0.00	66.00	2	7,402	0.03%
2022/01/18	2	67.05	11	67.32	67.00	-9	7,750	-0.12%
2022/01/17	9	66.52	1.1	66.79	66.80	7.9	7,872	0.10%
2022/01/14	6.2	66.23	51	66.46	66.00	-44.8	8,057	-0.56%
2022/01/13	1	66.40	5	66.50	67.00	-4	8,087	-0.05%
2022/01/12	4.7	66.97	25	66.44	66.50	-20.4	8,079	-0.25%
2022/01/11	3.5	66.97	55	64.57	67.00	-51.5	7,972	-0.65%
2022/01/10	1	63.00	0	0.00	63.90	1	7,738	0.01%
2022/01/07	0	0.00	2	63.80	62.80	-2	7,732	-0.03%
2022/01/06	32.1	64.06	0	0.00	63.60	32.1	7,738	0.41%
2022/01/05	12	62.98	0	0.00	63.10	12	7,746	0.15%
2022/01/04	1.1	62.90	0	0.00	63.20	1.1	7,864	0.01%
2022/01/03	2.2	63.59	0	0.00	63.60	2.2	7,931	0.03%
2021/12/30	5	63.50	0	0.00	63.80	5	7,940	0.06%
2021/12/28	3	62.77	0	0.00	63.00	3	8,085	0.04%
2021/12/24	0.1	63.40	0.1	62.90	63.30	0	8,294	0.00%
2021/12/21	5	62.46	1.1	63.04	62.40	3.9	8,678	0.04%
2021/12/17	0	0.00	0.1	61.60	61.30	-0.1	9,432	0.00%
2021/12/15	0	0.00	2	61.90	61.90	-2	10,653	-0.02%
2021/12/14	3.2	61.24	10	60.46	61.00	-6.9	10,919	-0.06%
2021/12/13	14.2	62.30	5	62.36	61.60	9.2	11,008	0.08%
2021/12/10	1.1	63.51	0	0.00	63.20	1.1	11,117	0.01%
2021/12/09	0	0.00	10.4	64.05	64.00	-10.4	11,358	-0.09%
2021/12/08	0.1	64.30	6	64.20	64.10	-5.9	11,789	-0.05%
2021/12/07	1.1	64.27	5	64.50	64.40	-4	12,028	-0.03%
2021/12/06	10	62.60	7	63.19	63.00	3	12,160	0.02%
2021/12/03	40.1	63.67	2	63.40	63.40	38.1	12,276	0.31%
2021/12/02	10.2	64.10	0	0.00	63.70	10.2	12,428	0.08%
2021/12/01	20	64.80	0	0.00	64.80	20	12,676	0.16%
2021/11/30	3.1	64.71	0.7	65.20	64.20	2.4	12,675	0.02%
2021/11/29	10.3	62.53	12	62.68	63.80	-1.8	12,668	-0.01%
2021/11/26	2.1	65.91	25.1	64.94	64.90	-23	12,667	-0.18%
2021/11/25	1	66.80	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0.2	66.95	1	66.50	66.90	-0.8	12,709	-0.01%
2021/11/23	3	66.97	4.2	66.61	66.50	-1.2	12,738	-0.01%
2021/11/22	1	66.30	0	0.00	66.70	1	12,707	0.01%
2021/11/19	12.1	67.40	0	68.00	67.10	12.1	12,660	0.10%
2021/11/17	1	68.40	1	68.50	68.90	0	12,501	0.00%
2021/11/16	5.3	68.42	20	68.40	68.50	-14.7	12,484	-0.12%
2021/11/15	9.1	69.03	3.4	69.71	69.00	5.7	12,470	0.05%
2021/11/12	0.3	68.00	3.1	67.97	68.50	-2.8	12,312	-0.02%
2021/11/11	4	66.78	0	0.00	66.70	4	12,278	0.03%
2021/11/10	8	66.88	4	67.03	66.80	4	12,311	0.03%
2021/11/09	0.4	67.07	1	67.40	67.50	-0.6	12,330	-0.01%
2021/11/08	0.3	67.77	7	67.59	67.50	-6.7	12,253	-0.05%
2021/11/05	6	66.77	0	0.00	67.00	6	12,270	0.05%
2021/11/04	7	69.07	1	68.50	68.50	6	12,132	0.05%
2021/11/03	1.1	69.14	1	69.60	69.60	0.1	12,059	0.00%
2021/11/02	13.2	69.76	5	67.96	68.20	8.2	11,962	0.07%
2021/11/01	14.1	70.72	1	70.90	70.90	13.1	11,713	0.11%
2021/10/29	9.7	71.01	7.1	71.37	70.90	2.6	11,593	0.02%
2021/10/28	7.8	69.81	4	70.08	69.90	3.8	11,409	0.03%
2021/10/27	32.7	68.94	31	69.58	69.90	1.7	11,209	0.01%
2021/10/26	18.5	65.33	12.2	65.93	67.20	6.3	10,637	0.06%
2021/10/25	13	60.85	9	61.58	61.90	4	10,289	0.04%
2021/10/22	13	60.11	31	59.36	60.80	-18	10,202	-0.18%
2021/10/21	4	57.90	38.1	58.24	58.20	-34.1	10,106	-0.34%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	0	0.00	1	56.30	57.00	-1	10,262	-0.01%
2021/10/18	0.3	56.30	0	0.00	56.40	0.3	10,314	0.00%
2021/10/15	21	55.00	0	0.00	55.20	21	10,382	0.20%
2021/10/14	1	54.70	0	0.00	54.50	1	10,443	0.01%
2021/10/13	34.1	55.33	31	54.63	54.80	3.1	10,588	0.03%
2021/10/12	6	55.50	0	0.00	55.30	6	10,583	0.06%
2021/10/08	2	57.00	0.1	57.50	56.80	1.9	10,518	0.02%
