潤泰新 (9945)-元大-信義券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/05/31	12	44.70	8	45.24	44.60	4	18,451	0.02%
2024/05/30	12	43.95	10	44.40	43.85	2	18,087	0.01%
2024/05/29	9	44.85	0	0.00	44.55	9	17,968	0.05%
2024/05/28	13	44.90	2	45.40	45.40	11	17,733	0.06%
2024/05/27	141	43.64	2	43.88	43.80	139	17,509	0.79%	大買/鉅額交易
2024/05/23	3	43.43	23.6	43.77	43.25	-20.6	17,248	-0.12%
2024/05/22	4	44.74	0	0.00	44.70	4	16,941	0.02%
2024/05/21	0	0.00	12.4	44.55	44.35	-12.4	16,725	-0.07%
2024/05/20	26	46.03	5	45.43	45.30	21	16,394	0.13%
2024/05/17	33.7	47.61	37	48.04	46.60	-3.3	15,907	-0.02%
2024/05/16	7.3	47.35	78	47.41	46.90	-70.7	15,266	-0.46%
2024/05/15	2,032.5	44.09	2,000.7	46.68	46.55	31.8	14,328	0.22%	大買/大賣/
2024/05/14	23	43.74	34	42.87	42.65	-11	13,293	-0.08%
2024/05/13	32	43.32	500	41.75	43.90	-468	12,576	-3.72%	大賣/鉅額交易
2024/05/10	5	40.50	20	40.50	40.50	-15	11,860	-0.13%
2024/05/09	15	40.48	4	40.78	40.20	11	11,642	0.09%
2024/05/08	139	40.74	25	40.78	40.70	114	11,406	1.00%	大買/鉅額交易
2024/05/07	368.3	41.64	14	42.19	41.80	354.3	11,071	3.20%	大買/鉅額交易
2024/05/06	24	43.35	11	43.94	43.10	13	10,526	0.12%
2024/05/03	20	42.17	14.5	42.33	42.45	5.5	9,754	0.06%
2024/05/02	375	41.76	3,938.9	42.20	42.25	-3,563.9	8,177	-43.58%	大買/大賣/鉅額交易
2024/04/30	29.1	39.31	6	39.18	38.45	23.1	6,856	0.34%
2024/04/29	15	38.68	0	0.00	38.75	15	6,442	0.23%
2024/04/26	0	0.00	23.1	37.74	37.90	-23.1	6,187	-0.37%
2024/04/25	1.2	36.90	0	0.00	36.85	1.2	5,946	0.02%
2024/04/23	5	36.85	0	0.00	36.95	5	5,998	0.08%
2024/04/22	0	0.00	0.1	36.55	36.60	-0.1	6,018	0.00%
2024/04/18	15	36.02	2	35.93	36.45	13	5,567	0.23%
2024/04/17	4	34.50	0	0.00	34.85	4	5,274	0.08%
2024/04/16	5	34.50	0	0.00	34.45	5	5,263	0.09%
2024/04/12	20	34.60	0	0.00	34.95	20	5,140	0.39%
2024/04/10	1	35.00	0	0.00	35.00	1	5,094	0.02%
2024/04/09	2	34.90	0	0.00	34.95	2	5,171	0.04%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/27	1	35.35	0	0.00	35.25	1	5,412	0.02%
2024/03/25	4	35.20	0	0.00	35.15	4	5,356	0.07%
2024/03/21	0	0.00	5.8	35.14	35.35	-5.8	5,325	-0.11%
2024/03/20	10	33.83	26.2	34.17	34.15	-16.2	5,712	-0.28%
2024/03/19	2	34.20	9	34.33	34.10	-7	5,745	-0.12%
2024/03/18	0	0.00	12	34.78	34.70	-12	5,617	-0.21%
2024/03/15	10	35.03	0	0.00	35.00	10	5,568	0.18%
2024/03/14	0.3	35.45	0	0.00	35.50	0.3	5,457	0.00%
2024/03/12	1	36.55	3	36.83	36.95	-2	5,182	-0.04%
2024/03/11	0	0.00	8	36.21	36.40	-8	5,193	-0.15%
2024/03/08	0.2	35.85	0	0.00	35.85	0.2	5,166	0.00%
2024/03/07	1	35.75	0	0.00	35.85	1	5,293	0.02%
2024/03/05	1	35.75	9	35.65	35.65	-8	5,284	-0.15%
2024/03/04	6	35.80	0	0.00	35.65	6	5,303	0.11%
2024/02/29	1	36.00	0	0.00	36.35	1	5,261	0.02%
2024/02/27	1	36.60	2	36.30	36.20	-1	5,240	-0.02%
2024/02/26	0	0.00	4	36.70	36.65	-4	5,247	-0.08%
2024/02/23	1.1	36.70	0	0.00	36.70	1.1	5,259	0.02%
2024/02/22	2	37.20	13	37.15	37.05	-11	5,303	-0.21%
2024/02/20	1	37.05	1	36.95	36.95	0	5,374	0.00%
2024/02/19	4.2	36.92	0	0.00	37.15	4.2	5,410	0.08%
2024/02/16	2	36.20	0	0.00	36.20	2	5,509	0.04%
2024/02/15	5	35.65	5	36.00	36.10	0	5,583	0.00%
2024/02/05	0	0.00	3	35.65	35.75	-3	5,539	-0.05%
2024/01/31	1	35.75	0	0.00	35.75	1	5,471	0.02%
2024/01/26	2	36.25	2	36.18	36.35	0	5,520	0.00%
2024/01/25	90	35.90	90	35.80	35.80	0	5,497	0.00%
2024/01/24	0	0.00	2	36.13	36.00	-2	5,483	-0.04%
2024/01/23	2	35.78	0	0.00	35.60	2	5,510	0.04%
2024/01/22	2	35.40	0	0.00	35.45	2	5,501	0.04%
2024/01/19	3	34.90	0	0.00	35.45	3	5,473	0.05%
2024/01/18	19	34.94	4	35.00	34.80	15	5,448	0.28%
2024/01/17	154	35.15	151	34.90	34.90	3	5,386	0.06%	大買/大賣/
2024/01/16	202	36.20	206	35.91	35.90	-4	5,227	-0.08%	大買/大賣/
2024/01/12	9	36.90	18.9	36.95	36.90	-9.9	5,129	-0.19%
2024/01/11	4	36.91	0	0.00	37.00	4	5,185	0.08%
2024/01/10	2	37.05	0	0.00	36.95	2	5,178	0.04%
2024/01/09	16.6	37.26	0	0.00	37.20	16.6	5,158	0.32%
2024/01/08	3	37.80	4	38.04	37.65	-1	5,099	-0.02%
2024/01/05	3	38.75	4	38.43	38.05	-1	5,057	-0.02%
2024/01/04	1	38.75	6	38.66	38.55	-5	5,023	-0.10%
2024/01/03	6	38.82	0	0.00	38.70	6	5,005	0.12%
2024/01/02	9	38.93	14	38.50	39.25	-5	4,893	-0.10%
2023/12/29	4.6	38.03	13.8	37.71	37.75	-9.2	4,681	-0.20%
2023/12/28	12.8	37.04	2	37.73	37.85	10.8	4,656	0.23%
2023/12/27	0	0.00	13	37.00	37.00	-13	4,579	-0.28%
2023/12/26	0	0.00	0.9	36.70	36.70	-0.9	4,532	-0.02%
2023/12/22	0	0.00	0.6	36.60	36.25	-0.6	4,613	-0.01%
2023/12/19	5	36.35	5	36.60	36.45	0	4,859	0.00%
2023/12/18	1	37.25	12	37.20	37.00	-11	4,835	-0.23%
2023/12/15	20	36.98	0	0.00	36.75	20	4,782	0.42%
2023/12/14	42	36.98	48	37.18	36.95	-6	4,295	-0.14%
2023/12/13	0.5	36.20	2	36.25	35.90	-1.5	4,193	-0.04%
2023/12/12	2	36.23	0	0.00	36.20	2	4,244	0.05%
2023/12/08	5	36.81	7	36.65	36.60	-2	4,310	-0.05%
2023/12/07	13	37.19	1	37.35	36.90	12	4,314	0.28%
2023/12/06	6	37.43	18	37.51	37.30	-12	4,430	-0.27%
2023/12/05	30.1	36.62	6	36.92	36.75	24.1	4,490	0.54%
2023/12/04	3.2	36.59	39	37.14	37.15	-35.9	4,754	-0.75%
2023/12/01	1	35.85	0	0.00	35.80	1	4,689	0.02%
2023/11/30	11	36.07	0	0.00	35.80	11	4,809	0.23%
2023/11/28	2	35.85	2	35.90	35.85	0	4,739	0.00%
2023/11/27	7	35.79	0	0.00	35.50	7	4,695	0.15%
2023/11/24	1	35.75	0	0.00	35.85	1	4,687	0.02%
2023/11/20	4	35.93	2	35.90	35.80	2	4,752	0.04%
2023/11/17	4	36.83	0	0.00	36.90	4	4,762	0.08%
2023/11/16	1	37.05	0	0.00	36.80	1	4,779	0.02%
2023/11/15	9	36.19	8	36.66	36.70	1	4,790	0.02%
2023/11/13	0	0.00	0.6	34.50	34.70	-0.6	4,594	-0.01%
2023/11/10	2	34.20	0	0.00	34.15	2	4,577	0.04%
2023/11/09	2	34.43	1	34.40	34.35	1	4,623	0.02%
2023/11/03	26.1	33.55	3	34.00	34.10	23.1	4,757	0.49%
2023/11/01	1	32.50	3	32.50	32.60	-2	4,827	-0.04%
2023/10/31	6	32.82	0	0.00	32.40	6	4,855	0.12%
2023/10/27	1	33.35	2	33.45	33.40	-1	4,903	-0.02%
2023/10/26	5	33.20	0	0.00	33.10	5	4,967	0.10%
2023/10/25	2	33.70	0	0.00	33.80	2	5,042	0.04%
2023/10/24	0	0.00	1	33.50	33.55	-1	5,088	-0.02%
2023/10/20	4	32.90	1	33.10	33.20	3	5,154	0.06%
2023/10/19	4	33.54	0	0.00	33.40	4	5,153	0.08%
2023/10/18	6	34.25	0	0.00	34.10	6	5,155	0.12%
2023/10/17	5.1	35.19	0	0.00	34.65	5.1	5,158	0.10%
2023/10/16	0	0.00	4	35.20	35.35	-4	5,203	-0.08%
2023/10/06	0	0.00	1	34.75	34.90	-1	5,429	-0.02%
2023/10/05	1	34.40	2	34.30	34.25	-1	5,450	-0.02%
2023/10/04	11.7	34.20	0	0.00	34.00	11.7	5,481	0.21%
2023/10/03	0	0.00	1	35.10	34.90	-1	5,447	-0.02%
2023/10/02	1	35.40	1.7	35.50	35.20	-0.7	5,416	-0.01%
2023/09/27	2.3	35.73	0	0.00	35.20	2.3	5,440	0.04%
2023/09/26	3.3	35.52	0	0.00	35.30	3.3	5,428	0.06%
2023/09/25	2.4	37.13	0	0.00	36.70	2.4	5,280	0.05%
2023/09/12	2.2	34.84	0	0.00	35.00	2.2	5,285	0.04%
2023/09/11	1	34.85	0	0.00	34.75	1	5,299	0.02%
2023/09/08	10	34.78	0	0.00	34.80	10	5,338	0.19%
2023/09/07	1	35.10	0	0.00	35.00	1	5,454	0.02%
2023/09/06	401	35.82	400	35.60	35.60	1	5,452	0.02%	大買/大賣/
2023/09/04	2	36.13	0	0.00	36.10	2	5,409	0.04%
2023/09/01	1	36.65	0	0.00	36.60	1	5,424	0.02%
2023/08/29	1	36.55	1	36.75	36.65	0	5,614	0.00%
