潤泰新 (9945)-華南永昌-大安券商分點個股進出

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
47.55
漲跌
▲2.50
漲幅
+5.55%
成交量
54,523張
產業
上市其他類股
928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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/06/07	0.1	47.70	35	47.82	47.55	-35	19,610	-0.18%
2024/06/06	11	44.75	1	45.25	45.05	10	18,810	0.05%
2024/06/05	6	45.09	1	45.20	45.15	5	18,715	0.03%
2024/06/03	2	44.60	1	44.70	44.70	1	18,502	0.01%
2024/05/31	5	44.55	3	44.67	44.60	2	18,451	0.01%
2024/05/30	16.1	44.77	8.1	44.04	43.85	8	18,087	0.04%
2024/05/29	13	44.73	62	44.42	44.55	-49	17,968	-0.27%
2024/05/28	12	45.03	2	44.83	45.40	10	17,733	0.06%
2024/05/27	1	43.80	3.2	43.87	43.80	-2.2	17,509	-0.01%
2024/05/24	4	43.63	0	0.00	43.65	4	17,380	0.02%
2024/05/23	4	43.54	16.2	43.77	43.25	-12.2	17,248	-0.07%
2024/05/22	30	44.75	65	44.85	44.70	-35	16,941	-0.21%
2024/05/21	4	44.70	10	44.84	44.35	-6	16,725	-0.04%
2024/05/20	22	45.85	16	46.22	45.30	6	16,394	0.04%
2024/05/17	99	47.07	47	48.19	46.60	52	15,907	0.33%
2024/05/16	91.7	47.19	161.1	47.46	46.90	-69.4	15,266	-0.45%	大賣/
2024/05/15	163	46.20	34.1	46.19	46.55	128.9	14,328	0.90%	大買/鉅額交易
2024/05/14	21	43.06	11	43.57	42.65	10	13,293	0.08%
2024/05/13	47	43.03	46.9	43.09	43.90	0.1	12,576	0.00%
2024/05/10	0	40.80	2.1	40.72	40.50	-2	11,860	-0.02%
2024/05/09	6	40.83	5	41.05	40.20	1	11,642	0.01%
2024/05/08	2.2	40.52	1	40.43	40.70	1.1	11,406	0.01%
2024/05/07	3.4	42.57	19.3	42.39	41.80	-15.9	11,071	-0.14%
2024/05/06	25.2	43.33	12.2	43.55	43.10	13.1	10,526	0.12%
2024/05/03	10.1	42.23	27.1	42.39	42.45	-17	9,754	-0.17%
2024/05/02	39	42.09	26.5	41.42	42.25	12.5	8,177	0.15%
2024/04/30	11.2	39.27	7.1	39.21	38.45	4.1	6,856	0.06%
2024/04/29	20.2	38.56	0	38.70	38.75	20.1	6,442	0.31%
2024/04/26	2.1	37.82	2	37.43	37.90	0.1	6,187	0.00%
2024/04/25	10	36.83	18	36.88	36.85	-8	5,946	-0.13%
2024/04/24	5	36.86	6	36.84	36.85	-1	5,939	-0.02%
2024/04/23	20	36.85	20	36.89	36.95	0	5,998	0.00%
2024/04/22	4	36.57	31	36.74	36.60	-27	6,018	-0.45%
2024/04/19	14	35.80	5	35.38	36.15	9	5,776	0.16%
2024/04/18	38	36.19	45	35.18	36.45	-7	5,567	-0.13%
2024/04/16	1	34.45	0.1	34.50	34.45	1	5,263	0.02%
2024/04/15	0	35.20	41.5	35.46	35.20	-41.4	5,183	-0.80%
2024/04/12	1	34.85	2	35.05	34.95	-1	5,140	-0.02%
2024/04/11	5	34.81	17	35.31	34.90	-12	5,142	-0.23%
2024/04/10	0	35.00	28	35.10	35.00	-28	5,094	-0.55%
2024/04/09	1.3	34.85	27	34.91	34.95	-25.7	5,171	-0.50%
2024/04/08	12	34.43	0	0.00	34.50	12	5,354	0.22%
2024/04/03	55	34.81	0	0.00	34.65	55	5,405	1.02%
2024/04/02	23.1	35.12	1	35.05	35.05	22.1	5,487	0.40%
2024/04/01	20	35.20	0	0.00	35.45	20	5,485	0.36%
2024/03/29	0	35.15	0	0.00	35.15	0	5,472	0.00%
2024/03/28	34.1	35.17	36	35.55	35.05	-1.9	5,454	-0.03%
2024/03/27	0	0.00	1	35.40	35.25	-1	5,412	-0.02%
2024/03/26	1	35.10	0	0.00	35.20	1	5,387	0.02%
2024/03/25	36	35.25	40	35.72	35.15	-4	5,356	-0.07%
2024/03/22	1	35.00	0	0.00	35.10	1	5,335	0.02%
2024/03/21	1	35.15	1	34.55	35.35	0	5,325	0.00%
2024/03/20	5	33.97	3	34.05	34.15	2	5,712	0.04%
2024/03/19	7	34.22	5	34.40	34.10	2	5,745	0.04%
2024/03/18	0.1	34.80	0	0.00	34.70	0.1	5,617	0.00%
2024/03/15	10.4	35.17	3	35.25	35.00	7.4	5,568	0.13%
2024/03/14	48.1	35.44	10	35.48	35.50	38.1	5,457	0.70%
2024/03/13	1	36.90	5	37.04	36.85	-4	5,191	-0.08%
2024/03/12	0.1	36.55	0	0.00	36.95	0.1	5,182	0.00%
2024/03/11	10	36.50	14	36.41	36.40	-4	5,193	-0.08%
2024/03/08	0	35.85	0	0.00	35.85	0	5,166	0.00%
2024/03/07	4	35.65	4	35.85	35.85	0	5,293	0.00%
2024/03/06	7.4	36.09	10	36.10	36.15	-2.6	5,262	-0.05%
2024/03/05	0.1	35.72	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	16.3	35.74	0	0.00	35.65	16.3	5,303	0.31%
2024/03/01	14.1	36.11	0	0.00	36.00	14.1	5,261	0.27%
2024/02/29	1	35.95	1	36.15	36.35	0	5,261	0.00%
2024/02/27	0	36.25	0.2	36.55	36.20	-0.2	5,240	0.00%
2024/02/26	1	36.70	0	0.00	36.65	1	5,247	0.02%
2024/02/23	14.1	36.89	0.3	36.80	36.70	13.8	5,259	0.26%
2024/02/22	0	36.95	10	37.35	37.05	-10	5,303	-0.19%
2024/02/21	0	0.00	0.1	36.75	36.85	-0.1	5,353	0.00%
2024/02/20	0.1	36.94	0.5	36.90	36.95	-0.4	5,374	-0.01%
2024/02/19	0.1	37.00	1	36.80	37.15	-0.9	5,410	-0.02%
2024/02/16	0.1	36.11	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	1.2	35.92	17	36.01	36.10	-15.8	5,583	-0.28%
2024/02/05	17	35.71	0	0.00	35.75	17	5,539	0.31%
2024/02/02	0	36.00	0	0.00	36.05	0	5,491	0.00%
2024/02/01	0	35.95	6	36.22	36.10	-6	5,476	-0.11%
2024/01/31	2.2	35.76	0	0.00	35.75	2.2	5,471	0.04%
2024/01/30	4	36.01	0	0.00	35.90	4	5,473	0.07%
2024/01/29	0	36.35	0	0.00	36.35	0	5,475	0.00%
2024/01/26	1	36.35	0	0.00	36.35	1	5,520	0.02%
2024/01/25	0.1	35.95	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	4.4	36.13	4	36.30	36.00	0.4	5,483	0.01%
2024/01/23	0	0.00	6	35.70	35.60	-6	5,510	-0.11%
2024/01/22	0	35.50	0.5	35.55	35.45	-0.4	5,501	-0.01%
2024/01/19	0	0.00	3	35.45	35.45	-3	5,473	-0.05%
2024/01/17	9.3	35.32	0	0.00	34.90	9.3	5,386	0.17%
2024/01/16	0.5	36.29	0	0.00	35.90	0.5	5,227	0.01%
2024/01/12	2	36.90	2	37.00	36.90	0	5,129	0.00%
2024/01/11	2	36.85	2	37.20	37.00	0	5,185	0.00%
2024/01/10	10	37.05	0	0.00	36.95	10	5,178	0.19%
2024/01/09	0.5	37.48	0	0.00	37.20	0.5	5,158	0.01%
2024/01/08	2.1	37.80	2	37.65	37.65	0.1	5,099	0.00%
2024/01/05	1.8	38.41	0	0.00	38.05	1.8	5,057	0.04%
2024/01/04	0	38.55	9	38.60	38.55	-9	5,023	-0.18%
2024/01/03	4	38.71	2	38.85	38.70	2	5,005	0.04%
2024/01/02	1.1	39.12	2	38.66	39.25	-0.9	4,893	-0.02%
2023/12/29	0.1	37.71	0	0.00	37.75	0.1	4,681	0.00%
2023/12/28	0.1	37.67	6	37.67	37.85	-5.9	4,656	-0.13%
2023/12/27	0	36.95	6	37.00	37.00	-6	4,579	-0.13%
2023/12/26	1.2	36.78	2	36.80	36.70	-0.8	4,532	-0.02%
2023/12/25	1.3	36.35	0	0.00	36.25	1.3	4,535	0.03%
2023/12/22	0.3	36.60	0	0.00	36.25	0.3	4,613	0.01%
2023/12/21	7	36.53	0	0.00	36.40	7	4,779	0.15%
2023/12/20	0.1	36.85	8	36.86	36.85	-7.9	4,832	-0.16%
2023/12/19	14.3	36.49	4	36.53	36.45	10.3	4,859	0.21%
2023/12/18	5	37.00	0	0.00	37.00	5	4,835	0.10%
2023/12/14	0	36.85	43	36.79	36.95	-43	4,295	-1.00%
2023/12/13	13.1	36.12	10	36.38	35.90	3.1	4,193	0.07%
2023/12/12	21.2	36.20	0	0.00	36.20	21.2	4,244	0.50%
2023/12/11	13	36.32	13	36.53	36.50	0	4,281	0.00%
2023/12/08	18	36.69	0	0.00	36.60	18	4,310	0.42%
2023/12/07	6	37.00	1	37.10	36.90	5	4,314	0.12%
2023/12/06	0	0.00	7	37.41	37.30	-7	4,430	-0.16%
2023/12/05	0	36.90	0	0.00	36.75	0	4,490	0.00%
2023/12/04	0.1	37.15	23	36.28	37.15	-22.9	4,754	-0.48%
2023/12/01	4	35.70	8	35.85	35.80	-4	4,689	-0.09%
2023/11/30	11	35.76	28.3	36.06	35.80	-17.3	4,809	-0.36%
2023/11/29	0	0.00	47	36.04	35.85	-47	4,766	-0.99%
2023/11/28	16.1	35.55	52	35.87	35.85	-35.9	4,739	-0.76%
2023/11/27	32	35.62	20.7	35.94	35.50	11.3	4,695	0.24%
2023/11/24	0	35.85	63	35.88	35.85	-63	4,687	-1.34%
2023/11/22	105	35.70	0	0.00	35.75	105	4,762	2.20%	大買/鉅額交易
2023/11/21	44	35.74	30	35.94	35.95	14	4,810	0.29%
2023/11/20	33.2	35.84	3.1	35.80	35.80	30.1	4,752	0.63%
2023/11/17	0	0.00	4	36.86	36.90	-4	4,762	-0.08%
2023/11/16	0	0.00	2	36.90	36.80	-2	4,779	-0.04%
2023/11/15	0.1	36.17	0	0.00	36.70	0.1	4,790	0.00%
2023/11/14	3	35.50	0	0.00	35.50	3	4,642	0.06%
2023/11/07	0	34.10	0	0.00	34.10	0	4,720	0.00%
2023/11/06	1	34.55	0	0.00	34.50	1	4,754	0.02%
2023/11/01	0	32.60	0	0.00	32.60	0	4,827	0.00%
2023/10/30	0	33.40	0	0.00	33.20	0	4,859	0.00%