2021/10/06	0	0.00	3.5	55.64	55.30	-3.5	10,674	-0.03%
2021/10/05	0.5	55.67	3	54.50	56.00	-2.5	10,724	-0.02%
2021/10/04	20.1	55.95	42	55.46	55.30	-22	10,856	-0.20%
2021/10/01	8	56.46	1	56.70	56.00	7	11,058	0.06%
2021/09/30	6	57.80	3	57.50	57.40	3	11,098	0.03%
2021/09/29	21.2	57.27	21	58.11	57.40	0.2	11,014	0.00%
2021/09/28	9.3	57.26	24	58.19	57.90	-14.8	10,929	-0.13%
2021/09/27	41.5	56.69	8	56.89	56.10	33.5	10,701	0.31%
2021/09/24	7	60.46	2	59.80	59.80	5	10,230	0.05%
2021/09/23	26.9	60.40	9	60.87	61.10	17.9	9,950	0.18%
2021/09/22	72.9	80.82	30	80.81	82.30	42.9	9,324	0.46%
2021/09/17	42	84.27	4	84.95	85.00	38	9,002	0.42%
2021/09/16	16	84.24	8	84.18	83.90	8	8,754	0.09%
2021/09/15	16	84.12	14	84.63	84.60	2	8,643	0.02%
2021/09/14	8.1	80.98	15	82.47	83.50	-6.9	8,435	-0.08%
2021/09/13	32.3	81.73	37	83.22	81.50	-4.7	8,187	-0.06%
2021/09/10	10	80.15	18.1	81.09	81.20	-8.1	7,808	-0.10%
2021/09/09	3	75.73	1	77.00	78.50	2	7,588	0.03%
2021/09/08	2	75.80	1	74.90	75.10	1	7,397	0.01%
2021/09/07	4	74.45	0	0.00	76.10	4	7,242	0.06%
2021/09/06	8	73.18	11	73.50	73.60	-3	7,053	-0.04%
2021/09/03	2	70.10	4	70.35	69.90	-2	6,790	-0.03%
2021/09/02	2	70.15	3	70.20	69.40	-1	6,743	-0.01%
2021/09/01	10	69.99	1.1	70.05	71.30	8.9	6,592	0.13%
2021/08/31	1	69.10	0	0.00	69.30	1	6,396	0.02%
2021/08/30	2	67.70	1	67.50	67.60	1	6,261	0.02%
2021/08/27	0	0.00	54	66.17	66.90	-54	6,208	-0.87%
2021/08/20	0	0.00	13	62.66	63.00	-13	6,168	-0.21%
2021/08/18	9	63.03	5	63.80	65.40	4	6,155	0.06%
2021/08/17	24	64.03	0	0.00	63.50	24	6,094	0.39%
2021/08/16	15	66.87	1	66.30	65.90	14	6,041	0.23%
2021/08/13	15	67.57	0	0.00	67.80	15	5,959	0.25%
2021/08/12	0	0.00	4.5	65.87	67.00	-4.5	5,897	-0.08%
2021/08/11	3	65.30	0	0.00	65.30	3	5,920	0.05%
2021/08/09	1	64.30	0	0.00	64.90	1	6,139	0.02%
2021/08/03	15	64.00	0	0.00	64.30	15	6,917	0.22%
2021/08/02	0	0.00	5	62.50	63.60	-5	7,003	-0.07%
2021/07/30	6	62.00	6	62.50	62.40	0	6,997	0.00%
2021/07/29	1	61.50	55	61.64	62.20	-54	7,027	-0.77%
2021/07/28	105	60.92	0.5	60.30	61.40	104.5	7,070	1.48%	大買/鉅額交易
2021/07/27	0	0.00	5.5	63.41	62.10	-5.5	7,230	-0.08%
2021/07/26	1	65.40	3	65.40	64.80	-2	7,176	-0.03%
2021/07/23	10	64.90	30	65.98	66.40	-20	7,135	-0.28%
2021/07/22	11	64.71	0.5	65.00	65.00	10.5	6,977	0.15%
2021/07/21	7.2	65.89	2	65.00	65.10	5.2	6,938	0.07%
2021/07/20	0	0.00	4	65.65	65.80	-4	6,906	-0.06%
2021/07/19	3	67.93	2.5	66.99	66.60	0.6	6,888	0.01%
2021/07/16	0	0.00	4	65.40	65.60	-4	6,921	-0.06%
2021/07/15	0	0.00	0.2	64.60	64.80	-0.2	6,945	0.00%
2021/07/14	2	63.70	0.1	63.10	63.30	1.9	6,955	0.03%
2021/07/13	1	64.00	0	0.00	64.00	1	7,001	0.01%
2021/07/12	4	64.80	1.1	65.19	65.40	2.9	6,962	0.04%
2021/07/09	5	63.08	9	62.91	62.90	-4	6,865	-0.06%
2021/07/08	11	62.82	39	61.69	62.90	-28	6,744	-0.41%
2021/07/07	3	59.13	9.5	58.91	59.10	-6.5	6,524	-0.10%
2021/07/06	2	57.00	0	0.00	56.80	2	6,403	0.03%
2021/07/05	4	56.90	0	0.00	56.70	4	6,492	0.06%
2021/07/02	1.2	56.43	0	0.00	56.40	1.2	6,586	0.02%
2021/07/01	2	56.55	0.2	56.80	56.60	1.8	6,649	0.03%
2021/06/29	5.1	57.06	1.1	57.07	56.70	4	6,807	0.06%
2021/06/28	2	57.25	16	56.64	57.60	-14	6,848	-0.20%
2021/06/25	1	54.80	0	0.00	54.80	1	6,779	0.01%
2021/06/24	4	54.30	0	0.00	54.20	4	7,383	0.05%
2021/06/23	1	53.80	0	0.00	54.00	1	7,402	0.01%
2021/06/22	15	53.90	0	0.00	53.80	15	7,489	0.20%
2021/06/21	2	53.70	10	53.60	53.90	-8	7,565	-0.11%
2021/06/17	0	0.00	7	53.30	53.20	-7	7,575	-0.09%