2023/08/28	0	35.20	2	35.58	35.70	-2	5,309	-0.04%
2023/08/25	1	34.55	0	0.00	34.50	1	5,274	0.02%
2023/08/23	1	33.00	0	0.00	33.00	1	5,192	0.02%
2023/08/22	10	33.35	0	0.00	33.35	10	5,227	0.19%
2023/08/21	3	33.63	0	0.00	33.65	3	5,272	0.06%
2023/08/18	1	32.86	0	0.00	33.20	1	5,260	0.02%
2023/08/17	2.1	33.19	16	33.05	33.20	-13.9	5,242	-0.27%
2023/08/16	2.2	33.92	0	0.00	33.80	2.2	5,159	0.04%
2023/08/15	1	34.55	0.1	34.90	34.50	0.9	5,126	0.02%
2023/08/10	1	34.60	0	0.00	34.55	1	5,136	0.02%
2023/08/09	0.1	34.95	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	3	34.93	0.1	35.10	34.90	2.9	5,184	0.06%
2023/08/04	1.2	35.24	0	0.00	35.15	1.2	5,202	0.02%
2023/08/02	5.2	35.50	0	0.00	35.10	5.2	5,198	0.10%
2023/07/28	163	35.70	160	35.60	35.60	3	5,157	0.06%	大買/大賣/
2023/07/27	0.2	35.95	5	35.87	36.15	-4.8	5,139	-0.09%
2023/07/26	13	35.50	0	0.00	35.35	13	5,079	0.26%
2023/07/24	9	34.97	1	35.20	35.15	8	5,096	0.16%
2023/07/21	0	0.00	1	35.65	35.20	-1	5,073	-0.02%
2023/07/19	30	35.10	0	0.00	35.10	30	5,134	0.58%
2023/07/14	0.1	35.45	0	0.00	35.55	0.1	5,150	0.00%
2023/07/13	3	35.25	0	0.00	35.20	3	5,183	0.06%
2023/07/12	350	35.50	0	0.00	35.25	350	5,162	6.78%	大買/鉅額交易
2023/07/07	372.1	35.31	0	0.00	35.40	372.1	5,242	7.10%	大買/鉅額交易
2023/07/06	302	35.66	1	35.90	35.55	301	5,242	5.74%	大買/鉅額交易
2023/07/05	1	36.40	0	0.00	36.15	1	5,169	0.02%
2023/07/04	200	35.95	0	0.00	36.00	200	5,189	3.85%	大買/鉅額交易
2023/07/03	4	36.04	0	0.00	36.05	4	5,237	0.08%
2023/06/28	0	0.00	1	36.10	36.15	-1	5,450	-0.02%
2023/06/26	0.1	36.00	2.5	35.88	36.05	-2.4	5,566	-0.04%
2023/06/21	282	36.07	0	0.00	35.85	282	5,604	5.03%	大買/鉅額交易
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	0	0.00	2	36.30	36.05	-2	6,138	-0.03%
2023/06/15	0	0.00	1	36.65	36.70	-1	6,667	-0.01%
2023/06/14	2	36.40	1	36.45	36.50	1	6,906	0.01%
2023/06/13	5	36.78	0	0.00	36.75	5	7,974	0.06%
2023/06/12	2	35.88	7	35.65	35.55	-5	7,935	-0.06%
2023/06/08	312.1	36.27	0	0.00	36.25	312.1	7,979	3.91%	大買/鉅額交易
2023/06/07	1	36.75	6	36.72	36.85	-5	7,999	-0.06%
2023/06/06	3.1	36.81	13.2	36.71	37.00	-10.1	7,968	-0.13%
2023/06/05	9	36.36	1.2	36.22	36.95	7.8	7,832	0.10%
2023/06/02	2.3	35.19	0	0.00	35.05	2.3	7,564	0.03%
2023/05/31	0	0.00	3	35.17	34.90	-3	7,578	-0.04%
2023/05/29	0.2	34.93	4	34.95	35.00	-3.8	7,700	-0.05%
2023/05/26	50	34.85	10	34.89	34.90	40	7,707	0.52%
2023/05/25	200.1	35.23	0	0.00	35.15	200.1	7,703	2.60%	大買/鉅額交易
2023/05/24	370	35.74	0	0.00	35.70	370	7,686	4.81%	大買/鉅額交易
2023/05/23	0.1	35.65	1	35.55	35.70	-0.9	7,678	-0.01%
2023/05/19	700.1	35.69	2	35.55	35.55	698.1	7,676	9.09%	大買/鉅額交易
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/17	200	35.09	0	0.00	35.35	200	7,640	2.62%	大買/鉅額交易
2023/05/16	2	35.30	0	0.00	35.10	2	7,567	0.03%
2023/05/15	200	33.95	0	0.00	34.50	200	7,585	2.64%	大買/鉅額交易
2023/05/12	2	34.93	2	34.85	34.85	0	7,513	0.00%
2023/05/10	3	35.65	0	0.00	35.50	3	7,450	0.04%
2023/05/09	1	35.95	0	0.00	35.75	1	7,428	0.01%
2023/05/08	1	35.60	0	0.00	35.80	1	7,447	0.01%
2023/05/05	4	35.75	50	35.55	35.60	-46	7,437	-0.62%
2023/05/04	0	0.00	7	35.75	35.80	-7	7,481	-0.09%
2023/05/03	40	35.36	0	0.00	35.35	40	7,492	0.53%
2023/04/28	60	35.60	2	35.75	35.80	58	7,729	0.75%
2023/04/25	30.1	35.47	1	35.40	35.40	29.1	7,724	0.38%
2023/04/21	2	35.08	0.5	35.20	35.15	1.5	7,666	0.02%
2023/04/20	122	35.12	0	0.00	35.05	122	7,657	1.59%	大買/鉅額交易
2023/04/19	117	35.35	1	35.45	35.45	116	7,673	1.51%	大買/鉅額交易
2023/04/18	58	35.75	6	35.73	35.50	52	7,615	0.68%
2023/04/17	4	35.99	0	0.00	35.95	4	7,572	0.05%
2023/04/11	4	35.50	0	0.00	35.85	4	7,476	0.05%
2023/04/10	0	0.00	1	35.85	35.50	-1	7,443	-0.01%
2023/04/06	1	35.30	0	0.00	35.15	1	7,338	0.01%
2023/03/31	4	35.58	7	35.38	35.35	-3	7,291	-0.04%
2023/03/27	2	35.43	0.1	35.60	35.50	2	7,223	0.03%
2023/03/24	1	35.75	0	0.00	35.85	1	7,204	0.01%
2023/03/22	1	35.00	3	35.33	35.95	-2	7,126	-0.03%
2023/03/21	4	35.24	2	35.65	35.65	2	6,984	0.03%
2023/03/20	10	34.84	7	34.60	34.30	3	6,702	0.04%
2023/03/17	3	36.27	2	36.30	36.25	1	6,127	0.02%
2023/03/16	22.1	36.16	128	36.52	36.25	-105.9	5,954	-1.78%	大賣/鉅額交易
2023/03/15	2.2	38.35	0	0.00	38.35	2.2	4,988	0.04%
2023/03/14	25	42.65	0	0.00	42.60	25	4,968	0.50%
2023/03/13	2	42.98	2	43.05	43.00	0	5,011	0.00%
2023/03/10	1	43.30	0	0.00	43.25	1	5,008	0.02%
2023/03/07	1	43.90	2	43.70	44.10	-1	5,083	-0.02%
2023/03/06	0	0.00	2	43.53	43.45	-2	5,069	-0.04%
2023/03/03	0.1	43.45	5	43.23	43.25	-4.9	5,086	-0.10%
2023/03/02	11.2	43.44	1	43.10	43.30	10.2	5,100	0.20%
2023/03/01	3.3	43.68	2	43.35	43.60	1.3	5,047	0.02%
2023/02/24	2.1	44.57	0	0.00	44.45	2.1	4,887	0.04%
2023/02/23	0.1	44.60	0	0.00	44.50	0.1	4,861	0.00%
2023/02/22	1.1	44.05	0	0.00	44.20	1.1	4,838	0.02%
2023/02/21	3	44.32	0	0.00	44.40	3	4,897	0.06%
2023/02/20	4	44.38	0	0.00	44.40	4	5,036	0.08%
2023/02/17	0	0.00	1.1	44.10	44.10	-1.1	5,103	-0.02%
2023/02/15	0	44.15	0	0.00	44.00	0	5,355	0.00%
2023/02/14	1	44.15	0	0.00	44.25	1	5,390	0.02%
2023/02/13	5.1	43.90	0	0.00	44.05	5.1	5,538	0.09%
2023/02/10	5	44.37	0	0.00	44.40	5	5,566	0.09%
2023/02/08	1	44.60	0	0.00	44.75	1	5,670	0.02%
2023/02/06	6	44.93	0	0.00	44.70	6	5,741	0.10%
2023/02/03	4	45.08	0	0.00	45.10	4	5,764	0.07%
2023/02/02	1.1	45.50	1	45.25	45.40	0.1	5,807	0.00%
2023/02/01	2	45.15	0	0.00	45.30	2	5,868	0.03%
2023/01/31	3	45.25	11	45.15	44.75	-8	6,156	-0.13%
2023/01/30	8	44.58	0	0.00	44.70	8	6,185	0.13%
2023/01/17	0	0.00	3	43.80	43.90	-3	6,144	-0.05%
2023/01/16	4	43.65	0	0.00	43.55	4	6,200	0.06%
2023/01/10	0	0.00	1	43.70	43.30	-1	6,394	-0.02%
2023/01/06	0	0.00	1	43.35	43.10	-1	6,440	-0.02%
2023/01/05	1	43.10	0	0.00	43.00	1	6,835	0.01%
2022/12/30	0	0.00	6	43.13	43.25	-6	6,996	-0.09%
2022/12/22	1	44.20	0	0.00	44.35	1	7,273	0.01%
2022/12/21	0	0.00	1	43.00	43.15	-1	7,318	-0.01%
2022/12/20	4	42.98	2.2	42.94	42.50	1.8	7,291	0.02%
2022/12/16	2	44.68	0	0.00	44.40	2	7,295	0.03%
2022/12/12	2	44.35	20	44.50	44.35	-18	7,191	-0.25%
2022/12/09	0	0.00	2	45.00	44.85	-2	7,209	-0.03%
2022/12/08	10	44.59	1	44.25	44.50	9	7,180	0.13%
2022/12/07	2	46.15	1.1	45.77	45.60	1	7,113	0.01%
2022/12/05	2	46.60	0	0.00	47.20	2	6,913	0.03%
2022/12/02	0.2	46.45	0	0.00	45.95	0.2	6,853	0.00%
2022/11/29	4	45.35	4	45.75	45.90	0	6,709	0.00%
2022/11/28	0	0.00	3	45.07	45.25	-3	6,788	-0.04%
2022/11/25	2	45.73	1	45.25	45.35	1	6,849	0.01%
2022/11/23	11	44.26	0	0.00	44.20	11	6,810	0.16%
2022/11/22	1	43.95	0	0.00	43.95	1	6,859	0.01%
2022/11/21	4	44.23	0	0.00	44.10	4	6,880	0.06%
2022/11/17	2	43.65	1	43.75	43.95	1	6,861	0.01%
2022/11/16	1	44.85	0	0.00	44.25	1	6,816	0.01%
2022/11/15	2	45.18	0	0.00	45.50	2	6,702	0.03%
2022/11/14	1	45.10	1	45.50	45.25	0	6,637	0.00%
2022/11/11	1	44.40	0	0.00	44.65	1	6,548	0.02%
2022/11/09	1	43.90	0	0.00	43.60	1	6,546	0.02%
2022/11/08	1	43.45	0	0.00	43.45	1	6,489	0.02%
2022/11/03	1	40.30	0	0.00	40.35	1	6,784	0.01%
2022/11/01	2	39.85	0	0.00	40.00	2	6,873	0.03%
