潤泰新 (9945)-宏遠-館前券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/22	7	44.69	7	44.86	44.70	0	16,941	0.00%
2024/05/21	13.5	44.84	2	44.65	44.35	11.5	16,725	0.07%
2024/05/20	6	45.34	44	46.01	45.30	-38	16,394	-0.23%
2024/05/17	55	47.16	79	47.93	46.60	-24	15,907	-0.15%
2024/05/16	84.5	47.50	87	47.61	46.90	-2.5	15,266	-0.02%
2024/05/15	8	44.51	84.7	45.34	46.55	-76.7	14,328	-0.54%
2024/05/14	33	43.00	16	42.85	42.65	17	13,293	0.13%
2024/05/13	90	43.33	99	43.07	43.90	-9	12,576	-0.07%
2024/05/10	4	40.64	0	0.00	40.50	4	11,860	0.03%
2024/05/09	39	40.82	22	40.35	40.20	17	11,642	0.15%
2024/05/08	28	40.77	4	40.61	40.70	24	11,406	0.21%
2024/05/07	51	41.79	21	42.03	41.80	30	11,071	0.27%
2024/05/06	12	43.25	67.7	43.40	43.10	-55.7	10,526	-0.53%
2024/05/03	197	42.58	30.4	42.46	42.45	166.6	9,754	1.71%	大買/鉅額交易
2024/05/02	183	42.21	55.9	41.66	42.25	127.1	8,177	1.55%	大買/鉅額交易
2024/04/30	33	39.30	33	38.94	38.45	0	6,856	0.00%
2024/04/29	0	0.00	28	38.69	38.75	-28	6,442	-0.43%
2024/04/26	1.3	37.75	24.2	37.11	37.90	-22.9	6,187	-0.37%
2024/04/25	0	0.00	0	36.85	36.85	0	5,946	0.00%
2024/04/23	0	0.00	1	36.90	36.95	-1	5,998	-0.02%
2024/04/22	1	37.00	3	36.75	36.60	-2	6,018	-0.03%
2024/04/19	1	35.50	0	0.00	36.15	1	5,776	0.02%
2024/04/18	30.5	36.73	2	36.10	36.45	28.5	5,567	0.51%
2024/04/16	13	34.42	0	0.00	34.45	13	5,263	0.25%
2024/04/15	0	0.00	1	35.10	35.20	-1	5,183	-0.02%
2024/04/12	10.5	34.85	0	0.00	34.95	10.5	5,140	0.20%
2024/04/11	7.5	34.77	9	35.20	34.90	-1.5	5,142	-0.03%
2024/04/10	0	0.00	1	35.00	35.00	-1	5,094	-0.02%
2024/04/09	1.3	34.80	0	0.00	34.95	1.3	5,171	0.03%
2024/04/08	2.1	34.48	0	0.00	34.50	2.1	5,354	0.04%
2024/04/03	1	34.80	0	0.00	34.65	1	5,405	0.02%
2024/04/02	10	35.12	0	0.00	35.05	10	5,487	0.18%
2024/04/01	4	35.21	0	0.00	35.45	4	5,485	0.07%
2024/03/22	0.5	35.10	0	0.00	35.10	0.5	5,335	0.01%
2024/03/20	6	33.84	0.9	33.90	34.15	5.1	5,712	0.09%
2024/03/19	2.1	34.35	0	0.00	34.10	2.1	5,745	0.04%
2024/03/18	1	34.80	0	0.00	34.70	1	5,617	0.02%
2024/03/15	7.5	35.07	0	0.00	35.00	7.5	5,568	0.13%
2024/03/14	32	35.42	0	0.00	35.50	32	5,457	0.59%
2024/03/07	0.3	35.95	0	0.00	35.85	0.3	5,293	0.00%
2024/03/05	1.5	35.70	0	0.00	35.65	1.5	5,284	0.03%
2024/03/04	2	35.80	0	0.00	35.65	2	5,303	0.04%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	1	35.95	1	36.30	36.35	0	5,261	0.00%
2024/02/27	3	36.57	0	0.00	36.20	3	5,240	0.06%
2024/02/26	1.2	36.69	2	36.65	36.65	-0.8	5,247	-0.02%
2024/02/23	5	36.75	0	0.00	36.70	5	5,259	0.10%
2024/02/21	0	0.00	3	36.80	36.85	-3	5,353	-0.06%
2024/02/19	0	0.00	2.3	36.92	37.15	-2.3	5,410	-0.04%
2024/02/16	1	36.25	0.3	36.20	36.20	0.7	5,509	0.01%
2024/02/15	1	35.85	1.3	35.88	36.10	-0.3	5,583	0.00%
2024/02/01	0	0.00	1	36.10	36.10	-1	5,476	-0.02%
2024/01/31	0	0.00	4	35.80	35.75	-4	5,471	-0.07%
2024/01/29	0.8	36.35	0	0.00	36.35	0.8	5,475	0.01%
2024/01/26	1	36.30	1	36.45	36.35	0	5,520	0.00%
2024/01/23	10	35.80	0	0.00	35.60	10	5,510	0.18%
2024/01/19	0.1	35.00	2	35.15	35.45	-1.9	5,473	-0.03%
2024/01/18	11.1	34.93	2	35.30	34.80	9.1	5,448	0.17%
2024/01/17	8	35.39	2	35.05	34.90	6	5,386	0.11%
2024/01/16	15	36.12	0	0.00	35.90	15	5,227	0.29%
2024/01/15	0	0.00	2	37.15	37.00	-2	5,090	-0.04%
2024/01/12	2.1	36.90	0	0.00	36.90	2.1	5,129	0.04%
2024/01/11	1	36.95	2	37.23	37.00	-1	5,185	-0.02%
2024/01/09	1	37.55	3	37.32	37.20	-2	5,158	-0.04%
2024/01/08	2	37.75	2	38.28	37.65	0	5,099	0.00%
2024/01/05	4	38.33	0	0.00	38.05	4	5,057	0.08%
2024/01/04	0.1	38.60	0	0.00	38.55	0.1	5,023	0.00%