2021/06/15	3.1	53.60	0	0.00	53.70	3.1	7,756	0.04%
2021/06/11	0	0.00	1	53.20	53.20	-1	7,884	-0.01%
2021/06/09	0.5	52.20	0	0.00	52.10	0.5	7,982	0.01%
2021/06/08	0	0.00	10	52.10	52.30	-10	8,079	-0.12%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	0	0.00	10	52.60	52.50	-10	8,578	-0.12%
2021/06/01	0	0.00	50	52.40	52.50	-50	8,588	-0.58%
2021/05/31	10	52.42	1	52.80	52.50	9	8,689	0.10%
2021/05/25	0	0.00	3	51.80	51.70	-3	8,879	-0.03%
2021/05/24	2	51.40	0	0.00	51.50	2	8,946	0.02%
2021/05/19	42	51.49	25	51.50	51.20	17	9,040	0.19%
2021/05/18	19	49.50	3	50.70	51.00	16	9,037	0.18%
2021/05/17	41	49.95	7	48.67	48.45	34	8,988	0.38%
2021/05/14	2	51.60	0	0.00	51.00	2	8,783	0.02%
2021/05/13	14	49.25	10	49.50	49.85	4	8,642	0.05%
2021/05/12	92	52.78	105	50.03	50.20	-13	8,526	-0.15%	大賣/
2021/05/11	3	55.07	116	54.83	53.80	-113	8,165	-1.38%	大賣/鉅額交易
2021/05/10	23.1	53.97	7	54.03	54.60	16.1	7,961	0.20%
2021/05/07	1	53.00	19	53.00	53.50	-18	7,907	-0.23%
2021/05/06	0	0.00	37	53.08	53.00	-37	7,904	-0.47%
2021/05/05	1	53.50	10	52.60	52.50	-9	7,852	-0.11%
2021/05/04	8.1	50.52	8	50.95	52.20	0.1	7,773	0.00%
2021/05/03	1	53.40	0	0.00	53.10	1	7,497	0.01%
2021/04/29	0.2	53.30	0	0.00	53.10	0.2	7,427	0.00%
2021/04/27	0	0.00	2	54.00	54.10	-2	7,421	-0.03%
2021/04/26	1	54.20	2	54.45	54.30	-1	7,393	-0.01%
2021/04/23	2	52.50	0	0.00	53.20	2	7,335	0.03%
2021/04/22	0	0.00	1	53.00	52.70	-1	7,311	-0.01%
2021/04/20	1	52.90	0	0.00	53.10	1	7,055	0.01%
2021/04/19	11.2	52.98	10	53.05	53.10	1.2	7,025	0.02%
2021/04/16	37	50.41	1	50.30	51.40	36	6,894	0.52%
2021/04/14	6	49.89	3	49.85	49.55	3	6,728	0.04%
2021/04/13	0	50.30	3	50.20	49.85	-3	6,716	-0.04%
2021/04/09	2	49.42	0	0.00	49.45	2	6,629	0.03%
2021/04/08	10.5	49.96	0	0.00	49.80	10.5	6,544	0.16%
2021/04/07	0	0.00	30	49.95	50.00	-30	6,455	-0.46%
2021/04/06	30	49.95	2.2	50.00	50.00	27.8	6,395	0.43%
2021/04/01	0	49.60	0	0.00	49.60	0	6,285	0.00%
2021/03/31	0.1	49.42	1.1	49.21	49.50	-1	6,175	-0.02%
2021/03/30	14	48.42	32	48.30	48.90	-18	6,036	-0.30%
2021/03/29	153.5	48.75	19	49.16	48.85	134.5	5,902	2.28%	大買/鉅額交易
2021/03/26	0	0.00	2	45.45	45.75	-2	5,279	-0.04%
2021/03/24	0	0.00	3	44.35	44.40	-3	5,136	-0.06%
2021/03/23	2	45.05	0	0.00	45.20	2	5,052	0.04%
2021/03/19	4	44.33	0.2	44.80	44.55	3.8	4,970	0.08%
2021/03/18	2	44.95	0	0.00	45.15	2	4,895	0.04%
2021/03/17	1	45.25	0	0.00	45.30	1	4,839	0.02%
2021/03/16	1	44.25	0	0.00	44.40	1	4,730	0.02%
2021/03/12	1	44.00	1	43.75	43.30	0	4,930	0.00%
2021/03/11	0	0.00	2	43.95	43.80	-2	4,909	-0.04%
2021/03/10	0	0.00	32	43.81	43.85	-32	4,774	-0.67%
2021/03/09	3	43.25	1	43.10	43.50	2	4,695	0.04%
2021/03/08	3	42.68	0	0.00	42.75	3	4,623	0.06%
2021/03/05	0	0.00	5.2	42.00	42.15	-5.2	4,621	-0.11%
2021/03/04	5	42.05	2	42.10	42.20	3	4,853	0.06%
2021/03/03	0	0.00	6	41.94	42.05	-6	4,788	-0.13%
2021/02/25	0	0.00	10.5	41.67	41.65	-10.5	4,612	-0.23%
2021/02/24	1	41.40	0	0.00	41.45	1	4,608	0.02%
2021/02/23	5	41.70	0	0.00	41.75	5	4,563	0.11%
2021/02/22	0.3	41.10	24	41.17	41.20	-23.8	4,583	-0.52%
2021/02/18	3.2	40.72	8	40.66	40.90	-4.9	4,534	-0.11%
2021/02/17	0	0.00	0.5	40.15	40.20	-0.5	4,507	-0.01%
2021/02/04	2	39.30	0	0.00	39.45	2	4,576	0.04%
2021/02/03	10	39.25	0	0.00	39.10	10	4,711	0.21%
2021/02/01	0	0.00	1	38.60	38.80	-1	4,840	-0.02%
2021/01/29	3	38.78	0	0.00	38.75	3	4,864	0.06%
2021/01/28	0	0.00	1.6	39.35	39.25	-1.6	4,838	-0.03%
2021/01/20	11	39.51	10	39.60	39.35	1	5,139	0.02%