2022/10/31	3.1	40.00	4	39.64	39.60	-1	6,907	-0.01%
2022/10/28	4	40.06	0	0.00	40.00	4	6,976	0.06%
2022/10/27	5	40.18	0	0.00	40.35	5	7,020	0.07%
2022/10/26	4	57.70	2.1	57.91	58.00	1.9	6,861	0.03%
2022/10/25	2	57.95	2	58.15	58.10	0	7,285	0.00%
2022/10/24	1.1	59.08	0	0.00	59.00	1.1	7,298	0.02%
2022/10/19	1	59.30	1	58.90	58.80	0	7,709	0.00%
2022/10/13	3	56.50	3.2	55.30	54.70	-0.2	10,220	0.00%
2022/10/12	2	55.70	4	55.85	56.60	-2	9,827	-0.02%
2022/10/11	4	51.93	1	52.60	51.50	3	9,732	0.03%
2022/10/04	0	0.00	11	49.80	50.30	-11	9,677	-0.11%
2022/10/03	3	50.05	8	50.34	49.85	-5	9,596	-0.05%
2022/09/30	1.2	50.20	1	50.40	51.40	0.2	9,546	0.00%
2022/09/29	3.1	51.20	3	51.63	51.40	0.1	9,562	0.00%
2022/09/28	1	50.70	13	51.20	50.60	-12	9,600	-0.12%
2022/09/26	7	54.26	1	53.90	53.50	6	9,574	0.06%
2022/09/23	2	56.40	0	0.00	56.10	2	9,574	0.02%
2022/09/22	34	56.51	0	0.00	56.50	34	9,599	0.35%
2022/09/20	0	0.00	1	58.90	58.90	-1	9,553	-0.01%
2022/09/19	1	58.60	0	0.00	58.00	1	9,556	0.01%
2022/09/16	1	59.70	34	59.87	59.80	-33	9,573	-0.34%
2022/09/15	0	0.00	5	59.00	60.30	-5	9,578	-0.05%
2022/09/12	0.5	60.40	0	0.00	60.30	0.5	9,658	0.01%
2022/09/08	1	60.10	0	0.00	60.30	1	9,752	0.01%
2022/09/07	4.2	59.17	4	58.68	58.00	0.2	9,759	0.00%
2022/09/05	0	0.00	4	59.65	59.90	-4	9,788	-0.04%
2022/09/02	3.1	59.14	0	0.00	59.20	3.1	9,859	0.03%
2022/09/01	0	0.00	3	61.03	61.30	-3	9,779	-0.03%
2022/08/31	0	0.00	1	63.40	63.10	-1	9,717	-0.01%
2022/08/24	2	61.80	0	0.00	62.60	2	9,758	0.02%
2022/08/23	1.2	62.12	0	0.00	61.80	1.2	9,953	0.01%
2022/08/19	0.3	62.20	0.1	62.60	63.00	0.2	10,012	0.00%
2022/08/16	7	62.70	3	63.43	63.50	4	9,996	0.04%
2022/08/15	0	0.00	4	64.95	64.90	-4	9,864	-0.04%
2022/08/12	1	63.00	1	62.80	63.00	0	9,811	0.00%
2022/08/11	2	63.10	3.1	63.99	64.50	-1.1	9,774	-0.01%
2022/08/10	9.4	60.91	12.1	61.50	61.50	-2.7	9,669	-0.03%
2022/08/09	6.5	59.60	5	59.70	60.00	1.5	9,575	0.02%
2022/08/08	0	0.00	2	57.90	58.00	-2	9,580	-0.02%
2022/08/04	1.1	54.99	0	0.00	56.00	1.1	9,803	0.01%
2022/08/03	6.6	57.35	1	57.50	56.40	5.6	9,749	0.06%
2022/08/02	2	57.10	2	57.75	57.90	0	9,726	0.00%
2022/08/01	36	56.04	49	56.80	57.90	-13	9,782	-0.13%
2022/07/29	3	54.80	0.7	54.80	54.80	2.3	9,333	0.02%
2022/07/28	7	60.49	0	0.00	60.80	7	9,592	0.07%
2022/07/27	1	59.80	3	60.53	60.80	-2	9,631	-0.02%
2022/07/26	13	60.90	1.1	60.93	61.10	12	9,605	0.12%
2022/07/25	4.7	58.05	2.1	58.69	59.60	2.7	9,320	0.03%
2022/07/22	20.9	57.85	19.9	58.24	58.00	0.9	9,034	0.01%
2022/07/21	3.1	59.20	1.8	59.20	59.20	1.3	8,254	0.02%
2022/07/20	13.5	68.28	52	66.42	65.70	-38.5	8,214	-0.47%
2022/07/19	0	0.00	1	72.90	72.90	-1	7,723	-0.01%
2022/07/18	2	72.25	0	0.00	72.80	2	7,758	0.03%
2022/07/14	2	70.60	0.2	71.50	71.30	1.8	7,784	0.02%
2022/07/13	2	71.15	2	71.25	71.20	0	7,796	0.00%
2022/07/12	4	69.33	3	69.73	69.10	1	7,877	0.01%
2022/07/08	2	71.45	2	70.70	70.90	0	7,817	0.00%
2022/07/07	1.2	70.58	0	0.00	71.00	1.2	7,858	0.02%
2022/07/05	1	70.60	1	71.30	71.40	0	8,002	0.00%
2022/07/01	2.8	72.43	4	72.55	70.30	-1.2	8,025	-0.01%
2022/06/30	1	73.70	0	0.00	73.40	1	7,927	0.01%
2022/06/27	2	75.70	1	75.30	75.50	1	8,050	0.01%
2022/06/24	1	74.20	0	0.00	74.50	1	8,124	0.01%
2022/06/23	1	72.00	1	72.60	72.70	0	8,146	0.00%
2022/06/22	2	73.05	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	6	74.17	74.40	-6	8,256	-0.07%
2022/06/20	2	74.45	0	0.00	72.60	2	8,320	0.02%
2022/06/16	1	77.70	0	0.00	75.70	1	8,421	0.01%
2022/06/15	0	0.00	3	77.40	77.00	-3	8,689	-0.03%
2022/06/14	3	75.27	2.8	74.91	77.30	0.2	8,740	0.00%
2022/06/13	0	0.00	3	76.47	75.70	-3	8,821	-0.03%
2022/06/10	4	78.65	1	77.90	78.50	3	8,757	0.03%
2022/06/09	0	0.00	1	77.80	78.40	-1	8,756	-0.01%
2022/06/07	0	0.00	2	77.70	77.80	-2	8,799	-0.02%
2022/06/06	1	76.90	4	77.43	77.60	-3	8,844	-0.03%
2022/06/02	1	76.20	0.1	76.50	76.20	0.9	8,997	0.01%
2022/05/31	0.2	75.00	0	0.00	77.10	0.2	9,138	0.00%
2022/05/30	1	74.30	3	74.77	75.00	-2	9,004	-0.02%
2022/05/27	1	72.80	0	0.00	72.80	1	8,955	0.01%
2022/05/26	2	72.50	0	0.00	72.00	2	9,021	0.02%
2022/05/25	0	0.00	1	72.60	72.50	-1	9,173	-0.01%
2022/05/24	1.1	71.81	0	0.00	71.70	1.1	9,462	0.01%
2022/05/20	1	72.60	0.2	72.90	72.70	0.8	9,745	0.01%
2022/05/19	4	71.90	0	0.00	71.90	4	9,872	0.04%
2022/05/18	0.1	73.20	1	72.90	73.80	-0.9	9,887	-0.01%
2022/05/17	2	70.50	0	0.00	71.30	2	9,881	0.02%
2022/05/16	1	70.00	0	0.00	70.20	1	9,838	0.01%
2022/05/13	2	70.70	1	70.00	71.50	1	9,759	0.01%
2022/05/12	1.3	70.58	1	70.30	69.80	0.3	9,667	0.00%
2022/05/11	1	73.40	0	0.00	73.40	1	9,487	0.01%
2022/05/10	2	73.45	2	74.10	74.30	0	9,478	0.00%
2022/05/09	14.1	75.86	0.1	76.80	74.00	14	9,401	0.15%
2022/05/06	4.1	75.78	3	75.90	76.40	1.1	9,293	0.01%
2022/05/05	8	77.71	1	78.00	77.70	7	9,294	0.08%
2022/05/04	0	0.00	3.1	80.36	80.30	-3.1	8,937	-0.03%
2022/05/03	1	80.00	2	79.95	79.60	-1	8,877	-0.01%
2022/04/29	0	0.00	10	78.02	78.30	-10	8,755	-0.11%
2022/04/28	10	77.56	4	77.70	77.50	6	8,743	0.07%
2022/04/27	17	78.02	9.2	78.59	78.90	7.8	8,590	0.09%
2022/04/26	0	0.00	6	74.50	74.50	-6	7,745	-0.08%
2022/04/25	3.1	67.07	2	67.25	67.80	1.1	7,794	0.01%
2022/04/22	2.1	68.90	3	68.70	69.10	-1	7,749	-0.01%
2022/04/21	0.1	70.40	0	0.00	69.90	0.1	7,781	0.00%
2022/04/20	1	69.90	0	0.00	70.30	1	7,799	0.01%
2022/04/19	1	70.80	0	0.00	70.20	1	7,905	0.01%
2022/04/18	9.1	70.08	1	71.40	69.80	8.1	8,173	0.10%
2022/04/15	1	73.30	0	0.00	72.50	1	8,063	0.01%
2022/04/14	2	73.90	1	75.00	73.80	1	8,033	0.01%
2022/04/13	6	73.67	0	0.00	74.30	6	8,065	0.07%
2022/04/12	5	74.34	4	73.45	73.20	1	8,002	0.01%
2022/04/11	0	0.00	3	78.03	77.80	-3	7,785	-0.04%
2022/04/08	0	0.00	3	77.70	79.10	-3	7,767	-0.04%
2022/04/07	4	79.23	3	80.00	77.50	1	7,746	0.01%
2022/04/06	1	78.90	4	78.40	79.80	-3	7,673	-0.04%
2022/03/31	1	79.40	0	0.00	79.30	1	7,628	0.01%
2022/03/30	0	0.00	1	79.80	79.10	-1	7,624	-0.01%
2022/03/29	2	78.65	2	78.45	79.20	0	7,527	0.00%
2022/03/28	0	0.00	1	77.20	77.20	-1	7,434	-0.01%
2022/03/25	3.1	76.95	8	76.94	77.20	-4.9	7,414	-0.07%
2022/03/24	1	75.60	5	74.70	75.10	-4	7,271	-0.06%
2022/03/23	2	73.80	2	74.20	74.90	0	7,250	0.00%
2022/03/22	1	72.70	5.4	72.54	73.60	-4.4	7,157	-0.06%
2022/03/21	6.1	72.00	0	0.00	71.90	6.1	7,055	0.09%
2022/03/18	5.3	71.29	37.1	72.78	73.00	-31.8	6,990	-0.46%
2022/03/17	8.3	70.82	0	0.00	70.80	8.3	6,786	0.12%
2022/03/16	15.3	70.68	5	70.12	70.10	10.3	6,737	0.15%
2022/03/15	0	0.00	10.2	72.48	71.70	-10.2	6,594	-0.16%
2022/03/14	11	72.36	6	72.90	72.10	5	6,578	0.08%
2022/03/11	5	71.40	5	71.90	72.10	0	6,614	0.00%
2022/03/10	4	71.68	8	71.60	71.90	-4	6,630	-0.06%
2022/03/09	0	0.00	1	70.00	69.90	-1	6,627	-0.02%
2022/03/08	12.5	68.85	13	69.22	67.60	-0.5	6,590	-0.01%
2022/03/07	0	0.00	10	70.90	70.60	-10	6,421	-0.16%
2022/03/04	0	0.00	1	73.30	73.30	-1	6,411	-0.02%
2022/03/03	3	73.43	0	73.70	73.60	3	6,550	0.05%
2022/03/02	0	0.00	3	71.63	72.40	-3	6,620	-0.05%