2024/01/03	1	38.70	1	38.80	38.70	0	5,005	0.00%
2024/01/02	0	0.00	2.8	39.15	39.25	-2.8	4,893	-0.06%
2023/12/28	0	0.00	2	37.65	37.85	-2	4,656	-0.04%
2023/12/27	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	1	36.65	36.70	-1	4,532	-0.02%
2023/12/25	5.2	36.25	0	0.00	36.25	5.2	4,535	0.11%
2023/12/22	0.3	36.53	10	36.40	36.25	-9.7	4,613	-0.21%
2023/12/21	1	36.50	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	5	36.90	36.85	-5	4,832	-0.10%
2023/12/18	1	37.00	0	0.00	37.00	1	4,835	0.02%
2023/12/14	0.3	36.80	5	37.19	36.95	-4.7	4,295	-0.11%
2023/12/13	3.1	36.05	9	36.09	35.90	-5.9	4,193	-0.14%
2023/12/12	15.1	36.15	0	0.00	36.20	15.1	4,244	0.36%
2023/12/11	0.1	36.65	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	5.1	36.65	0	0.00	36.60	5.1	4,310	0.12%
2023/12/06	0.1	37.40	5	37.05	37.30	-5	4,430	-0.11%
2023/12/05	5	36.95	0	0.00	36.75	5	4,490	0.11%
2023/12/04	20	37.04	1	36.80	37.15	19	4,754	0.40%
2023/12/01	9.5	35.80	0	0.00	35.80	9.5	4,689	0.20%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/29	1	35.85	0	0.00	35.85	1	4,766	0.02%
2023/11/24	0.1	35.70	0	0.00	35.85	0.1	4,687	0.00%
2023/11/20	2.4	35.90	0	0.00	35.80	2.4	4,752	0.05%
2023/11/15	0	0.00	2	36.38	36.70	-2	4,790	-0.04%
2023/11/14	5	35.44	7.2	35.29	35.50	-2.2	4,642	-0.05%
2023/11/10	1	34.15	0	0.00	34.15	1	4,577	0.02%
2023/11/08	0.5	34.25	0.6	34.35	34.45	-0.1	4,705	0.00%
2023/11/06	0.1	34.45	5	34.25	34.50	-5	4,754	-0.10%
2023/11/01	1	32.60	10	32.55	32.60	-9	4,827	-0.19%
2023/10/31	1.1	32.51	0	0.00	32.40	1.1	4,855	0.02%
2023/10/30	1.3	33.21	0	0.00	33.20	1.3	4,859	0.03%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	0.3	33.20	0	0.00	33.10	0.3	4,967	0.01%
2023/10/20	5.1	32.98	95	32.70	33.20	-89.9	5,154	-1.74%
2023/10/19	5	33.45	0	0.00	33.40	5	5,153	0.10%
2023/10/18	2	34.11	3	34.75	34.10	-1	5,155	-0.02%
2023/10/17	1	35.05	0	0.00	34.65	1	5,158	0.02%
2023/10/16	0.3	35.30	1	35.20	35.35	-0.7	5,203	-0.01%
2023/10/13	0.5	35.50	0	0.00	35.40	0.5	5,276	0.01%
2023/10/06	0	0.00	1	34.45	34.90	-1	5,429	-0.02%
2023/10/05	0	0.00	1	34.40	34.25	-1	5,450	-0.02%
2023/10/04	4.2	34.24	2	34.28	34.00	2.2	5,481	0.04%
2023/10/03	4	34.96	0	0.00	34.90	4	5,447	0.07%
2023/10/02	0	0.00	3	35.38	35.20	-3	5,416	-0.06%
2023/09/28	2.5	35.21	80	35.32	35.20	-77.5	5,433	-1.43%
2023/09/27	3	35.30	2	35.60	35.20	1	5,440	0.02%
2023/09/26	29.1	35.65	1.6	35.39	35.30	27.5	5,428	0.51%
2023/09/25	3.4	36.82	0	0.00	36.70	3.4	5,280	0.07%
2023/09/13	95	35.12	0	0.00	34.90	95	5,230	1.82%
2023/09/11	0	0.00	100	34.81	34.75	-100	5,299	-1.89%
2023/09/08	1	34.80	200	34.76	34.80	-199	5,338	-3.73%	大賣/鉅額交易
2023/09/07	2	35.18	110	35.14	35.00	-108	5,454	-1.98%	大賣/鉅額交易
2023/09/06	1	35.80	2	35.80	35.60	-1	5,452	-0.02%
2023/09/05	2	35.90	120	36.04	36.40	-118	5,413	-2.18%	大賣/鉅額交易
2023/09/04	0	0.00	111	36.22	36.10	-111	5,409	-2.05%	大賣/鉅額交易
2023/09/01	110	36.68	0	0.00	36.60	110	5,424	2.03%	大買/鉅額交易
2023/08/31	40	36.40	40	36.70	36.85	0	5,542	0.00%
2023/08/30	190	36.70	2	36.98	36.60	188	5,703	3.30%	大買/鉅額交易
2023/08/29	121	36.53	12	36.50	36.65	109	5,614	1.94%	大買/鉅額交易
2023/08/28	160	35.51	0	0.00	35.70	160	5,309	3.01%	大買/鉅額交易
2023/08/25	3	33.85	30	34.60	34.50	-27	5,274	-0.51%
2023/08/23	0	0.00	220	33.05	33.00	-220	5,192	-4.24%	大賣/鉅額交易
2023/08/22	20	33.35	0	0.00	33.35	20	5,227	0.38%
2023/08/21	30	33.55	31	33.79	33.65	-1	5,272	-0.02%
2023/08/18	3.5	32.81	91	33.08	33.20	-87.5	5,260	-1.66%
2023/08/17	10.5	33.30	70	33.26	33.20	-59.5	5,242	-1.13%
2023/08/16	4	33.98	0	0.00	33.80	4	5,159	0.08%