2023/10/27	0	33.40	0	0.00	33.40	0	4,903	0.00%
2023/10/25	0	33.80	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0	0.00	1.4	33.41	33.55	-1.4	5,088	-0.03%
2023/10/23	0	33.70	0	0.00	33.20	0	5,127	0.00%
2023/10/20	0.1	33.17	0	0.00	33.20	0.1	5,154	0.00%
2023/10/19	0	33.75	0	0.00	33.40	0	5,153	0.00%
2023/10/12	4.4	35.67	0	0.00	35.75	4.4	5,401	0.08%
2023/10/11	0	0.00	2.7	35.27	35.35	-2.7	5,433	-0.05%
2023/10/04	1.2	34.27	0	0.00	34.00	1.2	5,481	0.02%
2023/10/03	1	34.90	0	0.00	34.90	1	5,447	0.02%
2023/10/02	0.1	35.50	17	35.43	35.20	-16.9	5,416	-0.31%
2023/09/28	1	35.15	0	0.00	35.20	1	5,433	0.02%
2023/09/27	5	35.41	0.2	36.20	35.20	4.8	5,440	0.09%
2023/09/26	3	35.90	1	35.85	35.30	2	5,428	0.04%
2023/09/25	3.2	36.88	2.1	37.03	36.70	1.2	5,280	0.02%
2023/09/13	1	35.15	0	0.00	34.90	1	5,230	0.02%
2023/09/12	0	34.88	0	0.00	35.00	0	5,285	0.00%
2023/09/11	0	34.75	0	0.00	34.75	0	5,299	0.00%
2023/09/08	2.1	34.80	1	34.75	34.80	1.1	5,338	0.02%
2023/09/07	0	35.20	0	0.00	35.00	0	5,454	0.00%
2023/09/06	0.2	35.86	0	0.00	35.60	0.2	5,452	0.00%
2023/09/01	5	36.68	0	0.00	36.60	5	5,424	0.09%
2023/08/31	3	36.50	0	0.00	36.85	3	5,542	0.05%
2023/08/30	1	36.65	10	36.60	36.60	-9	5,703	-0.16%
2023/08/29	11	36.70	12	36.57	36.65	-1	5,614	-0.02%
2023/08/28	1	35.10	5	35.48	35.70	-4	5,309	-0.08%
2023/08/24	11	33.40	6	33.32	33.30	5	5,180	0.10%
2023/08/23	1.1	33.13	6	33.07	33.00	-4.9	5,192	-0.09%
2023/08/21	0	33.65	0	0.00	33.65	0	5,272	0.00%
2023/08/18	0	33.00	0	0.00	33.20	0	5,260	0.00%
2023/08/17	2	33.08	0	0.00	33.20	2	5,242	0.04%
2023/08/16	3.1	34.00	0	0.00	33.80	3.1	5,159	0.06%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/11	0	35.10	0	0.00	35.05	0	5,142	0.00%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/07	0	35.15	0	0.00	35.15	0	5,165	0.00%
2023/08/04	0	0.00	1	35.40	35.15	-1	5,202	-0.02%
2023/08/02	1	35.10	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	35.90	13	35.76	35.75	-13	5,177	-0.25%
2023/07/31	3	35.60	2	35.80	35.60	1	5,166	0.02%
2023/07/28	1	35.80	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	6	35.98	36.15	-6	5,139	-0.12%
2023/07/26	0	35.38	9	35.46	35.35	-9	5,079	-0.18%
2023/07/24	0	35.05	5	34.90	35.15	-5	5,096	-0.10%
2023/07/20	0	35.50	10	35.80	35.70	-10	5,147	-0.19%
2023/07/18	0	35.25	0	0.00	35.25	0	5,097	0.00%
2023/07/17	0	35.42	0	0.00	35.45	0	5,114	0.00%
2023/07/14	0	35.40	0	0.00	35.55	0	5,150	0.00%
2023/07/11	1	36.10	0	0.00	35.70	1	5,168	0.02%
2023/07/07	0	35.20	0	0.00	35.40	0	5,242	0.00%
2023/07/06	2	35.83	0	0.00	35.55	2	5,242	0.04%
2023/07/05	1	36.35	1	36.40	36.15	0	5,169	0.00%
2023/07/04	9	35.99	0	0.00	36.00	9	5,189	0.17%
2023/07/03	0	0.00	0.5	36.20	36.05	-0.5	5,237	-0.01%
2023/06/30	0.2	36.00	4	36.15	35.95	-3.8	5,333	-0.07%
2023/06/29	1	36.20	0	0.00	35.95	1	5,349	0.02%
2023/06/27	0	0.00	6	35.91	35.95	-6	5,485	-0.11%
2023/06/26	5	36.05	0	0.00	36.05	5	5,566	0.09%
2023/06/21	2.2	35.98	0	0.00	35.85	2.2	5,604	0.04%
2023/06/20	0.1	36.15	0	0.00	36.15	0.1	5,639	0.00%
2023/06/19	0.2	36.35	0	0.00	36.30	0.2	5,838	0.00%
2023/06/16	1	36.50	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	4	36.50	36.70	-4	6,667	-0.06%
2023/06/14	1	36.70	2	36.40	36.50	-1	6,906	-0.01%
2023/06/13	0.1	35.80	14	36.00	36.75	-14	7,974	-0.17%
2023/06/09	0.1	36.23	0	0.00	36.10	0.1	7,948	0.00%
2023/06/07	0.1	36.75	0	0.00	36.85	0.1	7,999	0.00%
2023/06/06	1	36.65	0	0.00	37.00	1	7,968	0.01%
2023/06/05	14	36.29	13	36.08	36.95	1	7,832	0.01%
2023/06/02	0	0.00	21	34.90	35.05	-21	7,564	-0.28%
2023/06/01	13	34.93	0	0.00	34.90	13	7,550	0.17%
2023/05/30	10.2	35.15	0	0.00	35.05	10.2	7,560	0.13%
2023/05/29	0	35.00	22	34.92	35.00	-22	7,700	-0.29%
2023/05/26	22	34.93	0	0.00	34.90	22	7,707	0.29%
2023/05/24	0	0.00	4	35.73	35.70	-4	7,686	-0.05%
2023/05/23	15	35.60	0	0.00	35.70	15	7,678	0.20%
2023/05/22	0	35.55	5	35.68	35.50	-5	7,685	-0.07%
2023/05/19	0	0.00	12	35.50	35.55	-12	7,676	-0.16%
2023/05/17	0	0.00	2	35.35	35.35	-2	7,640	-0.03%
2023/05/15	5	34.18	0	0.00	34.50	5	7,585	0.07%
2023/05/12	2	34.85	0	0.00	34.85	2	7,513	0.03%
2023/05/11	0	35.20	0	0.00	35.20	0	7,470	0.00%
2023/05/09	0.1	35.80	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	0	0.00	3	35.80	35.80	-3	7,447	-0.04%
2023/05/05	2	35.55	0	0.00	35.60	2	7,437	0.03%
2023/05/03	2	35.40	0	0.00	35.35	2	7,492	0.03%
2023/05/02	0	35.60	0	0.00	35.50	0	7,619	0.00%
2023/04/27	2	35.50	0	0.00	35.50	2	7,726	0.03%
2023/04/25	4	35.51	19	35.97	35.40	-15	7,724	-0.19%
2023/04/24	1	35.55	0	0.00	35.55	1	7,638	0.01%
2023/04/21	1	35.06	0	0.00	35.15	1	7,666	0.01%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	1	35.35	0	0.00	35.45	1	7,673	0.01%
2023/04/18	2.1	35.72	0	35.80	35.50	2	7,615	0.03%
2023/04/17	6.2	36.00	0	0.00	35.95	6.2	7,572	0.08%
2023/04/14	0	0.00	1	35.80	36.10	-1	7,546	-0.01%
2023/04/13	0.1	36.10	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	1	36.10	4.5	35.97	36.15	-3.5	7,539	-0.05%
2023/04/11	1	35.65	1	35.85	35.85	0	7,476	0.00%
2023/04/10	1	35.51	0	0.00	35.50	1	7,443	0.01%
2023/04/07	1.4	35.42	6	35.35	35.65	-4.6	7,407	-0.06%
2023/04/06	1	35.35	21	35.36	35.15	-20	7,338	-0.27%
2023/03/31	0	35.25	16	35.69	35.35	-16	7,291	-0.22%
2023/03/30	5	35.20	22	35.17	35.05	-17	7,236	-0.23%
2023/03/29	7.3	34.95	0	0.00	34.90	7.3	7,244	0.10%
2023/03/28	0.1	35.30	3.6	35.42	35.20	-3.5	7,227	-0.05%
2023/03/27	0.1	35.55	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	2	35.80	0.1	35.85	35.85	2	7,204	0.03%
2023/03/23	3	35.67	4	35.64	35.85	-1	7,168	-0.01%
2023/03/22	2.2	35.49	13	35.26	35.95	-10.8	7,126	-0.15%
2023/03/21	46.1	35.47	13	35.60	35.65	33.1	6,984	0.47%
2023/03/20	36.9	34.57	21	34.44	34.30	15.9	6,702	0.24%
2023/03/17	7.5	36.33	93	36.23	36.25	-85.5	6,127	-1.39%
2023/03/16	74.6	36.58	72	36.23	36.25	2.6	5,954	0.04%
2023/03/15	3.4	38.35	0	0.00	38.35	3.4	4,988	0.07%
2023/03/14	0.1	42.85	1	42.60	42.60	-0.9	4,968	-0.02%
2023/03/13	2.1	42.98	3	42.87	43.00	-0.9	5,011	-0.02%
2023/03/10	0	43.60	1	43.25	43.25	-1	5,008	-0.02%
2023/03/08	2	43.98	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0	0.00	2	43.68	44.10	-2	5,083	-0.04%
2023/03/03	1.2	43.23	1	43.25	43.25	0.2	5,086	0.00%
2023/03/02	1	43.10	1	43.30	43.30	0	5,100	0.00%
2023/03/01	2.2	43.43	0	0.00	43.60	2.2	5,047	0.04%
2023/02/23	0	0.00	4	44.59	44.50	-4	4,861	-0.08%
2023/02/15	2.1	44.11	0	0.00	44.00	2.1	5,355	0.04%
2023/02/14	2	44.18	0	0.00	44.25	2	5,390	0.04%
2023/02/13	0.1	43.76	0	0.00	44.05	0.1	5,538	0.00%
2023/02/10	2.3	44.42	0	0.00	44.40	2.3	5,566	0.04%
2023/02/09	1	44.80	13	44.75	44.75	-12	5,622	-0.21%
2023/02/08	3.1	44.70	1	44.75	44.75	2.1	5,670	0.04%
2023/02/06	0	0.00	10	44.80	44.70	-10	5,741	-0.17%
2023/02/02	2.3	45.44	10	45.35	45.40	-7.7	5,807	-0.13%
2023/02/01	0	0.00	3	45.28	45.30	-3	5,868	-0.05%
2023/01/31	5	45.38	4	45.18	44.75	1	6,156	0.02%
2023/01/30	0.3	44.65	7.2	44.33	44.70	-6.9	6,185	-0.11%
2023/01/17	0	0.00	3.1	43.72	43.90	-3.1	6,144	-0.05%
2023/01/16	0	0.00	17	43.77	43.55	-17	6,200	-0.27%
2023/01/13	0	0.00	15	43.42	43.35	-15	6,238	-0.24%
2023/01/12	0.1	43.40	5	43.43	43.30	-4.9	6,316	-0.08%
2023/01/11	0	0.00	5	43.50	43.35	-5	6,377	-0.08%
2023/01/10	0.7	43.60	0	0.00	43.30	0.7	6,394	0.01%
2023/01/09	2.3	43.66	0.2	43.76	43.75	2.1	6,410	0.03%