2022/03/01	0.1	72.08	3	71.47	72.00	-3	6,599	-0.04%
2022/02/25	2	71.70	2	71.00	71.60	0	6,532	0.00%
2022/02/24	3	72.43	4	74.42	71.50	-1	6,388	-0.02%
2022/02/23	7	72.97	13	74.07	74.40	-6	6,141	-0.10%
2022/02/22	2	71.15	3.1	71.44	71.80	-1.1	6,098	-0.02%
2022/02/21	0	0.00	5.5	70.78	71.90	-5.5	5,982	-0.09%
2022/02/18	0.1	69.30	0	0.00	69.90	0.1	5,863	0.00%
2022/02/17	3.1	69.10	12	68.52	68.80	-9	5,808	-0.15%
2022/02/15	0	68.20	1	68.20	67.50	-1	6,047	-0.02%
2022/02/11	1	68.80	1	68.70	68.90	0	6,110	0.00%
2022/02/10	0	0.00	6.4	68.39	68.80	-6.4	6,203	-0.10%
2022/02/09	0	0.00	1.2	67.89	67.70	-1.2	6,179	-0.02%
2022/02/08	2.1	68.12	14.2	67.87	67.70	-12.1	6,283	-0.19%
2022/02/07	7.1	66.82	1.4	66.36	67.20	5.7	6,266	0.09%
2022/01/26	0	0.00	2	63.80	63.70	-2	6,224	-0.03%
2022/01/25	0	0.00	2	63.60	63.40	-2	6,480	-0.03%
2022/01/24	0.1	63.30	1	64.20	64.40	-1	6,577	-0.01%
2022/01/21	5.6	65.41	2	65.75	64.80	3.6	6,731	0.05%
2022/01/20	0	0.00	11	66.06	66.30	-11	6,874	-0.16%
2022/01/19	1.2	66.48	0	0.00	66.00	1.2	7,402	0.02%
2022/01/18	1.6	66.84	5	66.94	67.00	-3.4	7,750	-0.04%
2022/01/17	20	66.58	0.1	66.80	66.80	19.9	7,872	0.25%
2022/01/14	4.5	66.12	3	66.80	66.00	1.5	8,057	0.02%
2022/01/13	6.6	66.54	1	66.70	67.00	5.6	8,087	0.07%
2022/01/12	5.1	66.80	5	66.46	66.50	0.1	8,079	0.00%
2022/01/11	10.2	65.87	37.1	65.97	67.00	-26.9	7,972	-0.34%
2022/01/07	1	63.10	4.2	63.15	62.80	-3.2	7,732	-0.04%
2022/01/06	7	64.17	2	63.40	63.60	5	7,738	0.06%
2022/01/05	2	62.90	0	0.00	63.10	2	7,746	0.03%
2022/01/04	0	0.00	1	63.00	63.20	-1	7,864	-0.01%
2022/01/03	5	63.60	2	64.00	63.60	3	7,931	0.04%
2021/12/30	0	0.00	3	63.93	63.80	-3	7,940	-0.04%
2021/12/29	1	63.40	2	63.20	63.50	-1	8,031	-0.01%
2021/12/28	1	62.80	0	0.00	63.00	1	8,085	0.01%
2021/12/27	3.2	63.13	1	63.10	63.00	2.2	8,192	0.03%
2021/12/24	0.1	63.60	4	63.35	63.30	-3.9	8,294	-0.05%
2021/12/22	2.1	62.11	0	0.00	62.00	2.1	8,446	0.02%
2021/12/21	0.2	62.82	0	0.00	62.40	0.2	8,678	0.00%
2021/12/20	3	61.40	2	61.10	61.40	1	9,124	0.01%
2021/12/17	0.2	61.61	0	0.00	61.30	0.2	9,432	0.00%
2021/12/16	2	61.80	0	0.00	61.80	2	10,123	0.02%
2021/12/15	0	0.00	1	62.00	61.90	-1	10,653	-0.01%
2021/12/14	2.1	61.35	0	0.00	61.00	2.1	10,919	0.02%
2021/12/13	4.2	62.45	5	62.00	61.60	-0.8	11,008	-0.01%
2021/12/10	7	63.34	0	0.00	63.20	7	11,117	0.06%
2021/12/08	0	0.00	1	64.60	64.10	-1	11,789	-0.01%
2021/12/07	4	63.98	16.8	63.48	64.40	-12.8	12,028	-0.11%
2021/12/06	0	63.30	3.4	63.01	63.00	-3.4	12,160	-0.03%
2021/12/03	11	63.52	0	0.00	63.40	11	12,276	0.09%
2021/12/02	0.2	64.20	10	64.05	63.70	-9.8	12,428	-0.08%
2021/12/01	3	63.60	1	64.40	64.80	2	12,676	0.02%
2021/11/30	4	64.93	1	64.50	64.20	3	12,675	0.02%
2021/11/29	7	63.09	1	63.00	63.80	6	12,668	0.05%
2021/11/26	2.2	64.80	0.1	65.50	64.90	2.1	12,667	0.02%
2021/11/24	0	0.00	0.6	66.70	66.90	-0.6	12,709	0.00%
2021/11/23	10	66.70	2.4	66.63	66.50	7.6	12,738	0.06%
2021/11/22	0.1	67.00	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	11.1	67.79	6.8	67.31	67.10	4.3	12,660	0.03%
2021/11/18	13	68.72	0.1	69.00	68.70	12.9	12,521	0.10%
2021/11/17	5	68.70	0	0.00	68.90	5	12,501	0.04%
2021/11/16	2.1	68.51	2	68.40	68.50	0.1	12,484	0.00%
2021/11/15	7	69.13	5	69.46	69.00	2	12,470	0.02%
2021/11/12	6.1	67.73	9	67.61	68.50	-3	12,312	-0.02%
2021/11/11	10.2	66.58	8.2	67.01	66.70	1.9	12,278	0.02%
2021/11/10	1	67.00	28	66.81	66.80	-27	12,311	-0.22%
2021/11/09	3.9	67.11	7	66.89	67.50	-3.1	12,330	-0.02%
2021/11/08	2.2	67.53	5	67.48	67.50	-2.8	12,253	-0.02%
2021/11/05	1.1	67.00	8	67.00	67.00	-6.9	12,270	-0.06%
2021/11/04	7	70.06	2.2	68.68	68.50	4.9	12,132	0.04%
2021/11/03	0	0.00	2	69.60	69.60	-2	12,059	-0.02%
2021/11/02	5	68.66	18	69.17	68.20	-13	11,962	-0.11%
2021/11/01	14	70.66	4	71.05	70.90	10	11,713	0.09%
2021/10/29	1	70.90	1.6	71.42	70.90	-0.6	11,593	-0.01%
2021/10/28	26.1	70.07	47	69.63	69.90	-20.9	11,409	-0.18%
2021/10/27	43.2	68.44	38	69.85	69.90	5.2	11,209	0.05%
2021/10/26	14.1	65.75	14.5	66.59	67.20	-0.4	10,637	0.00%
2021/10/25	2.5	60.98	20.5	61.59	61.90	-18	10,289	-0.17%
2021/10/22	7.4	59.50	16.1	60.06	60.80	-8.7	10,202	-0.09%
2021/10/21	5.1	57.76	13	58.02	58.20	-8	10,106	-0.08%
2021/10/20	1.2	56.65	4	57.00	57.30	-2.9	10,103	-0.03%
2021/10/18	2.1	56.36	3	56.47	56.40	-0.9	10,314	-0.01%
2021/10/15	0.2	55.20	1	54.70	55.20	-0.8	10,382	-0.01%
2021/10/14	0.1	55.00	1	54.70	54.50	-0.9	10,443	-0.01%
2021/10/13	1	54.10	2.5	54.38	54.80	-1.5	10,588	-0.01%
2021/10/12	7	55.53	1	55.10	55.30	6	10,583	0.06%
2021/10/08	2	57.05	1	57.20	56.80	1	10,518	0.01%
2021/10/07	0.1	56.20	1	56.30	56.40	-0.9	10,529	-0.01%
2021/10/06	14	55.98	0	0.00	55.30	14	10,674	0.13%
2021/10/05	0.1	55.30	0	0.00	56.00	0.1	10,724	0.00%
2021/10/04	0.1	55.70	1	55.50	55.30	-0.9	10,856	-0.01%
2021/10/01	9.2	56.13	6	56.17	56.00	3.2	11,058	0.03%
2021/09/30	10	57.50	2	57.75	57.40	8	11,098	0.07%
2021/09/29	4	57.38	12	57.60	57.40	-8	11,014	-0.07%
2021/09/28	14	55.86	7	57.69	57.90	7	10,929	0.06%
2021/09/27	8.1	57.47	8	57.53	56.10	0.1	10,701	0.00%
2021/09/24	7.6	60.22	2	61.40	59.80	5.6	10,230	0.05%
2021/09/23	14.3	61.01	6	61.63	61.10	8.3	9,950	0.08%
2021/09/22	24.2	81.74	20	81.01	82.30	4.2	9,324	0.05%
2021/09/17	12	84.99	5	85.18	85.00	7	9,002	0.08%
2021/09/16	1	84.50	1	85.30	83.90	0	8,754	0.00%
2021/09/15	5	83.78	2	84.05	84.60	3	8,643	0.03%
2021/09/14	2	81.20	3	82.13	83.50	-1	8,435	-0.01%
2021/09/13	19	83.44	17.1	82.54	81.50	1.9	8,187	0.02%
2021/09/10	1	78.50	9.2	80.31	81.20	-8.2	7,808	-0.11%
2021/09/09	1	77.70	2	77.65	78.50	-1	7,588	-0.01%
2021/09/08	1	75.20	3	76.07	75.10	-2	7,397	-0.03%
2021/09/07	2	75.50	4	75.73	76.10	-2	7,242	-0.03%
2021/09/06	2	73.90	0	0.00	73.60	2	7,053	0.03%
2021/09/03	0	0.00	1	69.90	69.90	-1	6,790	-0.01%
2021/09/02	2	70.55	3	69.37	69.40	-1	6,743	-0.01%
2021/09/01	12	71.28	1	72.00	71.30	11	6,592	0.17%
2021/08/31	1	67.10	14	69.20	69.30	-13	6,396	-0.20%
2021/08/30	7	67.40	1	67.40	67.60	6	6,261	0.10%
2021/08/27	1	66.10	1	66.80	66.90	0	6,208	0.00%
2021/08/26	7	65.34	0	0.00	65.30	7	6,145	0.11%
2021/08/25	8	65.16	0	0.00	65.40	8	6,158	0.13%
2021/08/24	1	64.50	0	0.00	64.80	1	6,142	0.02%
2021/08/23	2	64.40	0	0.00	64.80	2	6,169	0.03%
2021/08/20	2	63.70	0	0.00	63.00	2	6,168	0.03%
2021/08/19	1	63.90	4	64.58	63.60	-3	6,197	-0.05%
2021/08/18	4	64.13	2	65.50	65.40	2	6,155	0.03%
2021/08/17	4	64.78	1	63.60	63.50	3	6,094	0.05%
2021/08/16	1	67.30	3	66.40	65.90	-2	6,041	-0.03%
2021/08/13	18	67.49	5	68.22	67.80	13	5,959	0.22%
2021/08/12	17	65.43	15.4	66.67	67.00	1.6	5,897	0.03%
2021/08/11	0.4	65.10	6	65.43	65.30	-5.6	5,920	-0.09%
2021/08/10	2	64.70	12	64.68	64.50	-10	5,951	-0.17%
2021/08/09	0	0.00	1	64.90	64.90	-1	6,139	-0.02%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/03	1	63.50	0	0.00	64.30	1	6,917	0.01%
2021/08/02	1	62.70	0	0.00	63.60	1	7,003	0.01%
2021/07/30	1	62.80	0	0.00	62.40	1	6,997	0.01%