2023/08/14	56.8	34.67	0	0.00	34.55	56.8	5,142	1.10%
2023/08/11	180	35.31	0	0.00	35.05	180	5,142	3.50%	大買/鉅額交易
2023/08/10	33	34.79	1	34.75	34.55	32	5,136	0.62%
2023/08/09	81.2	34.97	0	0.00	34.85	81.2	5,172	1.57%
2023/08/08	72	35.13	0	0.00	34.90	72	5,184	1.39%
2023/08/07	71	35.20	0	0.00	35.15	71	5,165	1.37%
2023/08/04	31	35.15	0	0.00	35.15	31	5,202	0.60%
2023/08/02	1	35.45	303	35.35	35.10	-302	5,198	-5.81%	大賣/鉅額交易
2023/07/31	1	35.75	1	36.00	35.60	0	5,166	0.00%
2023/07/28	1	35.60	0	0.00	35.60	1	5,157	0.02%
2023/07/25	1	34.95	0	0.00	35.05	1	5,106	0.02%
2023/07/24	2.3	35.21	0	0.00	35.15	2.3	5,096	0.05%
2023/07/21	0.2	35.55	3	35.45	35.20	-2.8	5,073	-0.06%
2023/07/18	0.2	35.35	0	0.00	35.25	0.2	5,097	0.00%
2023/07/14	4	35.50	8	35.53	35.55	-4	5,150	-0.08%
2023/07/13	1	35.33	0	0.00	35.20	1	5,183	0.02%
2023/07/12	3	35.27	0	0.00	35.25	3	5,162	0.06%
2023/07/10	0	0.00	1	35.55	35.85	-1	5,193	-0.02%
2023/07/07	1	35.40	1	35.35	35.40	0	5,242	0.00%
2023/07/06	40.5	35.95	0	0.00	35.55	40.5	5,242	0.77%
2023/07/05	1.3	36.20	10	36.70	36.15	-8.7	5,169	-0.17%
2023/07/03	2	36.10	0	0.00	36.05	2	5,237	0.04%
2023/06/29	10	35.95	0	0.00	35.95	10	5,349	0.19%
2023/06/28	0.2	36.10	0	0.00	36.15	0.2	5,450	0.00%
2023/06/21	0.5	36.05	9	36.05	35.85	-8.5	5,604	-0.15%
2023/06/16	0.3	36.55	0	0.00	36.05	0.3	6,138	0.00%
2023/06/14	0.2	36.55	0	0.00	36.50	0.2	6,906	0.00%
2023/06/13	0	0.00	4	36.18	36.75	-4	7,974	-0.05%
2023/06/12	2.2	35.73	1	35.75	35.55	1.2	7,935	0.02%
2023/06/09	2.3	36.18	0	0.00	36.10	2.3	7,948	0.03%
2023/06/08	2	36.38	1	36.50	36.25	1	7,979	0.01%
2023/06/07	1	36.65	1	36.85	36.85	0	7,999	0.00%
2023/06/05	3	36.67	2	36.94	36.95	1	7,832	0.01%
2023/06/02	3	35.22	1	34.95	35.05	2	7,564	0.03%
2023/05/31	3	34.98	43	35.05	34.90	-40	7,578	-0.53%
2023/05/30	0	0.00	40	35.05	35.05	-40	7,560	-0.53%
2023/05/29	5.3	34.96	0	0.00	35.00	5.3	7,700	0.07%
2023/05/26	4	34.86	0	0.00	34.90	4	7,707	0.05%
2023/05/25	5	35.29	0	0.00	35.15	5	7,703	0.06%
2023/05/24	1	35.50	0	0.00	35.70	1	7,686	0.01%
2023/05/23	0	0.00	7	35.70	35.70	-7	7,678	-0.09%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	1	35.50	0	0.00	35.55	1	7,676	0.01%
2023/05/18	0.7	35.50	1	35.50	35.45	-0.3	7,642	0.00%
2023/05/16	0.2	35.20	0	0.00	35.10	0.2	7,567	0.00%
2023/05/15	4.7	34.21	20	34.20	34.50	-15.3	7,585	-0.20%
2023/05/11	13	35.28	3	35.25	35.20	10	7,470	0.13%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0.3	35.85	0	0.00	35.75	0.3	7,428	0.00%
2023/05/08	0.5	35.90	0	0.00	35.80	0.5	7,447	0.01%
2023/05/05	0	0.00	1	35.85	35.60	-1	7,437	-0.01%
2023/04/28	1	35.65	2	35.73	35.80	-1	7,729	-0.01%
2023/04/26	1	35.40	0	0.00	35.65	1	7,742	0.01%
2023/04/25	1	35.60	5	36.08	35.40	-4	7,724	-0.05%
2023/04/24	2	35.28	0	0.00	35.55	2	7,638	0.03%
2023/04/21	0	0.00	1	35.10	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	0	0.00	1	35.40	35.45	-1	7,673	-0.01%
2023/04/18	3	35.62	0	0.00	35.50	3	7,615	0.04%
2023/04/17	0	0.00	2	35.98	35.95	-2	7,572	-0.03%
2023/04/14	3	35.83	0	0.00	36.10	3	7,546	0.04%
2023/04/13	2	35.93	0	0.00	35.90	2	7,542	0.03%
2023/04/11	0	0.00	1	35.70	35.85	-1	7,476	-0.01%
2023/04/10	1	35.50	0	0.00	35.50	1	7,443	0.01%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/31	3	35.53	3	35.38	35.35	0	7,291	0.00%
2023/03/30	1	35.00	0	0.00	35.05	1	7,236	0.01%
2023/03/29	1	34.80	0	0.00	34.90	1	7,244	0.01%
2023/03/28	4	35.34	0	0.00	35.20	4	7,227	0.06%
2023/03/27	1	35.55	0	0.00	35.50	1	7,223	0.01%
2023/03/24	0	0.00	7	36.06	35.85	-7	7,204	-0.10%