2023/01/06	0.1	43.10	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	0.2	43.18	0	0.00	43.00	0.2	6,835	0.00%
2023/01/04	0	43.60	1	43.35	43.35	-1	6,948	-0.01%
2023/01/03	0.1	42.70	2	43.28	43.55	-1.9	7,003	-0.03%
2022/12/30	0	43.20	0	0.00	43.25	0	6,996	0.00%
2022/12/29	2.4	42.63	0	0.00	42.65	2.4	7,015	0.03%
2022/12/28	7.2	43.29	0	0.00	43.15	7.2	7,027	0.10%
2022/12/26	0	43.80	0	0.00	43.65	0	7,206	0.00%
2022/12/23	5	43.75	0	0.00	43.65	5	7,254	0.07%
2022/12/22	2	44.20	0	0.00	44.35	2	7,273	0.03%
2022/12/21	0	0.00	1	42.80	43.15	-1	7,318	-0.01%
2022/12/20	0.4	43.17	0	0.00	42.50	0.4	7,291	0.01%
2022/12/19	1.1	44.11	0	0.00	44.00	1.1	7,328	0.01%
2022/12/16	2.5	44.45	0	0.00	44.40	2.5	7,295	0.03%
2022/12/14	3	44.98	0	0.00	45.00	3	7,264	0.04%
2022/12/13	4.5	44.50	0	0.00	44.45	4.5	7,239	0.06%
2022/12/12	0	44.55	0	0.00	44.35	0	7,191	0.00%
2022/12/09	5	44.96	2	45.05	44.85	3	7,209	0.04%
2022/12/08	4.2	44.53	9	44.96	44.50	-4.8	7,180	-0.07%
2022/12/07	4.2	45.70	18.5	45.80	45.60	-14.3	7,113	-0.20%
2022/12/06	4	46.73	0	0.00	46.45	4	6,971	0.06%
2022/12/05	5	47.25	0	0.00	47.20	5	6,913	0.07%
2022/12/02	9	46.09	0	0.00	45.95	9	6,853	0.13%
2022/12/01	0	0.00	24	46.74	46.35	-24	6,845	-0.35%
2022/11/30	23	46.15	11	46.53	46.15	12	6,800	0.18%
2022/11/28	1	44.90	0	0.00	45.25	1	6,788	0.01%
2022/11/25	25	45.70	1	45.80	45.35	24	6,849	0.35%
2022/11/24	1	44.85	2	44.85	45.20	-1	6,829	-0.02%
2022/11/22	0	43.95	4	43.75	43.95	-4	6,859	-0.06%
2022/11/21	6	44.10	0	0.00	44.10	6	6,880	0.09%
2022/11/18	0	0.00	4	44.45	44.45	-4	6,867	-0.06%
2022/11/17	3	43.90	12	43.99	43.95	-9	6,861	-0.13%
2022/11/16	11	44.48	3	44.25	44.25	8	6,816	0.12%
2022/11/15	9	45.16	6	45.07	45.50	3	6,702	0.04%
2022/11/14	2	45.35	0	0.00	45.25	2	6,637	0.03%
2022/11/11	6	44.28	1	44.55	44.65	5	6,548	0.08%
2022/11/10	3	43.28	0	0.00	43.30	3	6,453	0.05%
2022/11/09	3	44.07	3	44.20	43.60	0	6,546	0.00%
2022/11/08	6	43.23	3	43.30	43.45	3	6,489	0.05%
2022/11/07	1	40.50	4	41.60	41.80	-3	6,546	-0.05%
2022/11/04	1	40.75	0	0.00	40.70	1	6,674	0.01%
2022/11/03	8	40.33	2	40.33	40.35	6	6,784	0.09%
2022/11/02	3	39.53	3	40.30	40.90	0	6,852	0.00%
2022/11/01	22	39.87	2	39.98	40.00	20	6,873	0.29%
2022/10/31	10	39.79	5	39.60	39.60	5	6,907	0.07%
2022/10/28	6	40.19	3	40.50	40.00	3	6,976	0.04%
2022/10/27	24	40.01	51	40.34	40.35	-27	7,020	-0.38%
2022/10/26	3	57.87	0	0.00	58.00	3	6,861	0.04%
2022/10/25	3	58.23	6	57.90	58.10	-3	7,285	-0.04%
2022/10/24	2	60.00	2	59.00	59.00	0	7,298	0.00%
2022/10/21	2	60.35	0	0.00	60.40	2	7,271	0.03%
2022/10/20	2	58.55	1	58.90	60.50	1	7,414	0.01%
2022/10/19	15	59.62	12	59.11	58.80	3	7,709	0.04%
2022/10/18	2	58.75	12	58.01	59.00	-10	8,120	-0.12%
2022/10/17	7	55.39	2	56.75	57.40	5	9,704	0.05%
2022/10/14	10	56.48	7	55.71	56.50	3	9,729	0.03%
2022/10/13	27	55.43	22	56.07	54.70	5	10,220	0.05%
2022/10/12	0	0.00	4	55.40	56.60	-4	9,827	-0.04%
2022/10/11	1	52.20	55	52.19	51.50	-54	9,732	-0.55%
2022/10/07	11.1	53.62	2	53.55	53.60	9.1	9,688	0.09%
2022/10/06	47	52.81	3	52.27	53.10	44	9,659	0.46%
2022/10/05	10	51.73	10	51.52	51.40	0	9,655	0.00%
2022/10/04	4.2	49.80	9	49.84	50.30	-4.8	9,677	-0.05%
2022/10/03	7	50.11	6	50.39	49.85	1	9,596	0.01%
2022/09/30	2.3	50.93	1	50.90	51.40	1.3	9,546	0.01%
2022/09/29	6	51.35	3	51.67	51.40	3	9,562	0.03%
2022/09/28	3.1	52.39	2	50.60	50.60	1.1	9,600	0.01%
2022/09/27	4	53.55	11	54.00	53.70	-7	9,542	-0.07%
2022/09/26	5.1	53.76	31	54.15	53.50	-25.9	9,574	-0.27%
2022/09/23	3	56.53	3	56.13	56.10	0	9,574	0.00%
2022/09/22	4.3	56.57	0	0.00	56.50	4.3	9,599	0.04%
2022/09/21	10	58.22	1	58.40	58.40	9	9,561	0.09%
2022/09/20	4	58.55	3	58.90	58.90	1	9,553	0.01%
2022/09/19	5.2	58.58	2	58.00	58.00	3.2	9,556	0.03%
2022/09/16	5	59.60	0	0.00	59.80	5	9,573	0.05%
2022/09/15	10	60.30	0.1	59.10	60.30	9.9	9,578	0.10%
2022/09/14	2	58.95	1	59.00	59.00	1	9,595	0.01%
2022/09/13	2	60.35	2	60.70	60.70	0	9,604	0.00%
2022/09/12	0.3	60.30	1	60.30	60.30	-0.7	9,658	-0.01%
2022/09/08	1	60.10	0	0.00	60.30	1	9,752	0.01%
2022/09/07	1	58.40	1	58.70	58.00	0	9,759	0.00%
2022/09/06	10	59.70	10.1	59.61	60.00	-0.1	9,736	0.00%
2022/09/05	6	60.00	8	59.79	59.90	-2	9,788	-0.02%
2022/09/02	3.1	60.28	3	59.20	59.20	0.1	9,859	0.00%
2022/09/01	16.1	60.85	15	61.17	61.30	1.1	9,779	0.01%
2022/08/31	5	63.34	4	63.33	63.10	1	9,717	0.01%
2022/08/29	0.2	62.90	2.1	62.60	62.80	-2	9,725	-0.02%
2022/08/26	6	63.67	1	64.30	64.30	5	9,730	0.05%
2022/08/25	0.2	62.80	0	0.00	62.70	0.2	9,704	0.00%
2022/08/24	0	0.00	2	62.60	62.60	-2	9,758	-0.02%
2022/08/23	3	62.20	1	62.50	61.80	2	9,953	0.02%
2022/08/22	11	63.09	0	0.00	63.20	11	10,007	0.11%
2022/08/19	3	62.20	5	62.88	63.00	-2	10,012	-0.02%
2022/08/18	2.5	62.80	2	63.00	63.00	0.5	10,003	0.01%
2022/08/17	0	63.50	1	63.70	63.30	-1	9,993	-0.01%
2022/08/16	11	63.28	2.1	63.60	63.50	8.9	9,996	0.09%
2022/08/15	12	64.83	1	65.50	64.90	11	9,864	0.11%
2022/08/12	8	62.96	32	63.08	63.00	-24	9,811	-0.24%
2022/08/11	23	64.47	2	63.85	64.50	21	9,774	0.21%
2022/08/10	14	61.19	3	61.50	61.50	11	9,669	0.11%
2022/08/09	1.2	60.17	1	59.30	60.00	0.2	9,575	0.00%
2022/08/08	1.1	58.19	2	58.10	58.00	-1	9,580	-0.01%
2022/08/05	4.2	57.02	4	57.58	57.70	0.2	9,675	0.00%
2022/08/04	9.1	55.58	100	55.26	56.00	-90.9	9,803	-0.93%
2022/08/03	19	56.72	9	56.63	56.40	10	9,749	0.10%
2022/08/02	60	57.81	57	57.45	57.90	3	9,726	0.03%
2022/08/01	208.5	56.74	152	56.78	57.90	56.5	9,782	0.58%	大買/大賣/
2022/07/29	5.3	54.80	0	0.00	54.80	5.3	9,333	0.06%
2022/07/28	11	60.57	2	60.50	60.80	9	9,592	0.09%
2022/07/27	46.1	60.38	41	60.28	60.80	5.1	9,631	0.05%
2022/07/26	38	60.18	83	60.68	61.10	-45	9,605	-0.47%
2022/07/25	103.1	58.78	110.1	58.14	59.60	-6.9	9,320	-0.07%	大買/大賣/
2022/07/22	151.2	57.83	90.4	58.08	58.00	60.8	9,034	0.67%	大買/
2022/07/21	2	59.20	2	59.20	59.20	0	8,254	0.00%
2022/07/20	45.9	67.01	30	68.56	65.70	15.9	8,214	0.19%
2022/07/19	8.1	72.74	2	72.70	72.90	6.1	7,723	0.08%
2022/07/18	3.1	71.65	8	71.96	72.80	-4.9	7,758	-0.06%
2022/07/15	3.3	70.86	2	70.90	70.90	1.3	7,754	0.02%
2022/07/14	36.2	70.44	5	71.18	71.30	31.2	7,784	0.40%
2022/07/13	1.4	71.20	18	71.30	71.20	-16.6	7,796	-0.21%
2022/07/12	29	69.34	52	69.18	69.10	-23	7,877	-0.29%
2022/07/11	80.3	69.63	53	69.57	69.40	27.3	7,850	0.35%
2022/07/08	20	70.80	16	70.87	70.90	4	7,817	0.05%
2022/07/07	38	69.36	11	70.76	71.00	27	7,858	0.34%
2022/07/06	9.1	70.37	47	69.98	69.90	-37.9	8,040	-0.47%
2022/07/05	5	70.96	4	71.40	71.40	1	8,002	0.01%
2022/07/04	28	71.14	31	71.69	71.40	-3	7,999	-0.04%
2022/07/01	18.2	71.27	62	72.72	70.30	-43.8	8,025	-0.55%
2022/06/30	5.1	73.41	4	73.40	73.40	1.1	7,927	0.01%
2022/06/29	11	74.85	23	74.73	74.80	-12	7,915	-0.15%
2022/06/28	0.1	75.40	3	74.80	74.80	-2.9	7,956	-0.04%
2022/06/27	12	75.23	2	75.50	75.50	10	8,050	0.12%
2022/06/24	0	0.00	2	74.50	74.50	-2	8,124	-0.02%
2022/06/23	22.2	72.79	2	72.70	72.70	20.2	8,146	0.25%
2022/06/22	42.1	74.09	1	73.00	72.70	41.1	8,246	0.50%
2022/06/21	4	74.05	3	74.13	74.40	1	8,256	0.01%
2022/06/20	3.1	73.94	1	73.80	72.60	2.1	8,320	0.03%
2022/06/17	2.1	75.00	0	0.00	74.30	2.1	8,386	0.02%
2022/06/16	2	77.80	2	75.70	75.70	0	8,421	0.00%
2022/06/15	5	77.00	8	77.21	77.00	-3	8,689	-0.03%
2022/06/14	8	75.78	3.4	77.09	77.30	4.6	8,740	0.05%
2022/06/13	4.4	76.31	6	76.73	75.70	-1.6	8,821	-0.02%
2022/06/10	6	78.80	66.8	77.81	78.50	-60.8	8,757	-0.69%