2021/07/29	1	61.80	0	0.00	62.20	1	7,027	0.01%
2021/07/28	0	0.00	2	61.70	61.40	-2	7,070	-0.03%
2021/07/27	1	63.50	4	62.95	62.10	-3	7,230	-0.04%
2021/07/26	2	65.40	1	65.50	64.80	1	7,176	0.01%
2021/07/23	4	65.35	5	65.50	66.40	-1	7,135	-0.01%
2021/07/22	11	64.82	2	65.35	65.00	9	6,977	0.13%
2021/07/21	1	65.50	0	0.00	65.10	1	6,938	0.01%
2021/07/19	11	66.43	0	0.00	66.60	11	6,888	0.16%
2021/07/15	1	64.40	1	64.00	64.80	0	6,945	0.00%
2021/07/14	40	63.48	1	63.80	63.30	39	6,955	0.56%
2021/07/13	3	64.10	5	63.88	64.00	-2	7,001	-0.03%
2021/07/12	0	0.00	1	64.90	65.40	-1	6,962	-0.01%
2021/07/09	2	63.00	0	0.00	62.90	2	6,865	0.03%
2021/07/08	4	61.63	3	61.83	62.90	1	6,744	0.01%
2021/07/07	2	59.00	56	58.92	59.10	-54	6,524	-0.83%
2021/07/02	41	56.40	0	0.00	56.40	41	6,586	0.62%
2021/06/29	50	56.99	0	0.00	56.70	50	6,807	0.73%
2021/06/28	2	57.50	51.6	57.47	57.60	-49.6	6,848	-0.72%
2021/06/25	2	54.55	7	54.67	54.80	-5	6,779	-0.07%
2021/06/24	3	54.30	0	0.00	54.20	3	7,383	0.04%
2021/06/23	1	53.80	0	0.00	54.00	1	7,402	0.01%
2021/06/22	2	54.05	0	0.00	53.80	2	7,489	0.03%
2021/06/17	0	0.00	3	53.30	53.20	-3	7,575	-0.04%
2021/06/10	1	52.20	0	0.00	52.30	1	7,938	0.01%
2021/06/04	0	0.00	1	52.40	52.50	-1	8,346	-0.01%
2021/06/03	3	52.67	1	52.70	52.70	2	8,488	0.02%
2021/06/01	0	0.00	2	52.40	52.50	-2	8,588	-0.02%
2021/05/31	1	52.50	1	52.50	52.50	0	8,689	0.00%
2021/05/25	2	51.60	0	0.00	51.70	2	8,879	0.02%
2021/05/24	1	51.70	0	0.00	51.50	1	8,946	0.01%
2021/05/21	0	0.00	0.1	51.80	51.70	-0.1	9,023	0.00%
2021/05/20	5	50.90	0	0.00	51.00	5	9,068	0.06%
2021/05/19	0	0.00	20	50.80	51.20	-20	9,040	-0.22%
2021/05/18	2	49.50	0	0.00	51.00	2	9,037	0.02%
2021/05/17	20	50.00	15	49.54	48.45	5	8,988	0.06%
2021/05/14	0	0.00	1	50.90	51.00	-1	8,783	-0.01%
2021/05/13	4.1	49.86	0	0.00	49.85	4.1	8,642	0.05%
2021/05/12	1.3	50.61	5	49.82	50.20	-3.7	8,526	-0.04%
2021/05/11	4	54.50	6	55.18	53.80	-2	8,165	-0.02%
2021/05/07	0	0.00	2	53.40	53.50	-2	7,907	-0.03%
2021/05/06	1	53.00	30	53.27	53.00	-29	7,904	-0.37%
2021/05/05	30	52.50	36	52.67	52.50	-6	7,852	-0.08%
2021/05/04	3	51.23	3	53.40	52.20	0	7,773	0.00%
2021/05/03	0	0.00	1	53.30	53.10	-1	7,497	-0.01%
2021/04/29	0	0.00	4	53.28	53.10	-4	7,427	-0.05%
2021/04/28	1	53.80	0	0.00	53.70	1	7,378	0.01%
2021/04/27	1	54.00	0	0.00	54.10	1	7,421	0.01%
2021/04/26	1	53.90	4	54.50	54.30	-3	7,393	-0.04%
2021/04/23	1	53.20	1	52.50	53.20	0	7,335	0.00%
2021/04/22	1	54.30	14	54.61	52.70	-13	7,311	-0.18%
2021/04/20	0	0.00	5.5	52.84	53.10	-5.5	7,055	-0.08%
2021/04/19	2	52.70	3.1	52.81	53.10	-1.1	7,025	-0.02%
2021/04/16	1.1	50.54	12.4	50.70	51.40	-11.3	6,894	-0.16%
2021/04/14	3	49.47	8	49.73	49.55	-5	6,728	-0.07%
2021/04/13	2	49.90	3	50.33	49.85	-1	6,716	-0.01%
2021/04/12	0	0.00	11	49.86	49.95	-11	6,649	-0.17%
2021/04/09	2	49.35	3	49.25	49.45	-1	6,629	-0.02%
2021/04/08	7	49.84	13	50.03	49.80	-6	6,544	-0.09%
2021/04/07	1	49.95	1.2	50.08	50.00	-0.2	6,455	0.00%
2021/04/06	2	49.95	11	50.00	50.00	-9	6,395	-0.14%
2021/04/01	2	49.53	0	0.00	49.60	2	6,285	0.03%
2021/03/31	8	49.15	1	49.30	49.50	7	6,175	0.11%
2021/03/30	11.5	48.80	0	0.00	48.90	11.5	6,036	0.19%
2021/03/29	12.5	48.61	28.8	48.85	48.85	-16.3	5,902	-0.28%
2021/03/26	0	0.00	2.2	45.60	45.75	-2.2	5,279	-0.04%
2021/03/25	0	0.00	4	45.15	45.20	-4	5,226	-0.08%
2021/03/24	4	44.73	2	45.08	44.40	2	5,136	0.04%
2021/03/23	4	44.85	0	0.00	45.20	4	5,052	0.08%
2021/03/22	2	44.48	21	44.60	44.85	-19	5,014	-0.38%
2021/03/19	2.2	44.55	2	44.58	44.55	0.2	4,970	0.00%
2021/03/18	4	45.23	1	44.85	45.15	3	4,895	0.06%
2021/03/17	6.1	45.17	23	44.82	45.30	-16.9	4,839	-0.35%
2021/03/16	2	44.25	8	44.28	44.40	-6	4,730	-0.13%
2021/03/15	2	43.35	15	43.20	43.75	-13	4,852	-0.27%
2021/03/12	21	43.50	7	43.47	43.30	14	4,930	0.28%
2021/03/11	103	44.04	3	44.43	43.80	100	4,909	2.04%	大買/
2021/03/10	3	43.92	2	43.80	43.85	1	4,774	0.02%
2021/03/09	21	43.08	23	43.30	43.50	-2	4,695	-0.04%
2021/03/08	22	42.49	14	42.71	42.75	8	4,623	0.17%
2021/03/03	2	41.90	3	41.80	42.05	-1	4,788	-0.02%
2021/03/02	159	41.88	157	42.17	41.60	2	4,714	0.04%	大買/大賣/
2021/02/26	124	41.53	4	41.68	41.70	120	4,687	2.56%	大買/鉅額交易
2021/02/25	29	41.55	29	41.80	41.65	0	4,612	0.00%
2021/02/24	112	41.55	0	0.00	41.45	112	4,608	2.43%	大買/鉅額交易
2021/02/23	14	41.67	0	0.00	41.75	14	4,563	0.31%
2021/02/22	3	41.17	0	0.00	41.20	3	4,583	0.07%
2021/02/19	1	40.70	2	40.80	40.90	-1	4,526	-0.02%
2021/02/18	2	40.40	6	40.77	40.90	-4	4,534	-0.09%
2021/02/05	28	39.41	1	39.50	39.50	27	4,506	0.60%
2021/02/04	8	39.00	3	39.45	39.45	5	4,576	0.11%
2021/02/03	11	39.35	0	0.00	39.10	11	4,711	0.23%
2021/02/02	2	39.50	0	0.00	39.25	2	4,806	0.04%
2021/01/29	0.8	39.00	12	38.90	38.75	-11.2	4,864	-0.23%
2021/01/28	0	0.00	2	39.25	39.25	-2	4,838	-0.04%
2021/01/27	0	0.00	1	39.65	39.50	-1	4,832	-0.02%
2021/01/26	0	0.00	3	39.60	39.50	-3	4,866	-0.06%
2021/01/22	5	39.45	6	39.40	39.60	-1	4,948	-0.02%
2021/01/21	3	39.55	1	39.70	39.50	2	5,016	0.04%
2021/01/20	11	39.49	11	39.73	39.35	0	5,139	0.00%
2021/01/19	7	40.02	0	0.00	40.00	7	5,446	0.13%
2021/01/18	2	40.03	6	39.95	40.20	-4	5,425	-0.07%
2021/01/15	8	40.36	9.5	40.29	40.25	-1.5	5,380	-0.03%
2021/01/14	5	40.75	5	40.75	40.70	0	5,366	0.00%
2021/01/13	0	0.00	7	40.65	40.70	-7	5,365	-0.13%
2021/01/12	18	40.78	0	0.00	40.50	18	5,374	0.33%
2021/01/11	1	40.50	20	40.57	40.65	-19	5,350	-0.36%
2021/01/07	11	40.37	8	40.35	40.25	3	5,373	0.06%
2021/01/06	5	40.60	0	0.00	40.20	5	5,376	0.09%
2021/01/05	2	40.85	1	40.85	40.70	1	5,327	0.02%
2021/01/04	14	40.72	0	0.00	40.70	14	5,346	0.26%
2020/12/31	3	40.82	0	0.00	40.90	3	5,360	0.06%
2020/12/30	10	40.75	0	0.00	40.75	10	5,371	0.19%
2020/12/24	0	0.00	4	40.61	40.60	-4	5,530	-0.07%
2020/12/23	2	40.15	0	0.00	40.10	2	5,534	0.04%
2020/12/22	4	40.36	0	0.00	40.25	4	5,545	0.07%
2020/12/17	6	40.48	0	0.00	40.75	6	5,590	0.11%
2020/12/15	1	40.50	5	40.49	40.45	-4	5,575	-0.07%
2020/12/14	5	40.45	20	40.65	40.45	-15	5,559	-0.27%
2020/12/11	1	40.55	3	40.60	40.55	-2	5,568	-0.04%
2020/12/09	32	40.28	6	40.93	40.40	26	5,490	0.47%
2020/12/08	10	41.36	0	0.00	41.20	10	5,326	0.19%
2020/12/07	2	41.78	0	0.00	41.75	2	5,223	0.04%
2020/12/04	2	41.55	0	0.00	41.55	2	5,175	0.04%
2020/12/02	8	41.74	0	0.00	41.25	8	5,134	0.16%
2020/12/01	5	41.78	11.5	42.13	41.65	-6.5	5,124	-0.13%
2020/11/30	1	41.45	2.2	41.76	42.05	-1.2	5,073	-0.02%
2020/11/27	1	41.30	0	0.00	41.35	1	4,872	0.02%
2020/11/26	0	0.00	2	40.93	41.00	-2	4,964	-0.04%
2020/11/25	2	40.90	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.15	4.5	41.12	41.00	-3.5	5,340	-0.07%
2020/11/23	5	41.36	0	0.00	41.30	5	5,495	0.09%
2020/11/20	5	41.39	0	0.00	41.40	5	5,501	0.09%
2020/11/19	7	41.32	1	41.65	41.40	6	5,590	0.11%
2020/11/16	6	40.82	0	0.00	40.80	6	5,871	0.10%
2020/11/13	9	40.70	0	0.00	40.70	9	6,573	0.14%
2020/11/12	11	41.00	1	40.90	40.85	10	6,742	0.15%
2020/11/11	3	40.93	4.1	41.25	41.40	-1.1	6,913	-0.02%