2023/03/23	5	35.66	8	35.69	35.85	-3	7,168	-0.04%
2023/03/22	27.5	35.68	4	35.41	35.95	23.5	7,126	0.33%
2023/03/21	3	35.40	4	35.26	35.65	-1	6,984	-0.01%
2023/03/20	12.5	34.64	1	33.95	34.30	11.5	6,702	0.17%
2023/03/17	6	36.30	1	36.65	36.25	5	6,127	0.08%
2023/03/16	16.8	36.27	4	36.43	36.25	12.8	5,954	0.21%
2023/03/15	8.2	38.35	4	38.35	38.35	4.2	4,988	0.08%
2023/03/14	1	42.55	0	0.00	42.60	1	4,968	0.02%
2023/03/13	50.3	42.75	0	0.00	43.00	50.3	5,011	1.00%
2023/03/10	11	43.50	0	0.00	43.25	11	5,008	0.22%
2023/03/06	2	43.50	0	0.00	43.45	2	5,069	0.04%
2023/03/03	5	43.21	0	0.00	43.25	5	5,086	0.10%
2023/03/02	5.4	43.40	0	0.00	43.30	5.4	5,100	0.11%
2023/03/01	6	43.52	0	0.00	43.60	6	5,047	0.12%
2023/02/24	11	44.53	0	0.00	44.45	11	4,887	0.23%
2023/02/23	1	44.55	0	0.00	44.50	1	4,861	0.02%
2023/02/17	5	44.05	0	0.00	44.10	5	5,103	0.10%
2023/02/16	1	44.20	0	0.00	44.10	1	5,221	0.02%
2023/02/15	10	44.03	0	0.00	44.00	10	5,355	0.19%
2023/02/13	0.5	43.75	0	0.00	44.05	0.5	5,538	0.01%
2023/02/10	13	44.35	0	0.00	44.40	13	5,566	0.23%
2023/02/09	4	44.90	0	0.00	44.75	4	5,622	0.07%
2023/02/07	5	44.70	0	0.00	44.65	5	5,700	0.09%
2023/02/06	16	44.87	0	0.00	44.70	16	5,741	0.28%
2023/02/03	0	0.00	1	45.15	45.10	-1	5,764	-0.02%
2023/02/02	5	45.40	2	45.43	45.40	3	5,807	0.05%
2023/02/01	5	45.11	1	45.15	45.30	4	5,868	0.07%
2023/01/31	1.5	45.02	0	0.00	44.75	1.5	6,156	0.02%
2023/01/30	0.3	44.20	1.5	44.10	44.70	-1.2	6,185	-0.02%
2023/01/16	1	43.65	0	0.00	43.55	1	6,200	0.02%
2023/01/13	0.3	43.45	2	43.80	43.35	-1.7	6,238	-0.03%
2023/01/11	10	43.40	1	43.35	43.35	9	6,377	0.14%
2023/01/10	4	43.44	0	0.00	43.30	4	6,394	0.06%
2023/01/09	3	43.60	0	0.00	43.75	3	6,410	0.05%
2023/01/05	1	43.10	0	0.00	43.00	1	6,835	0.01%
2023/01/04	1	43.55	1	43.35	43.35	0	6,948	0.00%
2023/01/03	3	43.30	1	43.55	43.55	2	7,003	0.03%
2022/12/28	2	43.28	1	43.65	43.15	1	7,027	0.01%
2022/12/27	0	0.00	1	43.90	43.90	-1	7,143	-0.01%
2022/12/23	0.1	43.70	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	15	44.35	0	0.00	44.35	15	7,273	0.21%
2022/12/21	0	0.00	1.5	43.15	43.15	-1.5	7,318	-0.02%
2022/12/20	3.2	42.89	0	0.00	42.50	3.2	7,291	0.04%
2022/12/15	1.5	44.95	2	45.05	45.05	-0.5	7,276	-0.01%
2022/12/09	2.1	44.88	0	0.00	44.85	2.1	7,209	0.03%
2022/12/08	2.1	44.61	0.5	44.70	44.50	1.6	7,180	0.02%
2022/12/05	20	47.29	0	0.00	47.20	20	6,913	0.29%
2022/12/01	0.1	46.60	2	46.78	46.35	-1.9	6,845	-0.03%
2022/11/30	2	45.60	2.5	46.60	46.15	-0.5	6,800	-0.01%
2022/11/29	0	0.00	1	45.40	45.90	-1	6,709	-0.01%
2022/11/25	1.1	45.90	0	0.00	45.35	1.1	6,849	0.02%
2022/11/24	0	0.00	1	44.60	45.20	-1	6,829	-0.01%
2022/11/22	0	0.00	1	43.80	43.95	-1	6,859	-0.01%
2022/11/21	3	44.15	2	44.60	44.10	1	6,880	0.01%
2022/11/16	2	44.75	1	44.25	44.25	1	6,816	0.01%
2022/11/15	1	45.10	2	45.50	45.50	-1	6,702	-0.01%
2022/11/14	85	45.28	0	0.00	45.25	85	6,637	1.28%
2022/11/09	0	0.00	1	44.00	43.60	-1	6,546	-0.02%
2022/11/08	0	0.00	3.2	43.03	43.45	-3.2	6,489	-0.05%
2022/11/07	0	0.00	3.5	41.38	41.80	-3.5	6,546	-0.05%
2022/11/04	1	40.05	0	0.00	40.70	1	6,674	0.01%
2022/11/03	5.5	40.40	1	40.35	40.35	4.5	6,784	0.07%
2022/11/02	1	40.30	0	0.00	40.90	1	6,852	0.01%
2022/11/01	5	39.85	0	0.00	40.00	5	6,873	0.07%
2022/10/31	3	39.40	10	39.90	39.60	-7	6,907	-0.10%
2022/10/28	1	40.35	12	40.32	40.00	-11	6,976	-0.16%
2022/10/27	13	39.74	3	40.32	40.35	10	7,020	0.14%
2022/10/26	2	58.00	2	57.75	58.00	0	6,861	0.00%
2022/10/25	0	0.00	1	58.40	58.10	-1	7,285	-0.01%
2022/10/24	1	59.80	1	59.00	59.00	0	7,298	0.00%