2022/06/08	4	77.98	11	77.91	77.90	-7	8,770	-0.08%
2022/06/07	1	77.79	20	77.70	77.80	-19	8,799	-0.22%
2022/06/06	2	76.35	16	76.45	77.60	-14	8,844	-0.16%
2022/06/02	25.2	75.86	9	76.17	76.20	16.2	8,997	0.18%
2022/06/01	23	76.26	2	76.40	76.10	21	9,142	0.23%
2022/05/31	3.1	76.29	10	77.10	77.10	-6.9	9,138	-0.08%
2022/05/30	1	74.80	3	74.83	75.00	-2	9,004	-0.02%
2022/05/27	2	72.80	4	72.85	72.80	-2	8,955	-0.02%
2022/05/26	4.4	72.72	3	71.97	72.00	1.4	9,021	0.02%
2022/05/25	13	72.58	9	72.26	72.50	4	9,173	0.04%
2022/05/24	23	72.70	9	72.40	71.70	14	9,462	0.15%
2022/05/23	4	72.93	2	72.95	72.70	2	9,605	0.02%
2022/05/20	5	72.42	4	72.83	72.70	1	9,745	0.01%
2022/05/19	28	72.06	2	71.95	71.90	26	9,872	0.26%
2022/05/18	5	73.38	3	73.87	73.80	2	9,887	0.02%
2022/05/17	3	69.57	5	69.94	71.30	-2	9,881	-0.02%
2022/05/16	9	70.23	6	71.00	70.20	3	9,838	0.03%
2022/05/13	22	70.50	3	71.43	71.50	19	9,759	0.19%
2022/05/12	12.1	71.15	5	70.30	69.80	7.1	9,667	0.07%
2022/05/11	7.1	73.72	10	73.75	73.40	-2.9	9,487	-0.03%
2022/05/10	10.8	73.64	2	73.90	74.30	8.8	9,478	0.09%
2022/05/09	26.1	75.06	16	76.12	74.00	10.1	9,401	0.11%
2022/05/06	18	75.76	12	75.57	76.40	6	9,293	0.06%
2022/05/05	45	77.33	43	77.53	77.70	2	9,294	0.02%
2022/05/04	5	79.94	4	80.08	80.30	1	8,937	0.01%
2022/05/03	8	79.20	35	78.92	79.60	-27	8,877	-0.30%
2022/04/29	11	77.97	5	77.98	78.30	6	8,755	0.07%
2022/04/28	5	77.80	10	78.06	77.50	-5	8,743	-0.06%
2022/04/27	28	77.43	30	77.68	78.90	-2	8,590	-0.02%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	1.1	67.96	3	67.10	67.80	-1.9	7,794	-0.02%
2022/04/22	4.1	69.13	2	68.90	69.10	2.1	7,749	0.03%
2022/04/21	0.1	70.30	7	70.30	69.90	-7	7,781	-0.09%
2022/04/20	0	0.00	5	70.40	70.30	-5	7,799	-0.06%
2022/04/19	2	70.75	0	0.00	70.20	2	7,905	0.03%
2022/04/18	2.1	70.24	2	70.75	69.80	0.1	8,173	0.00%
2022/04/15	0	0.00	10	72.60	72.50	-10	8,063	-0.12%
2022/04/14	0	0.00	1	73.80	73.80	-1	8,033	-0.01%
2022/04/13	1	74.20	0	0.00	74.30	1	8,065	0.01%
2022/04/12	35.4	73.60	15	73.55	73.20	20.4	8,002	0.25%
2022/04/11	10	77.85	0	0.00	77.80	10	7,785	0.13%
2022/04/08	12.3	78.24	3	78.83	79.10	9.3	7,767	0.12%
2022/04/07	11	79.02	8	79.16	77.50	3	7,746	0.04%
2022/04/06	1.1	78.72	2	79.10	79.80	-0.9	7,673	-0.01%
2022/04/01	2	78.65	4	79.05	79.10	-2	7,626	-0.03%
2022/03/31	2.3	79.26	5	79.34	79.30	-2.7	7,628	-0.04%
2022/03/30	13	79.76	14.7	79.27	79.10	-1.7	7,624	-0.02%
2022/03/29	6	78.73	1	79.20	79.20	5	7,527	0.07%
2022/03/28	3.6	76.43	5.1	76.81	77.20	-1.5	7,434	-0.02%
2022/03/25	0	0.00	34	76.83	77.20	-34	7,414	-0.46%
2022/03/24	11	75.28	0	0.00	75.10	11	7,271	0.15%
2022/03/23	2.1	73.90	3	74.10	74.90	-0.9	7,250	-0.01%
2022/03/22	12	73.33	3	73.10	73.60	9	7,157	0.13%
2022/03/21	22	72.11	7	71.96	71.90	15	7,055	0.21%
2022/03/18	0	0.00	10	73.00	73.00	-10	6,990	-0.14%
2022/03/17	0	0.00	1	71.00	70.80	-1	6,786	-0.01%
2022/03/16	4.2	71.07	4	70.73	70.10	0.2	6,737	0.00%
2022/03/15	3	71.90	3	72.00	71.70	0	6,594	0.00%
2022/03/14	1	72.10	23.1	72.11	72.10	-22.1	6,578	-0.34%
2022/03/11	2.1	71.26	3	71.77	72.10	-0.9	6,614	-0.01%
2022/03/10	0	0.00	4	71.70	71.90	-4	6,630	-0.06%
2022/03/09	5	69.50	43	69.86	69.90	-38	6,627	-0.57%
2022/03/08	17	68.48	4	68.60	67.60	13	6,590	0.20%
2022/03/07	7	71.38	7	71.26	70.60	0	6,421	0.00%
2022/03/04	2	73.15	13	73.80	73.30	-11	6,411	-0.17%
2022/03/03	2	73.15	8	73.75	73.60	-6	6,550	-0.09%
2022/03/02	0.1	72.40	1	72.40	72.40	-0.9	6,620	-0.01%
2022/03/01	0	0.00	9	71.49	72.00	-9	6,599	-0.14%
2022/02/25	1	72.00	0	0.00	71.60	1	6,532	0.02%
2022/02/24	15	73.45	3	74.13	71.50	12	6,388	0.19%
2022/02/23	4	74.30	32	73.67	74.40	-28	6,141	-0.46%
2022/02/22	13	71.14	0	0.00	71.80	13	6,098	0.21%
2022/02/21	2	71.70	3	71.90	71.90	-1	5,982	-0.02%
2022/02/18	1	69.30	7	69.30	69.90	-6	5,863	-0.10%
2022/02/17	1	68.50	1	69.20	68.80	0	5,808	0.00%
2022/02/15	1	67.50	2	68.20	67.50	-1	6,047	-0.02%
2022/02/14	3.5	67.67	0	0.00	67.50	3.5	6,087	0.06%
2022/02/11	2.2	68.34	1	68.70	68.90	1.2	6,110	0.02%
2022/02/10	2	67.90	7	68.23	68.80	-5	6,203	-0.08%
2022/02/09	1	67.70	4	67.85	67.70	-3	6,179	-0.05%
2022/02/08	2.1	67.99	2	67.45	67.70	0.1	6,283	0.00%
2022/02/07	5	67.26	2	67.20	67.20	3	6,266	0.05%
2022/01/26	1.1	63.73	0	0.00	63.70	1.1	6,224	0.02%
2022/01/25	1	63.30	0	0.00	63.40	1	6,480	0.02%
2022/01/24	3	63.60	0	0.00	64.40	3	6,577	0.05%
2022/01/21	5	65.16	0	0.00	64.80	5	6,731	0.07%
2022/01/20	5.4	66.39	12	65.95	66.30	-6.6	6,874	-0.10%
2022/01/19	0	0.00	2	66.25	66.00	-2	7,402	-0.03%
2022/01/18	22	66.67	11	66.55	67.00	11	7,750	0.14%
2022/01/17	20.1	66.47	0	0.00	66.80	20.1	7,872	0.26%
2022/01/14	3	65.83	0	0.00	66.00	3	8,057	0.04%
2022/01/13	4	66.33	0.4	67.00	67.00	3.6	8,087	0.04%
2022/01/12	14	66.29	10	66.17	66.50	4	8,079	0.05%
2022/01/11	12	66.01	2	66.05	67.00	10	7,972	0.13%
2022/01/07	0.2	63.35	0	0.00	62.80	0.2	7,732	0.00%
2022/01/05	1.1	62.75	0	0.00	63.10	1.1	7,746	0.01%
2022/01/04	1	62.60	2	62.80	63.20	-1	7,864	-0.01%
2021/12/29	2	63.20	0	0.00	63.50	2	8,031	0.02%
2021/12/28	1	62.80	0	0.00	63.00	1	8,085	0.01%
2021/12/27	0	63.00	1	63.00	63.00	-1	8,192	-0.01%
2021/12/24	0	0.00	1	63.30	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	2	62.20	62.50	-2	8,336	-0.02%
2021/12/22	1	62.60	0	0.00	62.00	1	8,446	0.01%
2021/12/21	4	62.53	1	62.40	62.40	3	8,678	0.03%
2021/12/20	0	61.36	0	0.00	61.40	0	9,124	0.00%
2021/12/17	0	0.00	2	61.40	61.30	-2	9,432	-0.02%
2021/12/16	0	61.80	1	61.80	61.80	-1	10,123	-0.01%
2021/12/15	8.1	60.89	0	0.00	61.90	8.1	10,653	0.08%
2021/12/14	7.1	61.23	0	0.00	61.00	7.1	10,919	0.07%
2021/12/13	3.1	62.34	4	61.60	61.60	-0.9	11,008	-0.01%
2021/12/10	0.1	63.50	6	63.48	63.20	-5.9	11,117	-0.05%
2021/12/09	2	64.10	0.4	64.10	64.00	1.6	11,358	0.01%
2021/12/08	5	64.60	5	64.40	64.10	0	11,789	0.00%
2021/12/07	5	63.80	1	64.40	64.40	4	12,028	0.03%
2021/12/06	6.4	63.13	0	0.00	63.00	6.4	12,160	0.05%
2021/12/03	4.3	63.72	0	0.00	63.40	4.3	12,276	0.04%
2021/12/02	0.1	64.06	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	1	64.80	1	64.70	64.80	0	12,676	0.00%
2021/11/30	0	64.70	0	0.00	64.20	0	12,675	0.00%
2021/11/29	0.2	62.99	0	0.00	63.80	0.2	12,668	0.00%
2021/11/26	2.5	65.35	7	66.49	64.90	-4.6	12,667	-0.04%
2021/11/24	0	0.00	10	66.89	66.90	-10	12,709	-0.08%
2021/11/23	0.1	66.60	0	0.00	66.50	0.1	12,738	0.00%
2021/11/22	0	0.00	7	66.89	66.70	-7	12,707	-0.06%
2021/11/19	6	67.35	8	67.40	67.10	-2	12,660	-0.02%
2021/11/18	1	68.70	5	69.00	68.70	-4	12,521	-0.03%
2021/11/17	3	68.57	6	68.42	68.90	-3	12,501	-0.02%
2021/11/16	1	69.10	12	68.37	68.50	-11	12,484	-0.09%
2021/11/15	20	69.72	15	69.75	69.00	5	12,470	0.04%
2021/11/12	6	67.40	8	67.98	68.50	-2	12,312	-0.02%
2021/11/11	2	67.15	5	67.00	66.70	-3	12,278	-0.02%
2021/11/10	5.8	67.26	2	67.15	66.80	3.8	12,311	0.03%
2021/11/09	4	67.13	9.2	66.92	67.50	-5.2	12,330	-0.04%
2021/11/08	8	67.70	5	67.04	67.50	3	12,253	0.02%
2021/11/05	4	66.73	10	67.00	67.00	-6	12,270	-0.05%
2021/11/04	2	69.10	2	70.05	68.50	0	12,132	0.00%
2021/11/03	12	69.64	9	69.28	69.60	3	12,059	0.02%
2021/11/02	6	70.13	32	68.03	68.20	-26	11,962	-0.22%
2021/11/01	9	70.83	1	70.60	70.90	8	11,713	0.07%
2021/10/29	9	71.21	20	70.86	70.90	-11	11,593	-0.09%
2021/10/28	15	69.47	5.1	69.96	69.90	9.9	11,409	0.09%
2021/10/27	5	69.62	3	68.87	69.90	2	11,209	0.02%