2020/11/10	0	0.00	1	40.80	40.65	-1	6,835	-0.01%
2020/11/09	1	40.15	0	0.00	40.20	1	6,776	0.01%
2020/11/06	1	40.30	0	0.00	40.05	1	6,781	0.01%
2020/11/04	5	40.00	9	40.25	40.00	-4	6,756	-0.06%
2020/11/03	5	40.00	0	0.00	40.05	5	6,766	0.07%
2020/11/02	3	39.65	0	0.00	39.70	3	6,788	0.04%
2020/10/30	2	39.75	0	0.00	39.50	2	6,796	0.03%
2020/10/29	5	39.60	15	40.03	40.05	-10	6,757	-0.15%
2020/10/28	3.5	40.77	0	0.00	40.55	3.5	6,752	0.05%
2020/10/27	13	41.25	23.7	40.57	41.05	-10.7	6,679	-0.16%
2020/10/26	1	38.80	5	38.84	38.75	-4	6,324	-0.06%
2020/10/23	2	38.93	0	0.00	38.70	2	6,412	0.03%
2020/10/22	2	38.75	5	38.60	38.85	-3	6,459	-0.05%
2020/10/21	9	38.75	0	0.00	38.55	9	6,530	0.14%
2020/10/19	1	38.40	0	0.00	38.55	1	6,523	0.02%
2020/10/16	1	38.20	0	0.00	38.20	1	6,513	0.02%
2020/10/15	2.3	38.56	0	0.00	38.55	2.3	6,509	0.04%
2020/10/14	11	38.95	0	0.00	38.95	11	6,508	0.17%
2020/10/13	23.1	38.82	0	0.00	38.95	23.1	6,644	0.35%
2020/10/12	2	39.15	0	0.00	38.85	2	6,755	0.03%
2020/10/08	0	0.00	6	39.65	39.30	-6	6,856	-0.09%
2020/10/07	0	0.00	1	39.75	39.75	-1	6,888	-0.01%
2020/10/06	1	39.90	0	0.00	39.90	1	6,927	0.01%
2020/09/30	0	0.00	100	38.84	38.90	-100	6,943	-1.44%
2020/09/29	1	39.10	482	38.73	38.85	-481	6,951	-6.92%	大賣/鉅額交易
2020/09/28	5	39.55	0	0.00	39.40	5	6,890	0.07%
2020/09/24	0	0.00	2	39.40	39.40	-2	6,959	-0.03%
2020/09/23	7	40.50	0	0.00	40.20	7	7,020	0.10%
2020/09/22	0	0.00	4	40.95	40.85	-4	7,024	-0.06%
2020/09/21	2	41.50	0	0.00	41.40	2	7,034	0.03%
2020/09/18	42	41.70	0	0.00	41.70	42	7,052	0.60%
2020/09/16	1	41.40	0	0.00	41.65	1	7,082	0.01%
2020/09/11	183	41.57	169	41.71	41.30	14	7,096	0.20%	大買/大賣/
2020/09/10	51	41.17	0	0.00	41.10	51	7,073	0.72%
2020/09/09	10	41.30	1	40.85	41.40	9	7,137	0.13%
2020/09/08	30	41.40	10	41.75	41.40	20	7,177	0.28%
2020/09/07	60	41.69	40	42.30	41.45	20	7,272	0.28%
2020/09/04	1	41.45	0	0.00	41.50	1	7,403	0.01%
2020/09/03	52	41.68	42	42.12	41.80	10	7,475	0.13%
2020/09/02	106	41.39	108	42.00	41.45	-2	7,464	-0.03%	大買/大賣/
2020/09/01	3	41.90	250	42.05	41.85	-247	7,474	-3.30%	大賣/鉅額交易
2020/08/31	2	42.58	141	42.76	43.20	-139	7,377	-1.88%	大賣/鉅額交易
2020/08/28	32	42.25	34	42.00	42.20	-2	7,189	-0.03%
2020/08/27	1	40.05	4	40.15	40.05	-3	7,080	-0.04%
2020/08/26	0	0.00	3	39.35	39.35	-3	6,946	-0.04%
2020/08/25	1	39.05	2	39.00	39.00	-1	6,912	-0.01%
2020/08/24	3	37.85	0	0.00	37.85	3	6,825	0.04%
2020/08/21	9	38.14	1	38.35	38.25	8	6,772	0.12%
2020/08/20	24	37.48	6	37.44	37.45	18	6,713	0.27%
2020/08/19	27	38.19	8	38.32	39.05	19	6,444	0.29%
2020/08/18	11	54.67	11	54.97	54.70	0	5,689	0.00%
2020/08/17	3	54.00	4	53.90	54.40	-1	5,504	-0.02%
2020/08/14	24	52.58	4	53.10	53.10	20	5,306	0.38%
2020/08/12	4	52.85	2	52.60	53.00	2	5,247	0.04%
2020/08/07	5	52.82	0	0.00	53.00	5	5,258	0.10%
2020/08/06	0	0.00	10	53.30	53.40	-10	5,230	-0.19%
2020/08/05	1	52.40	1	52.70	53.00	0	5,195	0.00%
2020/08/03	3	52.17	3	52.00	52.20	0	5,146	0.00%
2020/07/31	3	51.10	1	50.90	50.80	2	5,063	0.04%
2020/07/30	6	49.88	0	0.00	50.10	6	5,001	0.12%
2020/07/29	4	49.85	6	49.58	49.50	-2	4,963	-0.04%
2020/07/28	6	46.00	11	47.10	47.00	-5	4,892	-0.10%
2020/07/27	3	46.67	2	46.40	46.40	1	4,893	0.02%
2020/07/24	5	48.85	1	48.50	48.50	4	4,848	0.08%
2020/07/22	5	49.80	0	0.00	49.90	5	4,941	0.10%
2020/07/17	9	49.91	3	50.03	49.55	6	4,874	0.12%
2020/07/16	10	51.40	3	51.30	51.20	7	4,761	0.15%
2020/07/15	1	53.80	0	0.00	53.80	1	4,637	0.02%
2020/07/13	10	53.50	3	53.77	53.60	7	4,460	0.16%
2020/07/10	1	53.50	0	0.00	53.00	1	4,428	0.02%
2020/07/09	3	54.13	0	0.00	54.30	3	4,373	0.07%
2020/07/08	1	54.00	1	54.70	54.60	0	4,335	0.00%
2020/07/07	109	54.18	5	53.80	54.20	104	4,296	2.42%	大買/鉅額交易
2020/07/06	2	53.50	0.5	53.80	54.10	1.5	4,287	0.03%
2020/07/03	3	53.63	0	0.00	53.50	3	4,273	0.07%
2020/07/02	0	0.00	165	53.80	54.00	-165	4,302	-3.84%	大賣/鉅額交易
2020/06/29	7	50.11	0	0.00	50.30	7	4,533	0.15%
2020/06/23	0	0.00	2	50.30	50.60	-2	4,522	-0.04%
2020/06/22	1	50.40	0	0.00	50.50	1	4,536	0.02%
2020/06/18	1	50.30	0	0.00	50.30	1	4,597	0.02%
2020/06/17	1	49.80	0	0.00	49.85	1	4,584	0.02%
2020/06/16	5	50.24	0	0.00	50.20	5	4,617	0.11%
2020/06/15	0	0.00	6	50.28	49.95	-6	4,641	-0.13%
2020/06/12	3	49.40	15	49.17	49.80	-12	4,626	-0.26%
2020/06/11	28	50.97	22	51.95	50.10	6	4,573	0.13%
2020/06/10	1	50.90	25	50.69	51.40	-24	4,436	-0.54%
2020/06/09	1	49.70	0	0.00	49.40	1	4,373	0.02%
2020/06/08	4	49.45	7	49.41	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	8	48.68	48.75	-8	4,314	-0.19%
2020/06/03	5	48.20	7	48.47	48.30	-2	4,290	-0.05%
2020/06/02	0	0.00	7.2	46.37	47.30	-7.2	4,169	-0.17%
2020/06/01	0	0.00	2	46.25	46.05	-2	4,098	-0.05%
2020/05/28	1	45.90	0	0.00	45.75	1	3,998	0.03%
2020/05/26	0	0.00	5	45.64	45.75	-5	3,934	-0.13%
2020/05/22	5	45.10	0	0.00	45.00	5	3,892	0.13%
2020/05/21	1	45.95	11	45.69	45.80	-10	3,845	-0.26%
2020/05/19	6	44.93	6	45.14	45.25	0	3,756	0.00%
2020/05/18	0	0.00	1	44.55	44.65	-1	3,691	-0.03%
2020/05/15	10	44.15	15	44.35	44.35	-5	3,640	-0.14%
2020/05/14	2	43.75	0	0.00	43.65	2	3,569	0.06%
2020/05/12	3	44.00	0	0.00	43.85	3	3,524	0.09%
2020/05/11	3	44.25	1	44.35	44.30	2	3,489	0.06%
2020/05/08	2	43.95	1	43.90	43.95	1	3,459	0.03%
2020/05/05	0	0.00	5	43.90	43.80	-5	3,424	-0.15%
2020/05/04	7	43.61	0	0.00	43.75	7	3,409	0.21%
2020/04/30	0	0.00	3	44.60	44.60	-3	3,406	-0.09%
2020/04/28	2	43.70	12	43.73	43.95	-10	3,313	-0.30%
2020/04/27	0	0.00	2	42.35	42.75	-2	3,294	-0.06%
2020/04/23	6	41.58	0	0.00	41.60	6	3,202	0.19%
2020/04/22	3	40.80	1	40.80	41.55	2	3,177	0.06%
2020/04/21	3	41.48	13	41.42	41.20	-10	3,165	-0.32%
2020/04/20	5	41.70	2	42.10	41.85	3	3,117	0.10%
2020/04/17	4	41.83	1	42.25	41.80	3	3,106	0.10%
2020/04/16	2	41.73	1	41.85	41.95	1	3,052	0.03%
2020/04/15	8	42.01	2	42.15	41.95	6	3,021	0.20%
2020/04/14	1	41.60	1	41.65	41.65	0	2,977	0.00%
2020/04/13	0	0.00	5	41.30	41.25	-5	2,954	-0.17%
2020/04/10	0	0.00	3	41.47	41.45	-3	2,942	-0.10%
2020/04/09	8	41.46	0	0.00	41.30	8	2,923	0.27%
2020/04/08	7	41.18	9	41.67	41.75	-2	2,875	-0.07%
2020/04/07	7	41.42	0	0.00	41.30	7	2,832	0.25%
2020/04/06	35.6	42.11	39	42.04	41.95	-3.4	2,735	-0.12%
2020/04/01	27	42.00	23	41.84	42.00	4	2,553	0.16%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	9	34.04	0	0.00	34.75	9	2,288	0.39%
2020/03/27	5	34.66	1.1	34.46	34.80	3.9	2,431	0.16%
2020/03/26	1	33.50	2	33.50	33.75	-1	2,530	-0.04%
2020/03/25	0	0.00	5	32.98	33.40	-5	2,631	-0.19%
2020/03/24	5	31.17	2	31.45	31.45	3	2,628	0.11%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	5	30.85	6	31.50	31.20	-1	2,635	-0.04%
2020/03/19	14	31.01	14	31.88	30.10	0	2,616	0.00%
2020/03/18	6	33.96	5	34.09	33.40	1	2,512	0.04%
2020/03/17	11	34.15	0	0.00	34.05	11	2,453	0.45%
2020/03/16	1	35.95	0	0.00	35.90	1	2,400	0.04%
2020/03/13	5	35.75	9.3	36.31	37.45	-4.3	2,383	-0.18%
2020/03/12	1	39.35	10	40.13	39.40	-9	2,313	-0.39%
2020/03/11	0	0.00	8	40.99	40.70	-8	2,278	-0.35%