2022/10/21	0	0.00	45	60.11	60.40	-45	7,271	-0.62%
2022/10/20	1	58.50	9	59.01	60.50	-8	7,414	-0.11%
2022/10/19	15	59.48	15	58.80	58.80	0	7,709	0.00%
2022/10/18	15	57.45	15	59.00	59.00	0	8,120	0.00%
2022/10/17	1	56.40	0	0.00	57.40	1	9,704	0.01%
2022/10/13	11	54.35	12	54.59	54.70	-1	10,220	-0.01%
2022/10/11	44	52.49	0	0.00	51.50	44	9,732	0.45%
2022/10/07	0	0.00	0.1	53.10	53.60	-0.1	9,688	0.00%
2022/10/05	5	51.40	0	0.00	51.40	5	9,655	0.05%
2022/10/04	1	49.05	1	50.00	50.30	0	9,677	0.00%
2022/10/03	1	50.00	0	0.00	49.85	1	9,596	0.01%
2022/09/30	0	0.00	2	49.93	51.40	-2	9,546	-0.02%
2022/09/29	1	51.50	0	0.00	51.40	1	9,562	0.01%
2022/09/28	1	51.31	0	0.00	50.60	1	9,600	0.01%
2022/09/27	1	54.00	0	0.00	53.70	1	9,542	0.01%
2022/09/26	4.5	53.00	120	54.07	53.50	-115.5	9,574	-1.21%	大賣/鉅額交易
2022/09/22	4	56.55	0.2	56.90	56.50	3.8	9,599	0.04%
2022/09/21	0	58.50	0	0.00	58.40	0	9,561	0.00%
2022/09/16	0.1	59.70	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	0	0.00	1	60.40	60.30	-1	9,578	-0.01%
2022/09/14	1.5	59.17	0	0.00	59.00	1.5	9,595	0.02%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/07	0	0.00	3	58.50	58.00	-3	9,759	-0.03%
2022/09/06	2.3	59.78	0	0.00	60.00	2.3	9,736	0.02%
2022/09/02	0.1	59.30	0	0.00	59.20	0.1	9,859	0.00%
2022/09/01	1	61.00	5	60.90	61.30	-4	9,779	-0.04%
2022/08/31	1	63.30	3	63.20	63.10	-2	9,717	-0.02%
2022/08/30	1	62.70	0	0.00	63.40	1	9,714	0.01%
2022/08/29	2	62.50	0	0.00	62.80	2	9,725	0.02%
2022/08/26	5	64.30	0	0.00	64.30	5	9,730	0.05%
2022/08/25	0	0.00	3	63.00	62.70	-3	9,704	-0.03%
2022/08/24	0.3	62.39	0.1	62.20	62.60	0.2	9,758	0.00%
2022/08/23	1	62.00	10	62.40	61.80	-9	9,953	-0.09%
2022/08/22	1	63.00	2	63.20	63.20	-1	10,007	-0.01%
2022/08/17	1	63.50	0	0.00	63.30	1	9,993	0.01%
2022/08/16	1	63.20	1	63.50	63.50	0	9,996	0.00%
2022/08/15	1	64.00	2	65.30	64.90	-1	9,864	-0.01%
2022/08/12	3	62.70	2.2	63.00	63.00	0.8	9,811	0.01%
2022/08/11	33	63.94	12.1	63.69	64.50	21	9,774	0.21%
2022/08/10	5	61.56	4	61.70	61.50	1	9,669	0.01%
2022/08/09	2	58.90	0	0.00	60.00	2	9,575	0.02%
2022/08/08	0	0.00	2	57.90	58.00	-2	9,580	-0.02%
2022/08/05	1.8	57.11	4	57.23	57.70	-2.2	9,675	-0.02%
2022/08/04	6.2	55.06	1	55.10	56.00	5.2	9,803	0.05%
2022/08/03	2	56.90	0	0.00	56.40	2	9,749	0.02%
2022/08/02	2	57.60	3	57.87	57.90	-1	9,726	-0.01%
2022/08/01	8	55.48	8.4	57.05	57.90	-0.4	9,782	0.00%
2022/07/29	4	54.80	0	0.00	54.80	4	9,333	0.04%
2022/07/28	2	61.00	12.9	60.64	60.80	-10.9	9,592	-0.11%
2022/07/27	10	60.09	4	60.05	60.80	6	9,631	0.06%
2022/07/26	7	61.30	5	60.84	61.10	2	9,605	0.02%
2022/07/25	13.5	58.03	10	57.90	59.60	3.5	9,320	0.04%
2022/07/22	30.3	57.71	28.1	58.51	58.00	2.2	9,034	0.02%
2022/07/21	3.5	59.20	0.2	59.20	59.20	3.3	8,254	0.04%
2022/07/20	6	66.90	11	66.91	65.70	-5	8,214	-0.06%
2022/07/18	0	0.00	1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	2	70.40	0	0.00	70.90	2	7,754	0.03%
2022/07/13	0	0.00	5	71.02	71.20	-5	7,796	-0.06%
2022/07/12	10	69.63	0	0.00	69.10	10	7,877	0.13%
2022/07/11	0	0.00	2	70.50	69.40	-2	7,850	-0.03%
2022/07/08	1	71.10	2.2	70.64	70.90	-1.2	7,817	-0.02%
2022/07/07	2	69.60	1	71.00	71.00	1	7,858	0.01%
2022/07/04	1	70.40	0	0.00	71.40	1	7,999	0.01%
2022/07/01	0	73.00	0	0.00	70.30	0	8,025	0.00%
2022/06/30	0	73.70	1	73.40	73.40	-1	7,927	-0.01%
2022/06/28	0	0.00	1	74.80	74.80	-1	7,956	-0.01%
2022/06/24	0	0.00	1	74.90	74.50	-1	8,124	-0.01%
2022/06/23	0.9	72.30	0	0.00	72.70	0.9	8,146	0.01%
2022/06/22	0.1	73.15	0	0.00	72.70	0.1	8,246	0.00%