2021/10/26	22	65.62	20	65.97	67.20	2	10,637	0.02%
2021/10/25	17	61.40	7	61.51	61.90	10	10,289	0.10%
2021/10/22	4	60.68	7	60.33	60.80	-3	10,202	-0.03%
2021/10/21	3	58.10	1	58.20	58.20	2	10,106	0.02%
2021/10/20	1	56.90	3	57.13	57.30	-2	10,103	-0.02%
2021/10/19	3.1	56.38	9	56.42	57.00	-5.9	10,262	-0.06%
2021/10/18	2	56.00	1	56.00	56.40	1	10,314	0.01%
2021/10/14	2.1	54.71	2	54.70	54.50	0.1	10,443	0.00%
2021/10/13	6.1	54.48	4	54.63	54.80	2.1	10,588	0.02%
2021/10/12	2.5	56.03	0	0.00	55.30	2.5	10,583	0.02%
2021/10/08	4	56.75	6	56.63	56.80	-2	10,518	-0.02%
2021/10/07	0	56.60	0	0.00	56.40	0	10,529	0.00%
2021/10/06	4.1	56.08	4	56.65	55.30	0.1	10,674	0.00%
2021/10/05	5	55.68	5	55.76	56.00	0	10,724	0.00%
2021/10/04	2	55.65	3	55.93	55.30	-1	10,856	-0.01%
2021/10/01	6	56.58	1	55.90	56.00	5	11,058	0.05%
2021/09/30	5	57.68	4	57.55	57.40	1	11,098	0.01%
2021/09/29	14	57.61	3	57.57	57.40	11	11,014	0.10%
2021/09/28	4	56.53	16	57.71	57.90	-12	10,929	-0.11%
2021/09/27	38	56.81	19	56.74	56.10	19	10,701	0.18%
2021/09/24	14.8	60.79	6	60.10	59.80	8.8	10,230	0.09%
2021/09/23	42.1	60.13	50	60.49	61.10	-7.9	9,950	-0.08%
2021/09/22	72	79.68	70	80.02	82.30	2	9,324	0.02%
2021/09/17	6	84.53	20	85.21	85.00	-14	9,002	-0.16%
2021/09/16	28	84.23	3	84.47	83.90	25	8,754	0.29%
2021/09/15	9	83.56	39	84.21	84.60	-30	8,643	-0.35%
2021/09/14	5	81.70	4	82.98	83.50	1	8,435	0.01%
2021/09/13	75	82.55	81	83.23	81.50	-6	8,187	-0.07%
2021/09/10	61	79.74	19	80.27	81.20	42	7,808	0.54%
2021/09/09	2	75.60	30.1	76.95	78.50	-28.1	7,588	-0.37%
2021/09/08	23	75.29	14.7	75.18	75.10	8.3	7,397	0.11%
2021/09/07	30	74.57	22	76.10	76.10	8	7,242	0.11%
2021/09/06	13	72.84	36	71.86	73.60	-23	7,053	-0.33%
2021/09/03	19	70.28	32	70.05	69.90	-13	6,790	-0.19%
2021/09/02	86.1	70.63	50	70.72	69.40	36.1	6,743	0.53%
2021/09/01	24	70.87	30	71.48	71.30	-6	6,592	-0.09%
2021/08/31	19	68.46	8	68.05	69.30	11	6,396	0.17%
2021/08/30	2	67.50	8.2	67.21	67.60	-6.2	6,261	-0.10%
2021/08/27	1	65.90	14.2	66.26	66.90	-13.2	6,208	-0.21%
2021/08/26	1	65.40	3.1	65.31	65.30	-2.1	6,145	-0.03%
2021/08/25	0	0.00	1.1	65.40	65.40	-1.1	6,158	-0.02%
2021/08/24	1	64.40	1	64.70	64.80	0	6,142	0.00%
2021/08/23	0	0.00	1	65.00	64.80	-1	6,169	-0.02%
2021/08/20	4.2	63.04	1	63.60	63.00	3.2	6,168	0.05%
2021/08/19	1	64.40	1	63.60	63.60	0	6,197	0.00%
2021/08/18	1	62.60	9.5	65.16	65.40	-8.5	6,155	-0.14%
2021/08/17	6.2	64.69	0	0.00	63.50	6.2	6,094	0.10%
2021/08/16	7.1	66.34	0	0.00	65.90	7.1	6,041	0.12%
2021/08/13	37	67.32	3	67.87	67.80	34	5,959	0.57%
2021/08/10	0	0.00	2	64.50	64.50	-2	5,951	-0.03%
2021/08/09	17	65.34	0	0.00	64.90	17	6,139	0.28%
2021/08/06	16	64.73	1	64.80	64.70	15	6,274	0.24%
2021/08/05	2	64.85	3	64.70	64.70	-1	6,402	-0.02%
2021/08/04	1	64.50	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.50	2	64.30	64.30	-1	6,917	-0.01%
2021/08/02	1.1	63.32	2	63.30	63.60	-0.9	7,003	-0.01%
2021/07/30	5.1	62.31	3	62.40	62.40	2.1	6,997	0.03%
2021/07/29	2.1	61.99	3	62.20	62.20	-0.9	7,027	-0.01%
2021/07/28	3.1	61.13	8	61.40	61.40	-4.9	7,070	-0.07%
2021/07/27	8.2	63.75	3	62.10	62.10	5.2	7,230	0.07%
2021/07/26	20.3	65.69	2	64.80	64.80	18.3	7,176	0.26%
2021/07/23	4	65.30	15	65.82	66.40	-11	7,135	-0.15%
2021/07/22	15.1	64.91	13	64.87	65.00	2.1	6,977	0.03%
2021/07/21	34.2	65.30	30	64.80	65.10	4.2	6,938	0.06%
2021/07/20	7.1	65.80	27	65.43	65.80	-19.9	6,906	-0.29%
2021/07/19	6.3	66.54	5	67.64	66.60	1.3	6,888	0.02%
2021/07/16	1	64.00	1	64.80	65.60	0	6,921	0.00%
2021/07/15	2	64.90	0	0.00	64.80	2	6,945	0.03%
2021/07/14	1	62.60	10	63.09	63.30	-9	6,955	-0.13%
2021/07/13	10	65.07	0	0.00	64.00	10	7,001	0.14%
2021/07/12	3	64.50	5	64.66	65.40	-2	6,962	-0.03%
2021/07/09	3	62.70	28	62.71	62.90	-25	6,865	-0.36%
2021/07/08	17	61.54	35.2	61.10	62.90	-18.2	6,744	-0.27%
2021/07/07	31.1	58.74	24	59.08	59.10	7.1	6,524	0.11%
2021/07/06	1	57.00	1	56.80	56.80	0	6,403	0.00%
2021/07/05	3	56.83	0.4	56.80	56.70	2.6	6,492	0.04%
2021/07/01	1	56.40	0	0.00	56.60	1	6,649	0.02%
2021/06/29	0.1	57.20	0	0.00	56.70	0.1	6,807	0.00%
2021/06/28	0	0.00	13	56.91	57.60	-13	6,848	-0.19%
2021/06/25	2	54.80	1	54.80	54.80	1	6,779	0.01%
2021/06/24	2	54.35	11	54.31	54.20	-9	7,383	-0.12%
2021/06/23	2	53.80	5	54.00	54.00	-3	7,402	-0.04%
2021/06/22	51.1	53.91	4	53.80	53.80	47.1	7,489	0.63%
2021/06/21	1	53.80	0	0.00	53.90	1	7,565	0.01%
2021/06/18	2	53.20	1.4	54.00	54.00	0.7	7,566	0.01%
2021/06/17	0	0.00	2	53.20	53.20	-2	7,575	-0.03%
2021/06/16	2	53.30	3	53.70	53.40	-1	7,669	-0.01%
2021/06/15	7	53.59	5	53.50	53.70	2	7,756	0.03%
2021/06/11	5	53.12	0	0.00	53.20	5	7,884	0.06%
2021/06/10	1	52.10	1	52.20	52.30	0	7,938	0.00%
2021/06/09	4	52.23	1	52.10	52.10	3	7,982	0.04%
2021/06/08	0.1	52.30	9	52.19	52.30	-9	8,079	-0.11%
2021/06/07	4.1	51.89	0	0.00	52.20	4.1	8,253	0.05%
2021/06/04	4	52.50	0	0.00	52.50	4	8,346	0.05%
2021/06/02	1.2	52.53	0	0.00	52.50	1.2	8,578	0.01%
2021/06/01	0	0.00	2	52.50	52.50	-2	8,588	-0.02%
2021/05/31	3	52.43	0	0.00	52.50	3	8,689	0.03%
2021/05/28	14	52.45	8	52.36	52.40	6	8,738	0.07%
2021/05/27	1	51.50	3	52.00	52.00	-2	8,795	-0.02%
2021/05/26	1.3	51.75	0	0.00	51.80	1.3	8,838	0.01%
2021/05/25	0	0.00	1	51.70	51.70	-1	8,879	-0.01%
2021/05/21	1.3	51.62	3	51.43	51.70	-1.7	9,023	-0.02%
2021/05/20	1	51.20	7	51.00	51.00	-6	9,068	-0.07%
2021/05/18	2.2	49.45	8	50.64	51.00	-5.8	9,037	-0.06%
2021/05/17	15	48.72	3	48.57	48.45	12	8,988	0.13%
2021/05/14	2.2	51.32	0	0.00	51.00	2.2	8,783	0.03%
2021/05/13	3	49.20	5	49.07	49.85	-2	8,642	-0.02%
2021/05/12	14.4	50.68	58	50.34	50.20	-43.6	8,526	-0.51%
2021/05/11	6	53.75	6	54.22	53.80	0	8,165	0.00%
2021/05/10	0	0.00	1	54.20	54.60	-1	7,961	-0.01%
2021/05/07	1.1	52.84	32	53.10	53.50	-30.9	7,907	-0.39%
2021/05/06	56	53.14	6	53.33	53.00	50	7,904	0.63%
2021/05/05	3.7	52.39	6	52.60	52.50	-2.3	7,852	-0.03%
2021/05/04	2.6	52.07	24	52.69	52.20	-21.4	7,773	-0.28%
2021/05/03	2	52.85	2	53.45	53.10	0	7,497	0.00%
2021/04/29	6.3	53.29	0	0.00	53.10	6.3	7,427	0.08%
2021/04/28	0	0.00	5	53.80	53.70	-5	7,378	-0.07%
2021/04/26	8	54.49	22	54.28	54.30	-14	7,393	-0.19%
2021/04/23	1	52.60	0	0.00	53.20	1	7,335	0.01%
2021/04/22	32	53.86	15	54.63	52.70	17	7,311	0.23%
2021/04/21	5	53.06	4	53.80	54.10	1	7,133	0.01%
2021/04/20	1	52.30	0	0.00	53.10	1	7,055	0.01%
2021/04/19	17	52.88	4	53.00	53.10	13	7,025	0.19%
2021/04/16	10	50.67	15	50.30	51.40	-5	6,894	-0.07%
2021/04/14	1	49.50	12	49.80	49.55	-11	6,728	-0.16%
2021/04/13	0	0.00	2	50.35	49.85	-2	6,716	-0.03%
2021/04/12	1	49.80	0	0.00	49.95	1	6,649	0.02%
2021/04/09	5	49.57	2	49.25	49.45	3	6,629	0.05%
2021/04/08	5	49.75	3	50.00	49.80	2	6,544	0.03%
2021/04/07	2	49.90	1	50.00	50.00	1	6,455	0.02%
2021/04/06	3	49.88	0	0.00	50.00	3	6,395	0.05%
2021/04/01	18.3	49.67	1	49.60	49.60	17.3	6,285	0.27%
2021/03/31	20	49.33	3	49.35	49.50	17	6,175	0.28%
2021/03/30	13	48.67	18	48.60	48.90	-5	6,036	-0.08%
2021/03/29	27	48.24	18	48.91	48.85	9	5,902	0.15%
2021/03/26	10	45.50	4	45.49	45.75	6	5,279	0.11%
2021/03/25	1	44.95	0	0.00	45.20	1	5,226	0.02%
2021/03/23	7	45.06	3	45.15	45.20	4	5,052	0.08%
2021/03/22	7	44.61	0	0.00	44.85	7	5,014	0.14%
2021/03/19	5	44.75	0	0.00	44.55	5	4,970	0.10%
2021/03/18	1	45.30	0	0.00	45.15	1	4,895	0.02%
2021/03/17	17	45.18	4	45.20	45.30	13	4,839	0.27%