2021/01/19	10	40.10	0	0.00	40.00	10	5,446	0.18%
2021/01/18	7	40.02	1	40.15	40.20	6	5,425	0.11%
2021/01/15	21	40.30	0	0.00	40.25	21	5,380	0.39%
2021/01/14	2	40.75	0	0.00	40.70	2	5,366	0.04%
2021/01/13	0	0.00	16	40.65	40.70	-16	5,365	-0.30%
2021/01/12	2	40.68	22	40.63	40.50	-20	5,374	-0.37%
2021/01/11	0.1	40.60	8	40.75	40.65	-8	5,350	-0.15%
2021/01/08	8	40.29	32	40.32	40.35	-24	5,361	-0.45%
2021/01/07	40	40.39	0	0.00	40.25	40	5,373	0.74%
2021/01/06	0	0.00	30	40.62	40.20	-30	5,376	-0.56%
2021/01/05	0	0.00	2	40.80	40.70	-2	5,327	-0.04%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/31	2	40.88	0	0.00	40.90	2	5,360	0.04%
2020/12/30	0	0.00	10	40.85	40.75	-10	5,371	-0.19%
2020/12/25	0	0.00	4	40.70	40.60	-4	5,433	-0.07%
2020/12/24	24	40.63	0	0.00	40.60	24	5,530	0.43%
2020/12/23	17	40.19	0	0.00	40.10	17	5,534	0.31%
2020/12/22	0	0.00	1	40.25	40.25	-1	5,545	-0.02%
2020/12/21	3	40.35	1	40.45	40.60	2	5,573	0.04%
2020/12/15	10	40.50	0.2	40.50	40.45	9.9	5,575	0.18%
2020/12/14	2	40.45	1	40.65	40.45	1	5,559	0.02%
2020/12/09	19	40.25	2	40.75	40.40	17	5,490	0.31%
2020/12/08	5	41.20	5	41.45	41.20	0	5,326	0.00%
2020/12/07	0	0.00	5	41.75	41.75	-5	5,223	-0.10%
2020/12/04	2	41.53	0.2	41.55	41.55	1.8	5,175	0.03%
2020/12/03	4	41.40	6	41.40	41.45	-2	5,148	-0.04%
2020/12/02	10	41.45	30	41.49	41.25	-20	5,134	-0.39%
2020/12/01	1	41.60	0	0.00	41.65	1	5,124	0.02%
2020/11/27	1	41.30	0	0.00	41.35	1	4,872	0.02%
2020/11/25	32	41.08	0	0.00	40.80	32	5,174	0.62%
2020/11/24	15	41.13	0	0.00	41.00	15	5,340	0.28%
2020/11/23	5	41.35	0	0.00	41.30	5	5,495	0.09%
2020/11/20	2	41.40	0	0.00	41.40	2	5,501	0.04%
2020/11/19	8.4	41.40	0	0.00	41.40	8.4	5,590	0.15%
2020/11/16	4	40.79	0	0.00	40.80	4	5,871	0.07%
2020/11/12	0	0.00	1	41.00	40.85	-1	6,742	-0.01%
2020/11/11	0	0.00	1	41.00	41.40	-1	6,913	-0.01%
2020/11/10	0	0.00	15	40.54	40.65	-15	6,835	-0.22%
2020/11/09	2	40.15	0	0.00	40.20	2	6,776	0.03%
2020/11/05	0	0.00	1	40.15	40.25	-1	6,780	-0.01%
2020/11/03	0	0.00	4	40.08	40.05	-4	6,766	-0.06%
2020/11/02	0	0.00	28	39.70	39.70	-28	6,788	-0.41%
2020/10/30	12	39.93	15	40.25	39.50	-3	6,796	-0.04%
2020/10/29	5.1	39.76	10	40.05	40.05	-4.9	6,757	-0.07%
2020/10/28	26	40.87	1	40.50	40.55	25	6,752	0.37%
2020/10/27	2	40.45	25	41.20	41.05	-23	6,679	-0.34%
2020/10/23	0	0.00	7	38.85	38.70	-7	6,412	-0.11%
2020/10/20	10	38.50	2	38.80	38.50	8	6,543	0.12%
2020/10/19	0	0.00	5	38.45	38.55	-5	6,523	-0.08%
2020/10/16	6	38.35	0	0.00	38.20	6	6,513	0.09%
2020/10/15	21	38.51	32	38.83	38.55	-11	6,509	-0.17%
2020/10/14	2	39.00	0	0.00	38.95	2	6,508	0.03%
2020/10/13	13	38.97	2	38.90	38.95	11	6,644	0.17%
2020/10/12	31	38.99	0	0.00	38.85	31	6,755	0.46%
2020/10/08	12	39.30	4	39.35	39.30	8	6,856	0.12%
2020/10/07	1	39.85	44	39.76	39.75	-43	6,888	-0.62%
2020/10/06	0.5	39.80	0	0.00	39.90	0.5	6,927	0.01%
2020/10/05	10.5	39.35	4	39.38	39.25	6.5	6,954	0.09%
2020/09/30	1	38.80	0	0.00	38.90	1	6,943	0.01%
2020/09/29	1	39.10	1	38.80	38.85	0	6,951	0.00%
2020/09/28	7	39.60	0	0.00	39.40	7	6,890	0.10%
2020/09/24	0	0.00	2	39.60	39.40	-2	6,959	-0.03%
2020/09/23	12	40.65	0.1	40.50	40.20	11.9	7,020	0.17%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	10	41.75	3	41.48	41.40	7	7,034	0.10%
2020/09/17	4	41.65	0	0.00	41.50	4	7,064	0.06%
2020/09/16	0	0.00	1	41.65	41.65	-1	7,082	-0.01%
2020/09/15	6	41.46	2	41.48	41.45	4	7,051	0.06%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/11	1	41.75	15	41.64	41.30	-14	7,096	-0.20%