2022/06/21	0	74.00	1	74.40	74.40	-1	8,256	-0.01%
2022/06/17	3	74.93	1	74.20	74.30	2	8,386	0.02%
2022/06/14	0.1	75.30	0	0.00	77.30	0.1	8,740	0.00%
2022/06/13	2	76.05	0	0.00	75.70	2	8,821	0.02%
2022/06/09	0	0.00	1	78.40	78.40	-1	8,756	-0.01%
2022/06/08	1	78.00	0.1	78.20	77.90	0.9	8,770	0.01%
2022/06/07	1	77.70	0	0.00	77.80	1	8,799	0.01%
2022/06/02	0	0.00	3.2	76.23	76.20	-3.2	8,997	-0.04%
2022/06/01	1	76.60	0	0.00	76.10	1	9,142	0.01%
2022/05/31	1	75.00	1	75.40	77.10	0	9,138	0.00%
2022/05/30	0.4	75.00	0	0.00	75.00	0.4	9,004	0.00%
2022/05/27	0	0.00	1	72.90	72.80	-1	8,955	-0.01%
2022/05/26	1	72.30	1	72.00	72.00	0	9,021	0.00%
2022/05/24	0	0.00	2	71.75	71.70	-2	9,462	-0.02%
2022/05/23	2	72.75	0	0.00	72.70	2	9,605	0.02%
2022/05/20	2	72.50	0	0.00	72.70	2	9,745	0.02%
2022/05/18	2	71.50	2	72.10	73.80	0	9,887	0.00%
2022/05/17	3	70.17	0	0.00	71.30	3	9,881	0.03%
2022/05/16	2	70.20	0	0.00	70.20	2	9,838	0.02%
2022/05/12	4.6	71.23	0	0.00	69.80	4.6	9,667	0.05%
2022/05/11	5	73.90	3	73.80	73.40	2	9,487	0.02%
2022/05/09	3.1	74.82	2	76.95	74.00	1.1	9,401	0.01%
2022/05/06	6	75.93	2	76.45	76.40	4	9,293	0.04%
2022/05/05	7.3	77.25	5	77.74	77.70	2.3	9,294	0.02%
2022/05/04	0	0.00	31	80.29	80.30	-31	8,937	-0.35%
2022/05/03	5	78.60	4.2	79.48	79.60	0.8	8,877	0.01%
2022/04/29	0	0.00	1	77.70	78.30	-1	8,755	-0.01%
2022/04/28	27	77.79	18	77.57	77.50	9	8,743	0.10%
2022/04/27	25	77.68	19.2	78.04	78.90	5.8	8,590	0.07%
2022/04/25	8.2	67.27	2	67.90	67.80	6.2	7,794	0.08%
2022/04/22	1	69.50	2	69.15	69.10	-1	7,749	-0.01%
2022/04/21	4	69.98	1	70.00	69.90	3	7,781	0.04%
2022/04/20	2	70.15	0	0.00	70.30	2	7,799	0.03%
2022/04/19	0	0.00	1	71.00	70.20	-1	7,905	-0.01%
2022/04/18	6.1	70.66	1	69.90	69.80	5.1	8,173	0.06%
2022/04/15	4.1	72.56	0	0.00	72.50	4.1	8,063	0.05%
2022/04/13	0	0.00	1	74.90	74.30	-1	8,065	-0.01%
2022/04/12	11.2	74.09	17.4	73.37	73.20	-6.2	8,002	-0.08%
2022/04/11	0.1	77.90	1	77.80	77.80	-0.9	7,785	-0.01%
2022/04/08	1.2	77.82	2	78.95	79.10	-0.8	7,767	-0.01%
2022/04/07	1.1	78.60	6	78.50	77.50	-4.9	7,746	-0.06%
2022/04/06	2	78.50	0	0.00	79.80	2	7,673	0.03%
2022/04/01	1.6	78.92	0	0.00	79.10	1.6	7,626	0.02%
2022/03/31	2	78.85	3	79.13	79.30	-1	7,628	-0.01%
2022/03/30	1	79.40	1	79.90	79.10	0	7,624	0.00%
2022/03/29	5	78.70	8	78.66	79.20	-3	7,527	-0.04%
2022/03/28	0	0.00	1	77.00	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	9.1	76.61	77.20	-9.1	7,414	-0.12%
2022/03/24	11.3	75.14	2	75.30	75.10	9.3	7,271	0.13%
2022/03/23	0	0.00	1	74.20	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	6	73.32	73.60	-6	7,157	-0.08%
2022/03/21	1	72.40	2	71.90	71.90	-1	7,055	-0.01%
2022/03/18	0	0.00	2	73.00	73.00	-2	6,990	-0.03%
2022/03/16	2	71.65	1	70.20	70.10	1	6,737	0.01%
2022/03/15	2	71.60	7.4	72.05	71.70	-5.4	6,594	-0.08%
2022/03/14	0	0.00	0.1	72.20	72.10	-0.1	6,578	0.00%
2022/03/11	6	71.92	8.1	71.89	72.10	-2.1	6,614	-0.03%
2022/03/10	0	0.00	1	71.80	71.90	-1	6,630	-0.02%
2022/03/09	0	0.00	1	70.00	69.90	-1	6,627	-0.02%
2022/03/08	3.2	68.64	1	69.10	67.60	2.2	6,590	0.03%
2022/03/07	2	70.30	5	70.50	70.60	-3	6,421	-0.05%
2022/03/04	0	0.00	1	73.10	73.30	-1	6,411	-0.02%
2022/03/01	1.2	71.53	1	71.50	72.00	0.2	6,599	0.00%
2022/02/25	3	71.20	33	72.74	71.60	-30	6,532	-0.46%
2022/02/24	3.3	73.02	8	72.80	71.50	-4.7	6,388	-0.07%
2022/02/23	11	74.21	7.1	74.10	74.40	3.9	6,141	0.06%
2022/02/22	4	70.93	2.2	71.35	71.80	1.9	6,098	0.03%
2022/02/21	10	70.00	2.7	70.89	71.90	7.3	5,982	0.12%
2022/02/18	11	68.45	20.1	69.87	69.90	-9.1	5,863	-0.16%