2021/03/15	1	43.25	0	0.00	43.75	1	4,852	0.02%
2021/03/10	0	0.00	2	43.83	43.85	-2	4,774	-0.04%
2021/03/09	1	42.80	3	43.18	43.50	-2	4,695	-0.04%
2021/03/08	0	0.00	3	42.65	42.75	-3	4,623	-0.06%
2021/03/05	0	0.00	0.1	42.00	42.15	-0.1	4,621	0.00%
2021/03/04	4	42.15	2	42.40	42.20	2	4,853	0.04%
2021/03/03	0	0.00	1	41.95	42.05	-1	4,788	-0.02%
2021/03/02	1	42.00	4	42.06	41.60	-3	4,714	-0.06%
2021/02/26	0	0.00	6	41.55	41.70	-6	4,687	-0.13%
2021/02/25	0	0.00	2	41.65	41.65	-2	4,612	-0.04%
2021/02/24	0	0.00	1.2	41.51	41.45	-1.2	4,608	-0.02%
2021/02/23	0.2	41.70	3	41.65	41.75	-2.8	4,563	-0.06%
2021/02/18	0.2	40.78	1	40.30	40.90	-0.8	4,534	-0.02%
2021/02/17	3	40.20	1	40.20	40.20	2	4,507	0.04%
2021/02/02	0.4	39.35	0	0.00	39.25	0.4	4,806	0.01%
2021/02/01	0.5	38.93	0	0.00	38.80	0.5	4,840	0.01%
2021/01/29	7	38.76	1	39.00	38.75	6	4,864	0.12%
2021/01/28	1.3	39.20	0	0.00	39.25	1.3	4,838	0.03%
2021/01/27	2.4	39.69	0	0.00	39.50	2.4	4,832	0.05%
2021/01/26	0	0.00	13	39.60	39.50	-13	4,866	-0.27%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/21	1	39.75	1	39.70	39.50	0	5,016	0.00%
2021/01/20	12	39.77	10	39.60	39.35	2	5,139	0.04%
2021/01/19	1.1	40.05	0	0.00	40.00	1.1	5,446	0.02%
2021/01/18	0	0.00	1	40.20	40.20	-1	5,425	-0.02%
2021/01/15	5	40.34	0	0.00	40.25	5	5,380	0.09%
2021/01/12	0	0.00	1	40.85	40.50	-1	5,374	-0.02%
2021/01/08	0	0.00	3	40.35	40.35	-3	5,361	-0.06%
2021/01/07	0	0.00	1	40.25	40.25	-1	5,373	-0.02%
2021/01/06	3	40.30	0	0.00	40.20	3	5,376	0.06%
2021/01/05	1.2	40.70	5	40.70	40.70	-3.8	5,327	-0.07%
2021/01/04	0.4	40.70	0	0.00	40.70	0.4	5,346	0.01%
2020/12/31	0.4	40.85	5	40.85	40.90	-4.6	5,360	-0.09%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/25	1	40.70	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0.3	40.40	0	0.00	40.60	0.3	5,530	0.01%
2020/12/22	0	0.00	9	40.50	40.25	-9	5,545	-0.16%
2020/12/21	0	0.00	10	40.38	40.60	-10	5,573	-0.18%
2020/12/18	1	40.70	1	40.60	40.60	0	5,583	0.00%
2020/12/17	1	40.75	0.7	40.70	40.75	0.3	5,590	0.00%
2020/12/16	0	0.00	5	40.69	40.75	-5	5,582	-0.09%
2020/12/15	1	40.50	50	40.52	40.45	-49	5,575	-0.88%
2020/12/14	5	40.55	32	40.60	40.45	-27	5,559	-0.49%
2020/12/11	0.1	40.40	6	40.28	40.55	-5.9	5,568	-0.11%
2020/12/10	1.1	40.17	6	40.52	40.35	-4.9	5,520	-0.09%
2020/12/09	11.3	40.32	6	40.06	40.40	5.3	5,490	0.10%
2020/12/08	1	41.40	2	41.85	41.20	-1	5,326	-0.02%
2020/12/07	0	0.00	4	41.91	41.75	-4	5,223	-0.08%
2020/12/04	2	41.50	0	0.00	41.55	2	5,175	0.04%
2020/12/03	0	0.00	5	41.43	41.45	-5	5,148	-0.10%
2020/12/02	4	41.48	10.5	41.25	41.25	-6.5	5,134	-0.13%
2020/12/01	20	41.70	2	41.65	41.65	18	5,124	0.35%
2020/11/30	1	42.00	2	41.88	42.05	-1	5,073	-0.02%
2020/11/27	0	0.00	8	41.34	41.35	-8	4,872	-0.16%
2020/11/26	0	0.00	1	41.00	41.00	-1	4,964	-0.02%
2020/11/25	13	40.85	1	40.85	40.80	12	5,174	0.23%
2020/11/23	0.4	41.30	0	0.00	41.30	0.4	5,495	0.01%
2020/11/20	35	41.24	1	41.40	41.40	34	5,501	0.62%
2020/11/19	25	41.44	3	41.45	41.40	22	5,590	0.39%
2020/11/18	0	0.00	2	40.98	40.95	-2	5,553	-0.04%
2020/11/16	3	40.80	0	0.00	40.80	3	5,871	0.05%
2020/11/12	2	41.25	0	0.00	40.85	2	6,742	0.03%
2020/11/11	2.2	41.15	0	0.00	41.40	2.2	6,913	0.03%
2020/11/10	1.4	40.61	5	40.68	40.65	-3.6	6,835	-0.05%
2020/11/09	0.4	40.20	0	0.00	40.20	0.4	6,776	0.01%
2020/11/05	2	40.25	1	40.25	40.25	1	6,780	0.01%
2020/11/04	1	39.90	7	39.93	40.00	-6	6,756	-0.09%
2020/11/03	1	40.10	2	40.05	40.05	-1	6,766	-0.01%
2020/11/02	0	0.00	4	39.80	39.70	-4	6,788	-0.06%
2020/10/30	0	0.00	22	40.36	39.50	-22	6,796	-0.32%
2020/10/29	7	39.96	0	0.00	40.05	7	6,757	0.10%
2020/10/28	5	40.97	0	0.00	40.55	5	6,752	0.07%
2020/10/27	10	40.10	12.4	40.79	41.05	-2.4	6,679	-0.04%
2020/10/26	0	0.00	20	38.83	38.75	-20	6,324	-0.32%
2020/10/23	0	0.00	2	38.78	38.70	-2	6,412	-0.03%
2020/10/21	0	0.00	3.5	38.64	38.55	-3.5	6,530	-0.05%
2020/10/20	20	38.56	0	0.00	38.50	20	6,543	0.31%
2020/10/16	1	38.50	24	38.35	38.20	-23	6,513	-0.35%
2020/10/15	5	38.55	1	38.55	38.55	4	6,509	0.06%
2020/10/14	11	38.94	0	0.00	38.95	11	6,508	0.17%
2020/10/13	1	38.85	0	0.00	38.95	1	6,644	0.02%
2020/10/12	2	38.88	1.5	39.17	38.85	0.5	6,755	0.01%
2020/10/07	0	0.00	0.5	39.80	39.75	-0.5	6,888	-0.01%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/10/05	6	38.99	0	0.00	39.25	6	6,954	0.09%
2020/09/30	0	0.00	2	38.83	38.90	-2	6,943	-0.03%
2020/09/29	1	39.20	23	38.81	38.85	-22	6,951	-0.32%
2020/09/25	0	0.00	2	39.30	39.30	-2	6,921	-0.03%
2020/09/24	0	0.00	5	39.50	39.40	-5	6,959	-0.07%
2020/09/23	8	40.61	8	40.21	40.20	0	7,020	0.00%
2020/09/17	10	41.55	0	0.00	41.50	10	7,064	0.14%
2020/09/14	0	0.00	1	41.60	41.55	-1	7,072	-0.01%
2020/09/11	0	0.00	2	41.45	41.30	-2	7,096	-0.03%
2020/09/09	0	0.00	3	41.13	41.40	-3	7,137	-0.04%
2020/09/07	0	0.00	2	41.60	41.45	-2	7,272	-0.03%
2020/09/04	6	41.25	0	0.00	41.50	6	7,403	0.08%
2020/09/03	1	42.00	0	0.00	41.80	1	7,475	0.01%
2020/09/02	1	41.50	1	41.45	41.45	0	7,464	0.00%
2020/09/01	3	42.12	3	41.85	41.85	0	7,474	0.00%
2020/08/31	10	42.93	0.6	43.20	43.20	9.4	7,377	0.13%
2020/08/28	11	41.27	3	42.15	42.20	8	7,189	0.11%
2020/08/27	3	40.07	3	40.07	40.05	0	7,080	0.00%
2020/08/26	4	39.30	3	39.32	39.35	1	6,946	0.01%
2020/08/25	1	38.85	1	39.10	39.00	0	6,912	0.00%
2020/08/24	11	37.98	0	0.00	37.85	11	6,825	0.16%
2020/08/21	0	0.00	11	37.96	38.25	-11	6,772	-0.16%
2020/08/20	9	37.58	10	37.45	37.45	-1	6,713	-0.01%
2020/08/19	55	37.07	8	37.66	39.05	47	6,444	0.73%
2020/08/18	8	54.65	20	54.70	54.70	-12	5,689	-0.21%
2020/08/17	7	54.09	13	54.15	54.40	-6	5,504	-0.11%
2020/08/14	2	52.60	18	52.92	53.10	-16	5,306	-0.30%
2020/08/13	0	0.00	10	53.10	53.40	-10	5,255	-0.19%
2020/08/12	2	52.40	10	52.70	53.00	-8	5,247	-0.15%
2020/08/11	4	53.03	0	0.00	52.70	4	5,238	0.08%
2020/08/07	0	0.00	2	52.80	53.00	-2	5,258	-0.04%
2020/08/06	26	53.30	1	53.60	53.40	25	5,230	0.48%
2020/08/05	5	52.92	1	52.70	53.00	4	5,195	0.08%
2020/08/03	8	52.10	1	52.30	52.20	7	5,146	0.14%
2020/07/30	1	49.70	1	50.00	50.10	0	5,001	0.00%
2020/07/29	0	0.00	19	48.98	49.50	-19	4,963	-0.38%
2020/07/28	1	45.80	20	46.95	47.00	-19	4,892	-0.39%
2020/07/27	2	47.20	4	47.33	46.40	-2	4,893	-0.04%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/20	32	48.80	0	0.00	48.95	32	4,914	0.65%
2020/07/17	0	0.00	3	49.73	49.55	-3	4,874	-0.06%
2020/07/16	1	51.80	0	0.00	51.20	1	4,761	0.02%
2020/07/15	4	54.23	1	54.20	53.80	3	4,637	0.06%
2020/07/14	0	0.00	0.6	53.60	54.00	-0.6	4,523	-0.01%
2020/07/13	4	53.70	1.1	53.88	53.60	3	4,460	0.07%
2020/07/10	2	53.05	2	53.90	53.00	0	4,428	0.00%
2020/07/09	2	54.50	6.6	54.36	54.30	-4.6	4,373	-0.11%
2020/07/08	20	54.10	7	54.37	54.60	13	4,335	0.30%
2020/07/07	0	0.00	3	54.27	54.20	-3	4,296	-0.07%
2020/07/06	2	54.00	0	0.00	54.10	2	4,287	0.05%
2020/07/03	2	53.55	0.1	53.30	53.50	1.9	4,273	0.05%
2020/07/02	2	53.20	4.7	53.86	54.00	-2.7	4,302	-0.06%
2020/07/01	0	0.00	5	51.42	51.70	-5	4,350	-0.11%
2020/06/30	0	0.00	15	50.93	51.10	-15	4,565	-0.33%
2020/06/29	0	0.00	10	50.20	50.30	-10	4,533	-0.22%
2020/06/23	10	50.30	0	0.00	50.60	10	4,522	0.22%
2020/06/22	0	0.00	3	50.50	50.50	-3	4,536	-0.07%
2020/06/17	2	49.90	0	0.00	49.85	2	4,584	0.04%
2020/06/16	13	50.18	12	50.95	50.20	1	4,617	0.02%
2020/06/15	0	0.00	5	50.10	49.95	-5	4,641	-0.11%
2020/06/12	0	0.00	10	49.75	49.80	-10	4,626	-0.22%