2020/03/10	2	40.25	1	40.15	40.35	1	2,289	0.04%
2020/03/09	12	40.73	3	40.47	40.30	9	2,273	0.40%
2020/03/06	7	41.85	0	0.00	41.75	7	2,220	0.32%
2020/03/05	0	0.00	7	42.35	42.60	-7	2,215	-0.32%
2020/02/27	12	41.57	0	0.00	41.05	12	2,323	0.52%
2020/02/25	6	41.66	1	41.55	41.75	5	2,344	0.21%
2020/02/20	7	42.80	5	42.80	42.70	2	2,404	0.08%
2020/02/19	1	43.10	7	43.05	42.95	-6	2,428	-0.25%
2020/02/18	0	0.00	5	42.35	42.55	-5	2,479	-0.20%
2020/02/17	2	42.65	5	42.60	42.55	-3	2,669	-0.11%
2020/02/13	2	42.83	2	42.85	42.75	0	2,708	0.00%
2020/02/07	5	42.10	0	0.00	42.10	5	2,780	0.18%
2020/02/06	0	0.00	3	42.65	42.70	-3	2,780	-0.11%
2020/02/05	6.3	41.81	3	41.85	42.05	3.3	2,784	0.12%
2020/02/04	0	0.00	2	41.75	41.70	-2	2,775	-0.07%
2020/02/03	5	40.77	29	41.09	41.60	-24	2,743	-0.87%
2020/01/31	8	42.51	6	42.74	42.45	2	2,736	0.07%
2020/01/30	18	42.79	7	43.70	42.10	11	2,738	0.40%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/13	0	0.00	3	45.32	45.35	-3	2,805	-0.11%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	4	44.54	0	0.00	44.65	4	2,887	0.14%
2020/01/08	14	44.25	0	0.00	44.10	14	2,905	0.48%
2020/01/07	4	44.55	0	0.00	44.60	4	2,929	0.14%
2020/01/06	3	44.58	10	44.88	44.60	-7	2,928	-0.24%
2019/12/31	5	45.30	0	0.00	45.20	5	2,974	0.17%
2019/12/30	2	45.55	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/26	0	0.00	3	45.20	45.15	-3	2,932	-0.10%
2019/12/25	4	45.23	0	0.00	45.20	4	2,932	0.14%
2019/12/24	22	44.44	0	0.00	44.70	22	2,909	0.76%
2019/12/23	1	44.65	0	0.00	43.90	1	2,739	0.04%
2019/12/19	2	44.50	3	44.60	44.30	-1	2,435	-0.04%
2019/12/18	1	44.95	2.9	45.32	44.90	-1.9	2,377	-0.08%
2019/12/17	3	45.57	0	0.00	45.60	3	2,336	0.13%
2019/12/13	2	45.60	0	0.00	45.60	2	2,247	0.09%
2019/12/10	1	45.80	0	0.00	45.65	1	2,205	0.05%
2019/12/09	1	45.75	0	0.00	45.75	1	2,196	0.05%
2019/12/05	1	45.95	0	0.00	45.85	1	2,159	0.05%
2019/12/02	4	45.80	0	0.00	45.75	4	2,120	0.19%
2019/11/25	1	46.65	0	0.00	46.75	1	1,976	0.05%
2019/11/20	3	47.30	0	0.00	47.00	3	1,955	0.15%
2019/11/19	0.5	47.35	0	0.00	47.40	0.5	1,928	0.03%
2019/11/18	1	48.30	0	0.00	47.65	1	1,887	0.05%
2019/11/15	0	0.00	10	48.20	48.15	-10	1,869	-0.53%
2019/11/14	42	47.31	2	48.38	48.30	40	1,824	2.19%
2019/11/13	17	46.15	3	46.45	45.80	14	1,658	0.84%
2019/11/12	5	46.55	0	0.00	46.70	5	1,703	0.29%
2019/11/06	1	47.00	36.2	47.00	47.45	-35.2	1,752	-2.01%
2019/11/04	6	46.50	0	0.00	46.60	6	1,735	0.35%
2019/10/25	2.8	46.40	0	0.00	46.55	2.8	1,690	0.17%
2019/10/24	0	0.00	5	46.25	46.75	-5	1,682	-0.30%
2019/10/23	5	45.95	1	45.85	45.95	4	1,629	0.25%
2019/10/17	77	44.89	11	45.35	45.30	66	1,529	4.32%
2019/10/16	0	0.00	20.5	44.42	44.45	-20.5	1,472	-1.39%
2019/10/15	10	44.00	15	44.21	44.30	-5	1,464	-0.34%
2019/10/09	22	43.31	0	0.00	43.35	22	1,432	1.54%
2019/10/08	0	0.00	3	43.50	43.60	-3	1,423	-0.21%
2019/10/07	4	42.69	0	0.00	42.95	4	1,396	0.29%
2019/10/02	2	42.20	0	0.00	42.15	2	1,382	0.14%
2019/09/23	0	0.00	2	42.00	41.95	-2	1,463	-0.14%
2019/09/18	0	0.00	1	43.15	43.15	-1	1,595	-0.06%
2019/09/11	1	43.30	0	0.00	43.00	1	1,993	0.05%
2019/09/05	20	43.15	0	0.00	43.10	20	2,019	0.99%
2019/09/02	0	0.00	20	42.75	42.85	-20	2,029	-0.99%
2019/08/30	0	0.00	25	42.60	42.55	-25	2,022	-1.24%
2019/08/21	0	0.00	1	42.40	42.85	-1	2,063	-0.05%
2019/08/15	3	43.28	0	0.00	43.40	3	2,022	0.15%
2019/08/14	0	0.00	21	43.05	42.75	-21	1,953	-1.08%
2019/08/08	0	0.00	61	41.05	41.10	-61	1,867	-3.27%
2019/08/07	4	40.65	1	40.50	40.40	3	1,889	0.16%
2019/08/06	0	0.00	1	40.35	40.80	-1	1,915	-0.05%
2019/08/05	21	40.05	0	0.00	40.00	21	1,920	1.09%
2019/08/02	42	40.47	0	0.00	40.35	42	1,920	2.19%
2019/08/01	68	41.24	0	0.00	41.10	68	1,943	3.50%
2019/07/29	0	0.00	1	41.75	42.00	-1	1,968	-0.05%
2019/07/26	0	0.00	1	41.90	41.90	-1	1,967	-0.05%
2019/07/24	1	41.35	6	41.35	41.05	-5	1,976	-0.25%
2019/07/23	60	42.10	0	0.00	41.70	60	1,963	3.06%
2019/07/18	3	41.40	0	0.00	41.60	3	1,987	0.15%
2019/07/17	0	0.00	0.5	41.40	41.35	-0.5	1,998	-0.03%
2019/07/16	10	42.00	0	0.00	41.85	10	1,986	0.50%
2019/07/15	10	42.00	0	0.00	42.00	10	2,014	0.50%
2019/07/09	0	0.00	1	42.10	42.10	-1	2,144	-0.05%
2019/07/08	0	0.00	1	42.45	42.50	-1	2,145	-0.05%
2019/07/05	0	0.00	1	42.90	42.85	-1	2,166	-0.05%
2019/07/04	1	44.50	0	0.00	44.55	1	2,199	0.05%
2019/07/02	2	43.98	0	0.00	43.90	2	2,245	0.09%
2019/07/01	0	0.00	3	44.60	44.55	-3	2,256	-0.13%
2019/06/27	10	44.80	4	45.43	44.80	6	2,290	0.26%
2019/06/26	3	45.38	0	0.00	45.30	3	2,392	0.13%
2019/06/25	0	0.00	1	44.80	46.25	-1	2,402	-0.04%
2019/06/21	1	44.40	1	44.45	44.40	0	2,139	0.00%
2019/06/20	5	44.31	3	44.05	44.20	2	2,005	0.10%
2019/06/19	1	43.30	10	43.70	43.65	-9	1,965	-0.46%
2019/06/13	2	41.95	3.1	41.89	41.45	-1.1	1,904	-0.06%
2019/06/11	2	42.13	0	0.00	42.20	2	1,914	0.10%
2019/06/05	0	0.00	1	41.10	40.90	-1	1,907	-0.05%
2019/06/04	1	40.60	0	0.00	40.95	1	1,909	0.05%
2019/05/31	0.6	40.90	1	40.60	40.90	-0.4	1,875	-0.02%
2019/05/30	0	0.00	1	40.40	40.45	-1	1,870	-0.05%
2019/05/29	1	40.15	0	0.00	40.15	1	1,882	0.05%
2019/05/27	2	40.70	0	0.00	40.75	2	1,839	0.11%
2019/05/23	0	0.00	1	40.15	40.30	-1	1,855	-0.05%
2019/05/20	2	40.30	0	0.00	40.70	2	1,884	0.11%
2019/05/17	1	40.20	0	0.00	40.05	1	1,909	0.05%
2019/05/15	11	40.35	1	40.65	41.00	10	1,899	0.53%
2019/05/09	2	40.00	0	0.00	39.90	2	1,843	0.11%
2019/05/08	0	0.00	0.5	41.10	40.90	-0.5	1,814	-0.03%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/06	0	0.00	3	41.90	41.60	-3	1,797	-0.17%
2019/05/03	0	0.00	2	42.28	42.45	-2	1,795	-0.11%
2019/05/02	12	42.56	3	42.25	42.30	9	1,797	0.50%
2019/04/29	1	41.80	1	41.90	41.80	0	1,781	0.00%
2019/04/26	3	41.72	0.4	41.70	41.65	2.6	1,777	0.14%
2019/04/25	3	41.83	1	41.85	42.00	2	1,769	0.11%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/22	1	42.55	0	0.00	42.50	1	1,735	0.06%
2019/04/19	2	42.83	0	0.00	42.75	2	1,732	0.12%
2019/04/18	10	42.36	0	0.00	41.75	10	1,696	0.59%
2019/04/16	0	0.00	4	42.65	42.75	-4	1,628	-0.25%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2.1	43.96	0	0.00	43.50	2.1	1,579	0.13%
2019/04/10	1	43.50	0	0.00	43.95	1	1,548	0.06%
2019/04/03	1	45.40	0	0.00	45.05	1	1,400	0.07%
2019/04/02	0	0.00	1.6	45.76	45.60	-1.6	1,376	-0.12%
2019/03/29	0	0.00	24	45.10	46.60	-24	1,337	-1.79%
2019/03/27	1	47.60	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	1	47.45	47.85	-1	1,222	-0.08%
2019/03/21	0.5	48.60	0	0.00	48.80	0.5	1,186	0.04%
2019/03/18	1	48.30	0	0.00	48.55	1	1,184	0.08%
2019/03/14	0	0.00	1	47.10	47.25	-1	1,118	-0.09%
2019/03/11	1	47.20	1.5	47.22	47.10	-0.5	1,157	-0.04%
2019/03/06	0	0.00	1	48.95	49.25	-1	1,225	-0.08%
2019/02/22	0	0.00	1	48.15	48.55	-1	1,218	-0.08%
2019/02/19	0	0.00	1	47.80	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	0.3	47.40	47.60	-0.3	1,231	-0.02%
2019/02/15	1	47.20	5	47.00	46.80	-4	1,207	-0.33%
2019/02/13	0	0.00	1	46.70	46.60	-1	1,212	-0.08%
2019/02/11	1	46.75	0	0.00	46.75	1	1,228	0.08%