2022/02/17	1	68.10	0.1	68.50	68.80	0.9	5,808	0.02%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/15	10	67.80	0	0.00	67.50	10	6,047	0.17%
2022/02/14	1	67.20	0	0.00	67.50	1	6,087	0.02%
2022/02/11	0	0.00	1	68.50	68.90	-1	6,110	-0.02%
2022/02/10	0	0.00	9	68.23	68.80	-9	6,203	-0.15%
2022/02/08	0	0.00	1	68.40	67.70	-1	6,283	-0.02%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	0	0.00	30	63.30	63.40	-30	6,480	-0.46%
2022/01/24	0	0.00	3	64.20	64.40	-3	6,577	-0.05%
2022/01/21	5	65.10	5	65.00	64.80	0	6,731	0.00%
2022/01/20	1.4	66.30	2	66.20	66.30	-0.7	6,874	-0.01%
2022/01/19	0	0.00	2	66.45	66.00	-2	7,402	-0.03%
2022/01/14	0	0.00	50	67.00	66.00	-50	8,057	-0.62%
2022/01/13	0	0.00	5	66.90	67.00	-5	8,087	-0.06%
2022/01/12	0	0.00	1	66.10	66.50	-1	8,079	-0.01%
2022/01/11	46	66.77	7	66.09	67.00	39	7,972	0.49%
2022/01/10	5	64.00	1	63.80	63.90	4	7,738	0.05%
2022/01/07	5	63.80	1	63.00	62.80	4	7,732	0.05%
2022/01/06	0	0.00	2	64.20	63.60	-2	7,738	-0.03%
2022/01/04	0	0.00	1	62.70	63.20	-1	7,864	-0.01%
2022/01/03	0.2	63.50	2	63.55	63.60	-1.8	7,931	-0.02%
2021/12/30	0	0.00	0.4	63.70	63.80	-0.4	7,940	-0.01%
2021/12/28	2	62.70	0	0.00	63.00	2	8,085	0.02%
2021/12/27	2.3	62.99	0.1	63.20	63.00	2.2	8,192	0.03%
2021/12/24	3	63.43	0	0.00	63.30	3	8,294	0.04%
2021/12/23	2.1	62.40	0	0.00	62.50	2.1	8,336	0.03%
2021/12/20	0.1	61.20	1	61.50	61.40	-0.9	9,124	-0.01%
2021/12/14	5	61.06	1	61.00	61.00	4	10,919	0.04%
2021/12/13	7.2	61.93	20	61.80	61.60	-12.8	11,008	-0.12%
2021/12/08	13	64.72	10	64.20	64.10	3	11,789	0.03%
2021/12/07	50	64.49	0	0.00	64.40	50	12,028	0.42%
2021/12/06	1	62.60	0	0.00	63.00	1	12,160	0.01%
2021/12/03	1.1	63.43	0	0.00	63.40	1.1	12,276	0.01%
2021/12/02	1	64.00	2.2	63.77	63.70	-1.2	12,428	-0.01%
2021/12/01	1	65.10	1	64.20	64.80	0	12,676	0.00%
2021/11/30	0	0.00	3.3	65.09	64.20	-3.3	12,675	-0.03%
2021/11/29	3	63.20	1.3	63.94	63.80	1.7	12,668	0.01%
2021/11/26	9	65.21	3	65.07	64.90	6	12,667	0.05%
2021/11/25	2	66.90	5	66.82	66.70	-3	12,678	-0.02%
2021/11/24	0	0.00	11	66.72	66.90	-11	12,709	-0.09%
2021/11/23	12	66.73	1	66.70	66.50	11	12,738	0.09%
2021/11/22	2	66.90	4.2	66.71	66.70	-2.2	12,707	-0.02%
2021/11/19	3.2	67.79	0	0.00	67.10	3.2	12,660	0.03%
2021/11/18	2	68.70	5	68.70	68.70	-3	12,521	-0.02%
2021/11/17	2	68.40	0	0.00	68.90	2	12,501	0.02%
2021/11/16	4	68.55	1	68.40	68.50	3	12,484	0.02%
2021/11/15	6.1	69.75	11	69.85	69.00	-4.9	12,470	-0.04%
2021/11/12	0	0.00	8	68.23	68.50	-8	12,312	-0.06%
2021/11/11	5.1	66.39	0.1	67.20	66.70	5	12,278	0.04%
2021/11/10	4	66.98	1	67.40	66.80	3	12,311	0.02%
2021/11/09	5	66.78	4.2	67.11	67.50	0.8	12,330	0.01%
2021/11/08	3	67.37	5	67.32	67.50	-2	12,253	-0.02%
2021/11/05	7.5	66.91	1.2	66.97	67.00	6.3	12,270	0.05%
2021/11/04	2	68.95	3	68.50	68.50	-1	12,132	-0.01%
2021/11/03	0	0.00	9	69.52	69.60	-9	12,059	-0.07%
2021/11/02	3	68.30	20	68.40	68.20	-17	11,962	-0.14%
2021/11/01	2	70.80	16	70.71	70.90	-14	11,713	-0.12%
2021/10/29	3	71.50	6.2	71.16	70.90	-3.2	11,593	-0.03%
2021/10/28	1	69.90	2	69.90	69.90	-1	11,409	-0.01%
2021/10/27	38	68.85	39.5	68.75	69.90	-1.5	11,209	-0.01%
2021/10/26	2.5	66.44	12.1	66.45	67.20	-9.6	10,637	-0.09%
2021/10/25	2	61.45	1.5	61.80	61.90	0.5	10,289	0.00%
2021/10/22	2	59.45	7.6	60.02	60.80	-5.6	10,202	-0.05%
2021/10/21	0	0.00	4.5	58.16	58.20	-4.5	10,106	-0.04%
2021/10/20	1	57.00	1	56.70	57.30	0	10,103	0.00%
2021/10/19	2	56.40	7	56.56	57.00	-5	10,262	-0.05%
2021/10/18	2	56.40	4	56.53	56.40	-2	10,314	-0.02%
2021/10/15	1	54.70	3	55.13	55.20	-2	10,382	-0.02%