2020/06/11	26	51.05	5	50.00	50.10	21	4,573	0.46%
2020/06/10	0	0.00	40	50.66	51.40	-40	4,436	-0.90%
2020/06/09	1	49.60	0	0.00	49.40	1	4,373	0.02%
2020/06/08	12	49.40	0	0.00	49.60	12	4,375	0.27%
2020/06/05	2	48.53	10	48.62	48.75	-8	4,314	-0.19%
2020/06/04	0	0.00	2	48.20	48.20	-2	4,284	-0.05%
2020/06/03	29	48.47	3	48.37	48.30	26	4,290	0.61%
2020/06/01	0	0.00	5	46.25	46.05	-5	4,098	-0.12%
2020/05/28	0	0.00	1	45.75	45.75	-1	3,998	-0.03%
2020/05/27	1.1	46.05	0	0.00	46.10	1.1	3,962	0.03%
2020/05/26	1	45.60	1	45.75	45.75	0	3,934	0.00%
2020/05/25	0	0.00	6	44.95	45.30	-6	3,901	-0.15%
2020/05/22	2	45.18	0	0.00	45.00	2	3,892	0.05%
2020/05/21	2	45.83	1	45.80	45.80	1	3,845	0.03%
2020/05/20	35	45.12	1	45.00	45.00	34	3,794	0.90%
2020/05/19	0	0.00	22	45.02	45.25	-22	3,756	-0.59%
2020/05/18	3	44.55	0	0.00	44.65	3	3,691	0.08%
2020/05/15	3	44.10	15	44.25	44.35	-12	3,640	-0.33%
2020/05/14	0.2	43.80	1	43.65	43.65	-0.8	3,569	-0.02%
2020/05/12	0	0.00	1	43.95	43.85	-1	3,524	-0.03%
2020/05/11	0	0.00	5	44.10	44.30	-5	3,489	-0.14%
2020/05/08	2	44.00	14	44.04	43.95	-12	3,459	-0.35%
2020/05/07	2	43.55	2	43.70	43.90	0	3,446	0.00%
2020/05/06	3	43.63	10	43.60	43.55	-7	3,443	-0.20%
2020/05/04	1	43.75	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.80	0	0.00	44.60	2	3,406	0.06%
2020/04/29	2	44.85	3	44.70	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	10	43.57	43.95	-10	3,313	-0.30%
2020/04/27	9	42.75	0	0.00	42.75	9	3,294	0.27%
2020/04/24	2	41.83	2	41.70	41.70	0	3,219	0.00%
2020/04/23	0	0.00	1	41.60	41.60	-1	3,202	-0.03%
2020/04/22	3	40.67	0	0.00	41.55	3	3,177	0.09%
2020/04/21	2	41.20	50	41.25	41.20	-48	3,165	-1.52%
2020/04/17	5	42.05	13	41.80	41.80	-8	3,106	-0.26%
2020/04/16	0	0.00	2	41.95	41.95	-2	3,052	-0.07%
2020/04/15	21	42.13	15	41.96	41.95	6	3,021	0.20%
2020/04/10	5	41.47	3	41.45	41.45	2	2,942	0.07%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/08	14	41.54	0	0.00	41.75	14	2,875	0.49%
2020/04/07	1	42.00	0	0.00	41.30	1	2,832	0.04%
2020/04/06	0	0.00	2	41.95	41.95	-2	2,735	-0.07%
2020/04/01	9	41.91	4	41.85	42.00	5	2,553	0.20%
2020/03/25	0	0.00	1	32.35	33.40	-1	2,631	-0.04%
2020/03/19	2	30.25	0	0.00	30.10	2	2,616	0.08%
2020/03/17	1	34.00	14.4	34.15	34.05	-13.4	2,453	-0.55%
2020/03/13	2	36.65	30	36.00	37.45	-28	2,383	-1.17%
2020/03/12	0	0.00	20	39.50	39.40	-20	2,313	-0.86%
2020/03/10	2	40.08	0	0.00	40.35	2	2,289	0.09%
2020/03/09	1	40.60	0	0.00	40.30	1	2,273	0.04%
2020/03/06	3	41.75	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	4	42.58	42.60	-4	2,215	-0.18%
2020/02/27	3	41.47	0	0.00	41.05	3	2,323	0.13%
2020/02/26	1	41.35	0	0.00	41.55	1	2,321	0.04%
2020/02/25	21	41.63	0	0.00	41.75	21	2,344	0.90%
2020/02/24	1	41.95	0	0.00	41.85	1	2,350	0.04%
2020/02/04	0	0.00	11	41.79	41.70	-11	2,775	-0.40%
2020/02/03	4	40.70	0	0.00	41.60	4	2,743	0.15%
2020/01/31	0	0.00	4	42.65	42.45	-4	2,736	-0.15%
2020/01/30	25	43.23	0	0.00	42.10	25	2,738	0.91%
2020/01/13	6	45.15	0	0.00	45.35	6	2,805	0.21%
2020/01/08	3	44.28	0	0.00	44.10	3	2,905	0.10%
2020/01/07	7	44.54	0	0.00	44.60	7	2,929	0.24%
2020/01/06	1	44.60	3	44.65	44.60	-2	2,928	-0.07%
2020/01/03	1	45.20	2	45.30	45.10	-1	2,925	-0.03%
2019/12/30	0	0.00	2	45.55	45.50	-2	2,964	-0.07%
2019/12/25	11	45.02	0	0.00	45.20	11	2,932	0.38%
2019/12/24	2	44.40	0	0.00	44.70	2	2,909	0.07%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.25	0	0.00	44.30	3	2,435	0.12%
2019/12/18	9	45.06	0	0.00	44.90	9	2,377	0.38%
2019/12/17	2	45.53	0	0.00	45.60	2	2,336	0.09%
2019/12/16	14	46.16	1	45.80	45.80	13	2,299	0.57%
2019/12/13	4	45.45	10	45.50	45.60	-6	2,247	-0.27%
2019/12/11	2	45.60	0	0.00	45.50	2	2,220	0.09%
2019/12/10	5	45.50	0	0.00	45.65	5	2,205	0.23%
2019/12/06	3	45.87	0	0.00	45.80	3	2,178	0.14%
2019/12/05	4	45.90	0	0.00	45.85	4	2,159	0.19%
2019/12/04	1	45.95	0	0.00	46.30	1	2,119	0.05%
2019/12/02	0	0.00	2	45.75	45.75	-2	2,120	-0.09%
2019/11/29	7	45.92	0	0.00	45.60	7	2,116	0.33%
2019/11/27	1	46.40	0	0.00	46.45	1	2,060	0.05%
2019/11/25	3	46.38	0	0.00	46.75	3	1,976	0.15%
2019/11/22	5	46.50	0	0.00	46.45	5	1,992	0.25%
2019/11/20	1	46.95	0	0.00	47.00	1	1,955	0.05%
2019/11/19	2	47.50	3	47.43	47.40	-1	1,928	-0.05%
2019/11/15	64	48.26	0	0.00	48.15	64	1,869	3.42%
2019/11/14	42	47.03	6	48.25	48.30	36	1,824	1.97%
2019/11/13	2	46.15	0	0.00	45.80	2	1,658	0.12%
2019/11/07	0	0.00	1	47.80	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	1	47.45	47.45	-1	1,752	-0.06%
2019/10/31	1	46.60	0	0.00	46.50	1	1,751	0.06%
2019/10/24	0	0.00	5	46.28	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	22	45.90	45.95	-22	1,629	-1.35%
2019/10/18	0	0.00	4	45.41	45.50	-4	1,569	-0.25%
2019/10/17	1	44.55	1.3	45.35	45.30	-0.3	1,529	-0.02%
2019/10/16	0	0.00	6	44.41	44.45	-6	1,472	-0.41%
2019/10/14	0	0.00	3	43.70	43.30	-3	1,437	-0.21%
2019/10/03	3	41.75	0	0.00	41.70	3	1,375	0.22%
2019/09/27	1	41.55	2	41.60	41.50	-1	1,438	-0.07%
2019/09/26	3	41.95	0	0.00	41.85	3	1,442	0.21%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	3	42.10	0	0.00	42.10	3	1,471	0.20%
2019/09/19	2	42.83	0	0.00	42.60	2	1,463	0.14%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/05	0	0.00	3	43.20	43.10	-3	2,019	-0.15%
2019/08/23	0	0.00	32	43.19	43.10	-32	2,017	-1.59%
2019/08/22	30	43.17	0	0.00	43.20	30	2,021	1.48%
2019/08/19	0	0.00	1	42.95	43.05	-1	2,052	-0.05%
2019/08/16	20	43.35	0	0.00	43.20	20	2,045	0.98%
2019/08/15	3	43.10	0	0.00	43.40	3	2,022	0.15%
2019/08/14	1	43.10	0	0.00	42.75	1	1,953	0.05%
2019/08/12	5	41.80	5	42.35	42.40	0	1,881	0.00%
2019/08/02	7	40.63	0	0.00	40.35	7	1,920	0.36%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/31	1	41.45	0	0.00	41.45	1	1,955	0.05%
2019/07/30	2	41.65	0	0.00	41.50	2	1,962	0.10%
2019/07/26	1	42.00	0	0.00	41.90	1	1,967	0.05%
2019/07/25	1	41.75	0	0.00	41.75	1	1,968	0.05%
2019/07/24	3	41.43	0	0.00	41.05	3	1,976	0.15%
2019/07/23	3	42.20	0	0.00	41.70	3	1,963	0.15%
2019/07/18	1	41.50	0	0.00	41.60	1	1,987	0.05%
2019/07/17	6	41.42	0	0.00	41.35	6	1,998	0.30%
2019/07/05	0	0.00	2	42.90	42.85	-2	2,166	-0.09%
2019/07/03	0	0.00	2	44.20	44.25	-2	2,199	-0.09%
2019/07/02	8	44.13	0	0.00	43.90	8	2,245	0.36%
2019/06/27	5	45.00	0	0.00	44.80	5	2,290	0.22%
2019/06/25	0	0.00	2	46.25	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	6	45.07	45.50	-6	2,274	-0.26%
2019/06/20	0	0.00	30	44.36	44.20	-30	2,005	-1.50%
2019/06/19	0	0.00	9	43.39	43.65	-9	1,965	-0.46%
2019/06/17	0	0.00	5	42.20	42.20	-5	1,881	-0.27%
2019/06/13	9	41.40	0	0.00	41.45	9	1,904	0.47%
2019/06/11	0	0.00	6	42.03	42.20	-6	1,914	-0.31%
2019/06/10	0	0.00	5	41.40	41.30	-5	1,893	-0.26%
2019/05/24	5	40.20	8	40.25	40.15	-3	1,842	-0.16%
2019/05/16	8.7	40.52	0	0.00	40.30	8.7	1,910	0.45%
2019/05/15	0	0.00	4	41.00	41.00	-4	1,899	-0.21%
2019/05/13	4	39.70	0	0.00	39.60	4	1,847	0.22%
2019/05/09	3	40.28	0	0.00	39.90	3	1,843	0.16%
2019/05/08	3	41.00	0	0.00	40.90	3	1,814	0.17%
2019/05/06	5	41.80	0	0.00	41.60	5	1,797	0.28%
2019/04/29	2	41.80	0	0.00	41.80	2	1,781	0.11%
2019/04/26	0	0.00	1	41.65	41.65	-1	1,777	-0.06%
2019/04/24	3	41.88	10	42.25	41.85	-7	1,764	-0.40%
2019/04/23	10	42.10	0	0.00	42.20	10	1,757	0.57%
2019/04/19	0	0.00	1	42.55	42.75	-1	1,732	-0.06%
2019/04/18	8	42.08	0	0.00	41.75	8	1,696	0.47%
2019/04/17	0.3	42.85	16	42.85	42.80	-15.7	1,650	-0.95%