2020/09/10	4	41.10	0	0.00	41.10	4	7,073	0.06%
2020/09/09	10	41.30	0	0.00	41.40	10	7,137	0.14%
2020/09/07	1	41.60	2.1	41.57	41.45	-1.1	7,272	-0.02%
2020/09/04	0	0.00	1	41.25	41.50	-1	7,403	-0.01%
2020/09/02	1	41.60	1	41.35	41.45	0	7,464	0.00%
2020/08/31	53	43.10	1	42.50	43.20	52	7,377	0.70%
2020/08/28	12.3	42.39	4	42.50	42.20	8.3	7,189	0.12%
2020/08/27	1	40.05	2	40.10	40.05	-1	7,080	-0.01%
2020/08/26	50	39.25	0	0.00	39.35	50	6,946	0.72%
2020/08/25	1	39.00	50	39.00	39.00	-49	6,912	-0.71%
2020/08/24	52	38.09	0	0.00	37.85	52	6,825	0.76%
2020/08/21	0	0.00	52	38.12	38.25	-52	6,772	-0.77%
2020/08/20	59	37.33	5	37.44	37.45	54	6,713	0.80%
2020/08/19	42	37.14	31	38.16	39.05	11	6,444	0.17%
2020/08/18	0.5	54.60	0	0.00	54.70	0.5	5,689	0.01%
2020/08/12	1	52.20	0	0.00	53.00	1	5,247	0.02%
2020/08/11	3	53.33	1	52.70	52.70	2	5,238	0.04%
2020/08/06	6	53.50	2	53.50	53.40	4	5,230	0.08%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/07/30	1	49.55	0	0.00	50.10	1	5,001	0.02%
2020/07/29	21	49.39	0	0.00	49.50	21	4,963	0.42%
2020/07/28	13	47.15	15	47.11	47.00	-2	4,892	-0.04%
2020/07/27	2	46.90	4	47.05	46.40	-2	4,893	-0.04%
2020/07/23	1	49.70	0	0.00	49.45	1	4,880	0.02%
2020/07/21	2	50.00	0	0.00	50.20	2	4,939	0.04%
2020/07/20	1	49.00	1	49.10	48.95	0	4,914	0.00%
2020/07/17	2	51.30	0	0.00	49.55	2	4,874	0.04%
2020/07/14	2	53.60	0	0.00	54.00	2	4,523	0.04%
2020/07/10	0	0.00	5	52.92	53.00	-5	4,428	-0.11%
2020/07/06	0	0.00	2	53.75	54.10	-2	4,287	-0.05%
2020/07/03	7	53.71	0	0.00	53.50	7	4,273	0.16%
2020/07/02	4	53.40	5	53.86	54.00	-1	4,302	-0.02%
2020/06/30	1	50.60	3	50.93	51.10	-2	4,565	-0.04%
2020/06/22	0	0.00	2	50.50	50.50	-2	4,536	-0.04%
2020/06/19	1	50.20	0	0.00	50.20	1	4,583	0.02%
2020/06/18	1	50.30	1	50.50	50.30	0	4,597	0.00%
2020/06/17	1	49.80	0	0.00	49.85	1	4,584	0.02%
2020/06/16	3	50.13	0	0.00	50.20	3	4,617	0.06%
2020/06/15	0.3	49.95	0	0.00	49.95	0.3	4,641	0.01%
2020/06/12	2	49.70	0	0.00	49.80	2	4,626	0.04%
2020/06/11	14	51.34	11	51.30	50.10	3	4,573	0.07%
2020/06/10	0	0.00	11	50.83	51.40	-11	4,436	-0.25%
2020/06/09	0	0.00	9	49.48	49.40	-9	4,373	-0.21%
2020/06/08	3	49.37	5	49.45	49.60	-2	4,375	-0.05%
2020/06/05	0	0.00	11	48.70	48.75	-11	4,314	-0.25%
2020/06/04	1	47.95	0	0.00	48.20	1	4,284	0.02%
2020/06/03	1	48.45	1	48.20	48.30	0	4,290	0.00%
2020/06/02	1	46.75	0	0.00	47.30	1	4,169	0.02%
2020/05/25	0	0.00	5	45.25	45.30	-5	3,901	-0.13%
2020/05/21	0	0.00	5	45.75	45.80	-5	3,845	-0.13%
2020/05/20	0	0.00	2	45.10	45.00	-2	3,794	-0.05%
2020/05/19	0	0.00	4	45.20	45.25	-4	3,756	-0.11%
2020/05/18	1	44.65	0	0.00	44.65	1	3,691	0.03%
2020/05/15	0	0.00	5	44.70	44.35	-5	3,640	-0.14%
2020/05/14	0	0.00	70	43.79	43.65	-70	3,569	-1.96%
2020/05/12	30	43.95	0	0.00	43.85	30	3,524	0.85%
2020/05/11	40	44.26	2	44.25	44.30	38	3,489	1.09%
2020/05/07	3	43.55	0	0.00	43.90	3	3,446	0.09%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/05/05	2	43.80	0	0.00	43.80	2	3,424	0.06%
2020/04/29	0	0.00	8	44.65	44.65	-8	3,369	-0.24%
2020/04/28	10	43.35	1	43.20	43.95	9	3,313	0.27%
2020/04/27	10	42.05	11	42.84	42.75	-1	3,294	-0.03%
2020/04/23	0	0.00	20	41.80	41.60	-20	3,202	-0.62%
2020/04/22	0	0.00	15	40.73	41.55	-15	3,177	-0.47%
2020/04/20	0	0.00	8	42.04	41.85	-8	3,117	-0.26%
2020/04/17	0	0.00	6	42.11	41.80	-6	3,106	-0.19%
2020/04/16	17	41.56	19	41.90	41.95	-2	3,052	-0.07%
2020/04/15	0	0.00	18	41.94	41.95	-18	3,021	-0.60%