2019/01/29	0	0.00	1	46.20	46.40	-1	1,201	-0.08%
2019/01/28	1	46.35	0	0.00	46.45	1	1,196	0.08%
2019/01/23	1	46.25	0	0.00	46.30	1	1,212	0.08%
2019/01/15	0	0.00	2	46.75	47.15	-2	1,292	-0.15%
2019/01/11	0	0.00	0.6	46.80	46.95	-0.6	1,327	-0.05%
2019/01/10	0	0.00	1.5	46.97	47.00	-1.5	1,343	-0.11%
2019/01/09	0	0.00	1	46.60	46.95	-1	1,367	-0.07%
2019/01/08	0	0.00	1	45.85	45.50	-1	1,382	-0.07%
2019/01/07	1.5	46.00	0	0.00	46.20	1.5	1,416	0.11%
2019/01/04	1	45.20	0	0.00	45.40	1	1,471	0.07%
2019/01/03	2	44.73	2	45.05	45.00	0	1,621	0.00%
2018/12/26	5	44.60	0	0.00	44.30	5	1,978	0.25%
2018/12/25	1.1	44.40	0	0.00	44.40	1.1	2,029	0.05%
2018/12/20	2	45.05	0	0.00	44.90	2	2,244	0.09%
2018/12/19	0	0.00	5	46.61	46.50	-5	2,298	-0.22%
2018/12/14	0	0.00	0.7	47.25	47.25	-0.7	2,400	-0.03%
2018/12/13	1	47.65	0	0.00	47.90	1	2,460	0.04%
2018/12/12	0	0.00	0.1	47.40	47.45	-0.1	2,507	0.00%
2018/12/04	1	48.95	0	0.00	48.60	1	2,662	0.04%
2018/11/30	3	48.60	3	48.13	48.95	0	2,651	0.00%
2018/11/28	0	0.00	1	47.65	48.35	-1	2,616	-0.04%
2018/11/21	1	47.40	2	47.75	47.85	-1	2,676	-0.04%
2018/11/20	1	47.20	0	0.00	47.45	1	2,711	0.04%
2018/11/19	0	0.00	1	47.30	47.25	-1	2,797	-0.04%
2018/11/15	2	46.10	0	0.00	45.85	2	2,841	0.07%
2018/11/08	0	0.00	1	44.05	44.25	-1	2,940	-0.03%
2018/11/05	2	42.95	0	0.00	43.00	2	3,038	0.07%
2018/10/31	0	0.00	1	42.70	42.80	-1	3,049	-0.03%
2018/10/23	0	0.00	1	43.80	44.40	-1	3,290	-0.03%
2018/10/19	0	0.00	1	43.65	43.85	-1	3,340	-0.03%
2018/10/15	0	0.00	3	45.80	45.50	-3	3,301	-0.09%
2018/10/12	4	46.04	1	46.25	46.05	3	3,288	0.09%
2018/10/11	125	49.10	0	0.00	45.40	125	3,248	3.85%	大買/鉅額交易
2018/10/09	37.8	50.89	1.6	50.59	50.40	36.2	3,134	1.15%
2018/10/08	0	0.00	7	51.10	50.50	-7	3,142	-0.22%
2018/09/26	2	35.80	6	35.85	35.75	-4	3,086	-0.13%
2018/09/25	0	0.00	10	35.45	35.95	-10	3,035	-0.33%
2018/09/21	9	34.90	1	35.15	35.15	8	2,902	0.28%
2018/09/20	2	34.70	0	0.00	34.70	2	2,886	0.07%
2018/09/19	1	35.30	0	0.00	35.30	1	2,877	0.03%
2018/09/18	1	35.30	3.2	35.21	35.35	-2.2	2,873	-0.08%
2018/09/17	0	0.00	1	35.10	35.20	-1	2,866	-0.03%
2018/09/13	5	34.15	0	0.00	34.80	5	2,776	0.18%
2018/09/05	1	33.90	0	0.00	33.75	1	2,908	0.03%
2018/08/22	0.1	34.30	0	0.00	34.40	0.1	3,302	0.00%
2018/08/21	0	0.00	1	34.35	34.45	-1	3,316	-0.03%
2018/08/17	0	0.00	2	34.30	34.30	-2	3,336	-0.06%
2018/08/16	1	34.25	0	0.00	34.30	1	3,333	0.03%
2018/08/15	2	34.45	2	34.40	34.30	0	3,299	0.00%
2018/08/14	6	33.90	0	0.00	34.00	6	3,240	0.19%
2018/08/13	100	33.65	0	0.00	33.40	100	3,246	3.08%
2018/08/06	0	0.00	2	34.23	34.20	-2	3,289	-0.06%
2018/08/02	0	0.00	2	33.85	33.55	-2	3,269	-0.06%
2018/07/23	0	0.00	1	33.20	33.00	-1	3,290	-0.03%
2018/07/18	16	35.08	2	35.10	35.00	14	3,209	0.44%
2018/07/13	2	35.15	0	0.00	35.20	2	3,289	0.06%
2018/07/12	2	34.85	0	0.00	34.95	2	3,340	0.06%
2018/07/03	0	0.00	1.8	34.44	34.25	-1.8	4,200	-0.04%
2018/06/26	10	35.00	0	0.00	35.05	10	4,254	0.24%
2018/06/21	0	0.00	5	36.00	36.00	-5	4,742	-0.11%
2018/06/20	0.2	35.75	0	0.00	35.85	0.2	4,803	0.00%
2018/06/19	1	35.70	5	35.80	35.60	-4	4,845	-0.08%
2018/06/15	1	36.00	0	0.00	36.20	1	4,892	0.02%
2018/06/13	1	36.00	0	0.00	35.80	1	4,796	0.02%
2018/06/07	0	0.00	25	37.02	36.95	-25	4,839	-0.52%
2018/06/06	1	37.10	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0	0.00	8	36.60	36.75	-8	4,780	-0.17%
2018/06/04	0	0.00	14	36.47	36.45	-14	4,801	-0.29%
2018/06/01	0	0.00	4	35.93	35.95	-4	4,835	-0.08%
2018/05/30	4	35.35	0	0.00	35.30	4	4,765	0.08%
2018/05/25	2	35.70	0	0.00	35.80	2	4,776	0.04%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/18	5	35.40	0	0.00	35.35	5	4,858	0.10%
2018/05/16	0.8	35.65	0	0.00	35.80	0.8	4,922	0.02%
2018/05/15	1	35.80	0	0.00	35.60	1	4,940	0.02%
2018/05/14	0	0.00	1	35.60	35.85	-1	5,091	-0.02%
2018/05/04	0	0.00	1.2	35.10	35.10	-1.2	5,199	-0.02%
2018/05/02	3	36.10	0	0.00	36.00	3	5,291	0.06%
2018/04/26	0	0.00	1	35.70	35.45	-1	5,322	-0.02%
2018/04/25	0	0.00	4	35.85	35.85	-4	5,332	-0.08%
2018/04/19	6	36.25	2	36.20	36.25	4	5,352	0.07%
2018/04/17	6	35.43	0	0.00	35.60	6	5,330	0.11%
2018/04/13	3	36.30	3	36.50	36.50	0	5,228	0.00%
2018/04/12	96	36.61	20	36.29	36.20	76	5,221	1.46%
2018/04/11	1	35.95	0	0.00	35.80	1	5,124	0.02%
2018/04/10	32	35.50	6	35.60	35.60	26	5,051	0.51%
2018/04/09	1	35.20	154	35.15	35.40	-153	4,957	-3.09%	大賣/鉅額交易
2018/04/02	0	0.00	2	34.10	34.10	-2	4,791	-0.04%
2018/03/31	37	34.34	0	0.00	34.10	37	4,784	0.77%
2018/03/30	2	34.35	0	0.00	34.10	2	4,768	0.04%
2018/03/29	3	34.20	120	34.31	34.30	-117	4,727	-2.47%	大賣/鉅額交易
2018/03/28	1	34.25	0	0.00	34.45	1	4,707	0.02%
2018/03/27	33	35.36	75.2	35.53	34.55	-42.2	4,635	-0.91%
2018/03/23	1	33.85	0	0.00	33.90	1	4,117	0.02%
2018/03/22	27	34.55	70.2	34.01	34.00	-43.2	4,039	-1.07%
2018/03/21	80	34.23	2	34.38	34.35	78	3,971	1.96%
2018/03/20	0	0.00	89	33.67	33.90	-89	3,905	-2.28%
2018/03/19	88	33.90	1	33.95	33.90	87	3,880	2.24%
2018/03/15	0	0.00	3	33.80	33.90	-3	3,810	-0.08%
2018/03/14	2	33.33	0	0.00	33.40	2	3,735	0.05%
2018/03/13	2	33.55	0	0.00	33.55	2	3,726	0.05%
2018/03/12	7	33.70	0.5	33.60	33.70	6.5	3,719	0.17%
2018/03/09	0	0.00	15	33.28	33.25	-15	3,724	-0.40%
2018/03/08	33	33.51	31	33.89	33.35	2	3,730	0.05%
2018/03/07	66	32.95	83	33.18	33.20	-17	3,665	-0.46%
2018/03/06	0	0.00	12	32.62	32.60	-12	3,602	-0.33%
2018/03/05	3	32.85	20	32.85	32.35	-17	3,664	-0.46%
2018/03/02	71	32.13	0	0.00	32.40	71	3,639	1.95%
2018/03/01	50	31.85	48	32.65	32.50	2	3,660	0.05%
2018/02/27	150	32.45	0	0.00	32.15	150	3,672	4.08%	大買/鉅額交易
2018/02/26	3	32.45	106	32.72	32.80	-103	3,680	-2.80%	大賣/鉅額交易
2018/02/23	1	32.20	0	0.00	32.25	1	3,682	0.03%
2018/02/22	0	0.00	1.2	31.66	32.25	-1.2	3,820	-0.03%
2018/02/21	1	31.55	86	31.70	31.65	-85	4,040	-2.10%
2018/02/12	0	0.00	60	31.00	30.95	-60	4,479	-1.34%
2018/02/09	0	0.00	290	30.69	30.70	-290	4,500	-6.44%	大賣/鉅額交易
2018/02/08	5	30.90	0	0.00	30.70	5	4,450	0.11%
2018/02/07	3	31.00	0	0.00	30.85	3	4,550	0.07%
2018/02/06	2	30.45	1.2	30.79	30.70	0.8	4,537	0.02%
2018/02/01	0	0.00	2	33.10	33.10	-2	4,478	-0.04%
2018/01/31	0	0.00	3	33.50	33.45	-3	4,616	-0.06%
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	2	33.58	0	0.00	33.65	2	4,610	0.04%
2018/01/25	13	33.74	21	33.94	33.95	-8	4,586	-0.17%
2018/01/24	4.5	33.53	0	0.00	33.50	4.5	4,539	0.10%
2018/01/22	0	0.00	8	33.24	33.55	-8	4,618	-0.17%
2018/01/19	0	0.00	2	33.15	33.20	-2	4,683	-0.04%
2018/01/18	0	0.00	2	33.70	33.65	-2	4,640	-0.04%
2018/01/17	0	0.00	1	33.70	33.80	-1	4,614	-0.02%
2018/01/16	20.5	33.55	0	0.00	33.95	20.5	4,600	0.45%
2018/01/12	0	0.00	2	33.38	33.40	-2	4,529	-0.04%
2018/01/10	2	33.40	10	33.30	33.30	-8	4,495	-0.18%
2018/01/09	1	33.30	1	33.00	33.30	0	4,468	0.00%
2018/01/08	0	0.00	64	33.20	33.30	-64	4,471	-1.43%
2018/01/05	64	32.92	1	33.00	33.10	63	4,407	1.43%
2018/01/03	2	32.40	1	32.40	32.40	1	4,313	0.02%
2018/01/02	1	31.90	0	0.00	32.00	1	4,252	0.02%