2019/04/16	3	43.10	0	0.00	42.75	3	1,628	0.18%
2019/04/15	5	43.90	0	0.00	43.25	5	1,598	0.31%
2019/04/12	0	0.00	10	43.70	43.80	-10	1,574	-0.64%
2019/04/11	6	43.77	20	43.67	43.50	-14	1,579	-0.89%
2019/04/10	5	43.86	0	0.00	43.95	5	1,548	0.32%
2019/04/09	3	44.20	0	0.00	44.20	3	1,492	0.20%
2019/04/08	4	44.70	0	0.00	44.60	4	1,455	0.27%
2019/04/03	5	45.02	0	0.00	45.05	5	1,400	0.36%
2019/04/01	2	45.80	0	0.00	45.80	2	1,361	0.15%
2019/03/29	7	45.42	4	46.43	46.60	3	1,337	0.22%
2019/03/28	8	46.58	0	0.00	46.60	8	1,231	0.65%
2019/03/19	0	0.00	1	48.60	48.65	-1	1,189	-0.08%
2019/03/14	2	47.10	0	0.00	47.25	2	1,118	0.18%
2019/03/08	5	47.88	0	0.00	47.80	5	1,168	0.43%
2019/03/07	0.2	48.50	0	0.00	48.50	0.2	1,223	0.02%
2019/03/04	0	0.00	5	48.40	48.30	-5	1,226	-0.41%
2019/02/20	5	48.20	0	0.00	48.10	5	1,227	0.41%
2019/02/19	1	47.95	1	47.85	47.85	0	1,212	0.00%
2019/01/25	5	46.24	0	0.00	46.30	5	1,207	0.41%
2019/01/08	0	0.00	1	45.90	45.50	-1	1,382	-0.07%
2019/01/07	0	0.00	0.1	46.00	46.20	-0.1	1,416	-0.01%
2019/01/04	20	45.28	0	0.00	45.40	20	1,471	1.36%
2019/01/03	0	0.00	1	45.30	45.00	-1	1,621	-0.06%
2019/01/02	1	44.35	0	0.00	44.40	1	1,640	0.06%
2018/12/28	1	45.00	0	0.00	44.75	1	1,714	0.06%
2018/12/25	0	0.00	10	44.35	44.40	-10	2,029	-0.49%
2018/12/20	10	45.25	0	0.00	44.90	10	2,244	0.45%
2018/12/19	0	0.00	10	46.60	46.50	-10	2,298	-0.44%
2018/12/17	0	0.00	10	47.05	47.15	-10	2,385	-0.42%
2018/12/12	0	0.00	10	47.35	47.45	-10	2,507	-0.40%
2018/12/07	0	0.00	1.5	47.71	47.70	-1.5	2,610	-0.06%
2018/12/06	10	47.70	0	0.00	47.20	10	2,643	0.38%
2018/11/19	40	47.13	0	0.00	47.25	40	2,797	1.43%
2018/11/13	0	0.00	1	44.70	44.60	-1	2,896	-0.03%
2018/10/26	0.3	42.30	0	0.00	42.30	0.3	3,093	0.01%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/15	1	45.35	0	0.00	45.50	1	3,301	0.03%
2018/10/11	3	48.00	0	0.00	45.40	3	3,248	0.09%
2018/10/09	0	0.00	21	50.91	50.40	-21	3,134	-0.67%
2018/10/08	0	0.00	21	50.50	50.50	-21	3,142	-0.67%
2018/09/25	20	35.78	0	0.00	35.95	20	3,035	0.66%
2018/09/21	15	34.85	0	0.00	35.15	15	2,902	0.52%
2018/09/18	0	0.00	10	35.25	35.35	-10	2,873	-0.35%
2018/09/13	0	0.00	10	34.60	34.80	-10	2,776	-0.36%
2018/09/12	0	0.00	1	34.10	34.05	-1	2,740	-0.04%
2018/09/11	0	0.00	1	33.45	33.80	-1	2,758	-0.04%
2018/09/10	10	33.30	0	0.00	33.15	10	2,820	0.35%
2018/09/07	5	33.58	0	0.00	33.45	5	2,866	0.17%
2018/09/06	40	33.76	0	0.00	33.80	40	2,880	1.39%
2018/09/05	1.4	33.82	0	0.00	33.75	1.4	2,908	0.05%
2018/09/03	10	34.40	0	0.00	34.10	10	2,918	0.34%
2018/08/31	10	34.30	0	0.00	34.60	10	2,917	0.34%
2018/08/30	10	34.45	0	0.00	34.45	10	2,931	0.34%
2018/08/29	10	34.45	0	0.00	34.50	10	3,008	0.33%
2018/08/23	0	0.00	1	34.40	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	20	34.40	34.40	-20	3,302	-0.61%
2018/08/17	50	34.34	0	0.00	34.30	50	3,336	1.50%
2018/08/15	2	34.40	8	34.42	34.30	-6	3,299	-0.18%
2018/08/14	3	33.98	0	0.00	34.00	3	3,240	0.09%
2018/08/13	0	0.00	10	33.40	33.40	-10	3,246	-0.31%
2018/08/10	0	0.00	2	33.85	33.90	-2	3,247	-0.06%
2018/08/09	2	33.90	0	0.00	33.70	2	3,259	0.06%
2018/08/08	0	0.00	2	34.48	34.35	-2	3,257	-0.06%
2018/08/07	0	0.00	30	34.13	34.15	-30	3,256	-0.92%
2018/07/27	34	33.68	0	0.00	33.75	34	3,252	1.05%
2018/07/20	11	34.95	0	0.00	34.90	11	3,248	0.34%
2018/07/19	0	0.00	3	35.05	34.90	-3	3,211	-0.09%
2018/07/18	3	35.03	0	0.00	35.00	3	3,209	0.09%
2018/07/17	6	34.93	0	0.00	35.00	6	3,197	0.19%
2018/07/16	3	35.17	0	0.00	34.95	3	3,242	0.09%
2018/07/05	0	0.00	3	34.20	33.80	-3	3,893	-0.08%
2018/07/03	2	34.58	0	0.00	34.25	2	4,200	0.05%
2018/07/02	2	34.70	0	0.00	34.70	2	4,195	0.05%
2018/06/28	1	34.70	0	0.00	34.75	1	4,195	0.02%
2018/06/27	6	34.85	0	0.00	34.70	6	4,224	0.14%
2018/06/26	13	34.95	0	0.00	35.05	13	4,254	0.31%
2018/06/21	3	35.85	1.6	35.94	36.00	1.4	4,742	0.03%
2018/06/20	0	0.00	50	35.64	35.85	-50	4,803	-1.04%
2018/06/19	10	35.95	31	35.68	35.60	-21	4,845	-0.43%
2018/06/15	26	35.94	0	0.00	36.20	26	4,892	0.53%
2018/06/14	20	35.88	0	0.00	35.70	20	4,821	0.41%
2018/06/13	0	0.00	1	36.00	35.80	-1	4,796	-0.02%
2018/06/08	0	0.00	1	36.75	36.70	-1	4,842	-0.02%
2018/06/06	28	37.06	2	37.05	37.15	26	4,844	0.54%
2018/05/29	0	0.00	21	35.70	35.65	-21	4,747	-0.44%
2018/05/18	0	0.00	20	35.38	35.35	-20	4,858	-0.41%
2018/05/16	0	0.00	10	36.00	35.80	-10	4,922	-0.20%
2018/05/15	20	35.68	0	0.00	35.60	20	4,940	0.40%
2018/05/03	0	0.00	3	35.75	35.50	-3	5,208	-0.06%
2018/05/02	3	36.30	0	0.00	36.00	3	5,291	0.06%
2018/04/30	0	0.00	10	35.55	35.65	-10	5,294	-0.19%
2018/04/25	0	0.00	5	35.70	35.85	-5	5,332	-0.09%
2018/04/24	1	36.10	0	0.00	36.10	1	5,321	0.02%
2018/04/20	20	36.05	2	36.40	36.45	18	5,356	0.34%
2018/04/18	0	0.00	1	35.95	36.00	-1	5,335	-0.02%
2018/04/17	4	35.51	25	35.56	35.60	-21	5,330	-0.39%
2018/04/13	0	0.00	24	36.38	36.50	-24	5,228	-0.46%
2018/04/12	56	36.35	4	36.28	36.20	52	5,221	1.00%
2018/04/10	0	0.00	4	35.64	35.60	-4	5,051	-0.08%
2018/04/09	0	0.00	6	35.03	35.40	-6	4,957	-0.12%
2018/04/03	0	0.00	15	34.15	34.15	-15	4,786	-0.31%
2018/04/02	0	0.00	5	34.15	34.10	-5	4,791	-0.10%
2018/03/31	0	0.00	1	34.35	34.10	-1	4,784	-0.02%
2018/03/30	1	34.40	0	0.00	34.10	1	4,768	0.02%
2018/03/29	1	34.40	0	0.00	34.30	1	4,727	0.02%
2018/03/27	12	35.02	15	34.87	34.55	-3	4,635	-0.06%
2018/03/23	13	33.37	22	33.61	33.90	-9	4,117	-0.22%
2018/03/22	2	34.23	0	0.00	34.00	2	4,039	0.05%
2018/03/21	0	0.00	13	34.39	34.35	-13	3,971	-0.33%
2018/03/20	2	33.88	0	0.00	33.90	2	3,905	0.05%
2018/03/16	2	33.70	3	33.60	33.65	-1	3,862	-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	33.40	33.40	-1	3,735	-0.03%
2018/03/13	4	33.45	0	0.00	33.55	4	3,726	0.11%
2018/03/08	9	33.63	3	33.70	33.35	6	3,730	0.16%
2018/03/07	12	33.16	2	33.08	33.20	10	3,665	0.27%
2018/03/06	20	32.40	301	32.57	32.60	-281	3,602	-7.80%	大賣/鉅額交易
2018/03/05	36	32.71	0	0.00	32.35	36	3,664	0.98%
2018/03/01	2	31.83	3	32.57	32.50	-1	3,660	-0.03%
2018/02/27	0	0.00	2	32.70	32.15	-2	3,672	-0.05%
2018/02/26	3	32.80	0	0.00	32.80	3	3,680	0.08%
2018/02/23	12	32.34	0	0.00	32.25	12	3,682	0.33%
2018/02/22	2	31.50	1	32.25	32.25	1	3,820	0.03%
2018/02/21	3	31.50	0	0.00	31.65	3	4,040	0.07%
2018/02/12	5	30.55	0	0.00	30.95	5	4,479	0.11%
2018/02/09	0	0.00	2	30.25	30.70	-2	4,500	-0.04%
2018/02/07	6	30.84	0	0.00	30.85	6	4,550	0.13%
2018/02/06	4	31.15	0	0.00	30.70	4	4,537	0.09%
2018/02/05	0.6	32.45	0	0.00	32.45	0.6	4,464	0.01%
2018/02/02	1	32.75	1	33.00	32.80	0	4,430	0.00%
2018/01/31	0	0.00	3	33.60	33.45	-3	4,616	-0.06%
2018/01/30	0	0.00	3	33.25	33.05	-3	4,627	-0.06%
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	1	33.80	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	1	33.65	33.95	-1	4,586	-0.02%
2018/01/24	4	33.55	0	0.00	33.50	4	4,539	0.09%
2018/01/23	1	33.50	1	33.40	33.35	0	4,566	0.00%
2018/01/19	2	33.25	1	33.20	33.20	1	4,683	0.02%
2018/01/17	1	33.70	4	33.91	33.80	-3	4,614	-0.07%
2018/01/15	0.2	33.45	10	33.75	33.65	-9.8	4,564	-0.21%
2018/01/12	0	0.00	1	33.45	33.40	-1	4,529	-0.02%
2018/01/11	11.4	33.41	7	33.70	33.35	4.4	4,519	0.10%
2018/01/10	1	33.35	10	33.25	33.30	-9	4,495	-0.20%
2018/01/09	4	32.96	180	33.30	33.30	-176	4,468	-3.94%	大賣/鉅額交易
2018/01/08	1	33.25	0	0.00	33.30	1	4,471	0.02%
2018/01/05	3	32.85	12	33.08	33.10	-9	4,407	-0.20%
2018/01/03	11	32.40	3	32.45	32.40	8	4,313	0.19%