2020/04/14	17	41.55	1	41.60	41.65	16	2,977	0.54%
2020/04/13	20	41.40	0	0.00	41.25	20	2,954	0.68%
2020/04/10	6	41.39	0	0.00	41.45	6	2,942	0.20%
2020/04/09	6	41.40	0	0.00	41.30	6	2,923	0.21%
2020/04/08	17	41.54	0	0.00	41.75	17	2,875	0.59%
2020/04/07	4	41.55	0	0.00	41.30	4	2,832	0.14%
2020/04/06	7	41.81	6	42.18	41.95	1	2,735	0.04%
2020/04/01	4	41.90	1	41.90	42.00	3	2,553	0.12%
2020/03/27	2	34.65	0	0.00	34.80	2	2,431	0.08%
2020/03/12	0	0.00	2	39.35	39.40	-2	2,313	-0.09%
2020/03/10	0	0.00	3	40.35	40.35	-3	2,289	-0.13%
2020/03/06	2	41.95	0	0.00	41.75	2	2,220	0.09%
2020/02/18	0	0.00	2	42.45	42.55	-2	2,479	-0.08%
2020/02/13	2	42.90	0	0.00	42.75	2	2,708	0.07%
2020/02/05	3	42.20	0	0.00	42.05	3	2,784	0.11%
2020/01/30	0	0.00	1	43.85	42.10	-1	2,738	-0.04%
2020/01/15	0	0.00	2	45.10	45.10	-2	2,781	-0.07%
2020/01/08	0	0.00	1	44.30	44.10	-1	2,905	-0.03%
2020/01/07	0	0.00	2	44.55	44.60	-2	2,929	-0.07%
2020/01/06	0	0.00	2	44.60	44.60	-2	2,928	-0.07%
2020/01/02	0	0.00	1	45.30	45.15	-1	2,945	-0.03%
2019/12/30	2	45.50	51	45.55	45.50	-49	2,964	-1.65%
2019/12/25	1	45.15	2	45.28	45.20	-1	2,932	-0.03%
2019/12/24	0	0.00	1	44.70	44.70	-1	2,909	-0.03%
2019/12/23	55	44.45	0	0.00	43.90	55	2,739	2.01%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/18	2	45.00	0	0.00	44.90	2	2,377	0.08%
2019/12/12	3	45.75	0	0.00	45.55	3	2,231	0.13%
2019/11/29	1	45.95	0	0.00	45.60	1	2,116	0.05%
2019/11/18	0	0.00	1	48.35	47.65	-1	1,887	-0.05%
2019/11/15	3	48.83	0	0.00	48.15	3	1,869	0.16%
2019/11/14	3	47.43	13	47.87	48.30	-10	1,824	-0.55%
2019/11/13	5	45.92	0	0.00	45.80	5	1,658	0.30%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/06	1	47.10	5	47.22	47.45	-4	1,752	-0.23%
2019/11/04	0	0.00	3	46.60	46.60	-3	1,735	-0.17%
2019/10/31	1	46.55	0	0.00	46.50	1	1,751	0.06%
2019/10/29	1	46.40	0	0.00	45.90	1	1,724	0.06%
2019/10/28	6	46.52	0	0.00	46.60	6	1,706	0.35%
2019/10/25	10	46.74	0	0.00	46.55	10	1,690	0.59%
2019/10/21	0	0.00	8	45.65	45.75	-8	1,589	-0.50%
2019/10/16	1	44.40	1	44.55	44.45	0	1,472	0.00%
2019/10/15	0	0.00	1	44.10	44.30	-1	1,464	-0.07%
2019/10/01	0	0.00	1	41.90	42.05	-1	1,406	-0.07%
2019/09/20	1	42.30	0	0.00	42.10	1	1,471	0.07%
2019/09/18	1	43.00	0	0.00	43.15	1	1,595	0.06%
2019/09/11	0	0.00	1	43.20	43.00	-1	1,993	-0.05%
2019/09/03	2	42.50	0	0.00	42.50	2	2,025	0.10%
2019/09/02	1	42.70	0	0.00	42.85	1	2,029	0.05%
2019/08/15	0	0.00	1	43.30	43.40	-1	2,022	-0.05%
2019/08/12	0	0.00	8	42.25	42.40	-8	1,881	-0.43%
2019/08/06	0	0.00	2	40.40	40.80	-2	1,915	-0.10%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.35	1	40.50	40.35	0	1,920	0.00%
2019/07/30	1	41.50	1	41.50	41.50	0	1,962	0.00%
2019/07/29	1	42.00	1	42.00	42.00	0	1,968	0.00%
2019/07/26	2	41.63	1	42.05	41.90	1	1,967	0.05%
2019/07/25	1	41.25	1	41.65	41.75	0	1,968	0.00%
2019/07/22	2	42.20	0	0.00	42.20	2	1,966	0.10%
2019/07/19	0	0.00	2	41.90	41.85	-2	1,976	-0.10%
2019/07/17	1	41.30	0	0.00	41.35	1	1,998	0.05%
2019/07/16	0	0.00	6	41.71	41.85	-6	1,986	-0.30%
2019/07/15	1	42.20	0	0.00	42.00	1	2,014	0.05%
2019/07/12	1	42.20	0	0.00	42.30	1	2,069	0.05%
2019/07/10	0	0.00	2	42.65	42.55	-2	2,116	-0.09%
2019/07/08	1	42.50	0	0.00	42.50	1	2,145	0.05%
2019/07/04	5	44.55	1	44.50	44.55	4	2,199	0.18%
2019/07/01	1	44.50	0	0.00	44.55	1	2,256	0.04%
2019/06/27	2	45.45	0	0.00	44.80	2	2,290	0.09%
2019/06/25	2	44.90	0	0.00	46.25	2	2,402	0.08%
2019/06/21	0	0.00	1	44.50	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	1	44.30	44.20	-1	2,005	-0.05%
2019/06/19	1	43.30	0	0.00	43.65	1	1,965	0.05%
2019/06/11	0	0.00	1	42.15	42.20	-1	1,914	-0.05%
2019/05/31	0	0.00	1	40.80	40.90	-1	1,875	-0.05%
2019/05/29	1	40.50	0	0.00	40.15	1	1,882	0.05%
2019/05/23	1	40.20	0	0.00	40.30	1	1,855	0.05%
2019/05/20	0	0.00	1	40.40	40.70	-1	1,884	-0.05%
2019/05/16	1	40.60	1	41.10	40.30	0	1,910	0.00%
2019/05/15	0	0.00	1	40.90	41.00	-1	1,899	-0.05%
2019/05/14	1	40.30	2	39.95	39.90	-1	1,882	-0.05%
2019/05/10	0	0.00	2	40.40	40.45	-2	1,834	-0.11%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/08	2	41.03	0	0.00	40.90	2	1,814	0.11%
2019/05/06	1	42.10	1	41.65	41.60	0	1,797	0.00%
2019/05/02	2	42.25	1	42.60	42.30	1	1,797	0.06%
2019/04/29	0	0.00	2	41.95	41.80	-2	1,781	-0.11%
2019/04/24	2	42.00	1	41.80	41.85	1	1,764	0.06%
2019/04/23	2	42.10	0	0.00	42.20	2	1,757	0.11%
2019/04/22	1	42.50	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0	0.00	3	42.37	42.75	-3	1,732	-0.17%
2019/04/18	2	42.13	0	0.00	41.75	2	1,696	0.12%
2019/04/15	1	43.50	0	0.00	43.25	1	1,598	0.06%
2019/04/12	0	0.00	1	43.90	43.80	-1	1,574	-0.06%
2019/04/03	1	45.00	0	0.00	45.05	1	1,400	0.07%
2019/04/02	1	45.40	0	0.00	45.60	1	1,376	0.07%
2019/04/01	1.4	46.30	0	0.00	45.80	1.4	1,361	0.10%
2019/03/29	16	45.45	3	46.13	46.60	13	1,337	0.97%
2019/03/28	1	47.10	0	0.00	46.60	1	1,231	0.08%
2019/03/27	0	0.00	11	47.94	47.45	-11	1,229	-0.89%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	0	0.00	1	47.85	47.85	-1	1,222	-0.08%
2019/03/22	4	48.30	0	0.00	48.25	4	1,209	0.33%
2019/03/21	0	0.00	1	48.85	48.80	-1	1,186	-0.08%
2019/03/19	1	48.35	0	0.00	48.65	1	1,189	0.08%
2019/03/18	0	0.00	1	48.45	48.55	-1	1,184	-0.08%
2019/03/15	1	47.10	1	47.95	47.95	0	1,154	0.00%
2019/03/12	1	47.35	0	0.00	47.20	1	1,147	0.09%
2019/03/11	2	47.20	0	0.00	47.10	2	1,157	0.17%
2019/03/07	1	48.50	0	0.00	48.50	1	1,223	0.08%
2019/02/22	1	48.50	0	0.00	48.55	1	1,218	0.08%
2019/02/20	1	48.10	0	0.00	48.10	1	1,227	0.08%
2019/02/18	0	0.00	2	47.53	47.60	-2	1,231	-0.16%
2019/02/13	0.7	46.60	0	0.00	46.60	0.7	1,212	0.06%
2019/01/30	0	0.00	1	46.70	46.50	-1	1,222	-0.08%
2019/01/25	2	46.40	0	0.00	46.30	2	1,207	0.17%
2019/01/18	1	46.30	1	46.90	46.30	0	1,242	0.00%
2019/01/17	1	46.40	0	0.00	46.60	1	1,279	0.08%
2019/01/11	0	0.00	1	46.95	46.95	-1	1,327	-0.08%
2019/01/08	1	45.50	0	0.00	45.50	1	1,382	0.07%
2019/01/03	0	0.00	2	45.05	45.00	-2	1,621	-0.12%
2018/12/28	0	0.00	1	45.00	44.75	-1	1,714	-0.06%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/21	0	0.00	1	45.40	45.55	-1	2,192	-0.05%
2018/12/20	6	45.07	0	0.00	44.90	6	2,244	0.27%
2018/12/17	1	47.00	0	0.00	47.15	1	2,385	0.04%
2018/11/28	0	0.00	1	47.50	48.35	-1	2,616	-0.04%
2018/11/23	1	46.60	0	0.00	46.55	1	2,649	0.04%
2018/11/22	0	0.00	1	47.95	47.15	-1	2,658	-0.04%
2018/11/20	1	47.20	0	0.00	47.45	1	2,711	0.04%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/08	4.4	50.59	4	50.90	50.50	0.4	3,142	0.01%
2018/09/26	0	0.00	1	35.90	35.75	-1	3,086	-0.03%
2018/09/21	0	0.00	5	34.90	35.15	-5	2,902	-0.17%
2018/09/19	0	0.00	1.2	35.23	35.30	-1.2	2,877	-0.04%
2018/09/18	1	35.15	0	0.00	35.35	1	2,873	0.03%
2018/08/31	0	0.00	1	34.60	34.60	-1	2,917	-0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/16	1	34.20	2	34.25	34.30	-1	3,333	-0.03%
2018/08/15	1	34.30	0	0.00	34.30	1	3,299	0.03%
2018/08/08	0.1	34.30	0	0.00	34.35	0.1	3,257	0.00%
2018/08/02	0	0.00	5	33.70	33.55	-5	3,269	-0.15%
2018/07/23	1	33.00	0	0.00	33.00	1	3,290	0.03%
2018/07/20	5	34.70	2	34.75	34.90	3	3,248	0.09%
2018/07/16	0	0.00	40	34.98	34.95	-40	3,242	-1.23%
2018/07/13	0	0.00	10	35.20	35.20	-10	3,289	-0.30%
2018/07/12	0	0.00	20	34.88	34.95	-20	3,340	-0.60%
2018/07/11	0	0.00	6	34.85	34.60	-6	3,474	-0.17%
2018/07/10	0	0.00	10	34.65	34.70	-10	3,540	-0.28%
2018/07/06	0	0.00	2	33.65	33.50	-2	3,807	-0.05%
2018/06/28	7	34.80	0	0.00	34.75	7	4,195	0.17%
2018/06/27	9	34.85	0	0.00	34.70	9	4,224	0.21%
2018/06/26	21	35.20	0	0.00	35.05	21	4,254	0.49%
2018/06/20	0	0.00	10	35.55	35.85	-10	4,803	-0.21%
2018/06/19	1	35.70	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	13	36.07	36.20	-13	4,892	-0.27%
2018/06/14	2	35.55	0	0.00	35.70	2	4,821	0.04%
2018/06/13	6	35.80	0	0.00	35.80	6	4,796	0.13%
2018/06/12	11	36.10	11	36.50	36.15	0	4,798	0.00%
2018/06/08	1	36.80	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	37.00	3	36.90	36.95	-2	4,839	-0.04%
2018/06/05	0	0.00	0.4	36.50	36.75	-0.4	4,780	-0.01%
2018/06/04	1	36.45	2	36.40	36.45	-1	4,801	-0.02%
2018/06/01	39	35.95	0	0.00	35.95	39	4,835	0.81%
2018/05/31	35	35.79	0	0.00	36.15	35	4,804	0.73%
2018/05/18	0	0.00	30	35.30	35.35	-30	4,858	-0.62%
2018/05/07	0	0.00	4	35.40	35.40	-4	5,185	-0.08%
2018/05/02	0	0.00	1	35.90	36.00	-1	5,291	-0.02%
2018/04/26	1	35.50	0	0.00	35.45	1	5,322	0.02%
2018/04/24	0	0.00	4	36.09	36.10	-4	5,321	-0.08%
2018/04/23	0	0.00	2	36.20	36.30	-2	5,321	-0.04%
2018/04/20	4	36.35	2	36.35	36.45	2	5,356	0.04%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/18	3	36.10	0	0.00	36.00	3	5,335	0.06%
2018/04/17	3	35.98	0	0.00	35.60	3	5,330	0.06%
2018/04/16	0	0.00	16	36.69	36.50	-16	5,231	-0.31%
2018/04/13	1	36.40	12	36.46	36.50	-11	5,228	-0.21%
2018/04/12	23	36.23	2	36.45	36.20	21	5,221	0.40%
2018/04/10	1	35.55	0	0.00	35.60	1	5,051	0.02%
2018/04/09	0	0.00	2	34.60	35.40	-2	4,957	-0.04%
2018/04/03	0	0.00	1	34.10	34.15	-1	4,786	-0.02%
2018/03/31	0	0.00	1	34.40	34.10	-1	4,784	-0.02%
2018/03/30	0	0.00	19	34.10	34.10	-19	4,768	-0.40%
2018/03/29	2	34.35	1	34.30	34.30	1	4,727	0.02%
2018/03/28	1	34.50	0	0.00	34.45	1	4,707	0.02%
2018/03/27	8	35.30	1	34.45	34.55	7	4,635	0.15%
2018/03/22	0	0.00	5	34.40	34.00	-5	4,039	-0.12%
2018/03/21	0	0.00	2	34.30	34.35	-2	3,971	-0.05%
2018/03/19	1	33.65	0	0.00	33.90	1	3,880	0.03%
2018/03/15	0	0.00	2	33.90	33.90	-2	3,810	-0.05%
2018/03/14	0	0.00	1	33.50	33.40	-1	3,735	-0.03%
2018/03/07	1	33.10	0	0.00	33.20	1	3,665	0.03%
2018/03/05	1	32.40	0	0.00	32.35	1	3,664	0.03%
2018/02/27	2	32.55	0	0.00	32.15	2	3,672	0.05%
2018/02/26	0	0.00	20	32.83	32.80	-20	3,680	-0.54%
2018/02/21	0	0.00	1	31.40	31.65	-1	4,040	-0.02%
2018/01/31	0	0.00	2	33.60	33.45	-2	4,616	-0.04%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/24	1	33.55	0	0.00	33.50	1	4,539	0.02%
2018/01/19	0	0.00	4	33.33	33.20	-4	4,683	-0.09%
2018/01/18	1	33.90	5	33.75	33.65	-4	4,640	-0.09%
2018/01/16	3	33.95	3	33.60	33.95	0	4,600	0.00%
2018/01/15	0	0.00	1	33.60	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	2	33.33	33.40	-2	4,529	-0.04%
2018/01/11	0	0.00	6	33.50	33.35	-6	4,519	-0.13%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/09	1	33.00	0	0.00	33.30	1	4,468	0.02%
2018/01/08	4	33.35	1	33.25	33.30	3	4,471	0.07%
2018/01/05	0	0.00	3	32.90	33.10	-3	4,407	-0.07%
2018/01/04	0	0.00	1	32.40	32.55	-1	4,335	-0.02%
2018/01/03	1	32.30	0	0.00	32.40	1	4,313	0.02%