2021/10/14	3.1	54.71	0	0.00	54.50	3.1	10,443	0.03%
2021/10/13	1	54.70	2	54.80	54.80	-1	10,588	-0.01%
2021/10/12	2	55.30	1	55.10	55.30	1	10,583	0.01%
2021/10/08	2	56.50	4	57.00	56.80	-2	10,518	-0.02%
2021/10/07	2	55.80	3	56.27	56.40	-1	10,529	-0.01%
2021/10/06	2	55.65	1	55.50	55.30	1	10,674	0.01%
2021/10/05	1	55.30	2	56.00	56.00	-1	10,724	-0.01%
2021/10/04	1	55.40	4	55.85	55.30	-3	10,856	-0.03%
2021/10/01	1.1	56.08	1	56.40	56.00	0.1	11,058	0.00%
2021/09/30	2.8	57.68	1	57.50	57.40	1.8	11,098	0.02%
2021/09/29	1	56.90	1	57.40	57.40	0	11,014	0.00%
2021/09/28	36	57.79	7	57.96	57.90	29	10,929	0.27%
2021/09/27	7.6	57.99	19.3	56.21	56.10	-11.7	10,701	-0.11%
2021/09/24	5	60.36	1	59.80	59.80	4	10,230	0.04%
2021/09/23	47.2	61.07	7	61.40	61.10	40.2	9,950	0.40%
2021/09/22	37.2	81.93	42	82.98	82.30	-4.8	9,324	-0.05%
2021/09/17	3	84.80	3	84.87	85.00	0	9,002	0.00%
2021/09/16	8	83.51	12.1	84.46	83.90	-4.1	8,754	-0.05%
2021/09/15	25	83.08	5	84.12	84.60	20	8,643	0.23%
2021/09/14	17	82.72	6.1	82.19	83.50	10.9	8,435	0.13%
2021/09/13	12.8	82.50	129.2	81.37	81.50	-116.4	8,187	-1.42%	大賣/鉅額交易
2021/09/10	6	80.62	7.8	80.65	81.20	-1.8	7,808	-0.02%
2021/09/09	12	77.45	26.1	77.47	78.50	-14.1	7,588	-0.19%
2021/09/08	42	75.47	1.1	74.96	75.10	40.9	7,397	0.55%
2021/09/07	3.2	74.83	8	75.40	76.10	-4.8	7,242	-0.07%
2021/09/06	6	73.88	6	73.22	73.60	0	7,053	0.00%
2021/09/03	14	70.10	4	70.05	69.90	10	6,790	0.15%
2021/09/02	3	70.00	5	69.88	69.40	-2	6,743	-0.03%
2021/09/01	1	71.30	4	71.53	71.30	-3	6,592	-0.05%
2021/08/31	54	69.35	2	68.95	69.30	52	6,396	0.81%
2021/08/30	11	67.50	2	67.60	67.60	9	6,261	0.14%
2021/08/25	10	65.03	0	0.00	65.40	10	6,158	0.16%
2021/08/20	2	64.00	2	63.00	63.00	0	6,168	0.00%
2021/08/19	1	63.80	0	0.00	63.60	1	6,197	0.02%
2021/08/17	8	65.24	50	63.96	63.50	-42	6,094	-0.69%
2021/08/16	1	68.00	0	0.00	65.90	1	6,041	0.02%
2021/08/13	10	68.50	3	68.03	67.80	7	5,959	0.12%
2021/08/12	0	0.00	2	66.50	67.00	-2	5,897	-0.03%
2021/08/11	1	65.40	1	65.50	65.30	0	5,920	0.00%
2021/08/10	0	0.00	2	64.70	64.50	-2	5,951	-0.03%
2021/08/09	20	64.84	0	0.00	64.90	20	6,139	0.33%
2021/08/06	17	64.76	50	64.50	64.70	-33	6,274	-0.53%
2021/08/05	0	0.00	12	64.90	64.70	-12	6,402	-0.19%
2021/08/03	2	63.90	0	0.00	64.30	2	6,917	0.03%
2021/07/30	0	0.00	2	62.40	62.40	-2	6,997	-0.03%
2021/07/28	11	60.98	0	0.00	61.40	11	7,070	0.16%
2021/07/27	10	62.80	2	63.15	62.10	8	7,230	0.11%
2021/07/26	15	65.33	0.2	66.00	64.80	14.9	7,176	0.21%
2021/07/23	0	0.00	61	65.41	66.40	-61	7,135	-0.85%
2021/07/22	2	64.75	10	64.90	65.00	-8	6,977	-0.11%
2021/07/21	2	64.75	0	0.00	65.10	2	6,938	0.03%
2021/07/20	13	65.68	5.1	65.42	65.80	7.9	6,906	0.11%
2021/07/19	12	66.43	4	67.33	66.60	8	6,888	0.12%
2021/07/16	15	65.17	3	65.30	65.60	12	6,921	0.17%
2021/07/15	5	64.40	0.1	64.50	64.80	4.9	6,945	0.07%
2021/07/14	7	62.87	6	63.40	63.30	1	6,955	0.01%
2021/07/13	3	64.37	32	64.12	64.00	-29	7,001	-0.41%
2021/07/12	16	65.20	7.3	64.71	65.40	8.8	6,962	0.13%
2021/07/09	6	62.47	6.3	63.52	62.90	-0.3	6,865	0.00%
2021/07/08	10	61.26	18.3	61.53	62.90	-8.3	6,744	-0.12%
2021/07/07	12	58.86	12.3	58.83	59.10	-0.3	6,524	-0.01%
2021/07/06	0	0.00	4	56.90	56.80	-4	6,403	-0.06%
2021/07/02	0.5	56.50	0	0.00	56.40	0.5	6,586	0.01%
2021/07/01	22	57.11	1	56.60	56.60	21	6,649	0.32%
2021/06/30	7	56.51	0.2	56.73	56.60	6.8	6,742	0.10%
2021/06/29	3	56.47	5	57.32	56.70	-2	6,807	-0.03%
2021/06/28	13	57.39	23.2	56.46	57.60	-10.2	6,848	-0.15%
2021/06/25	1	54.50	1	54.80	54.80	0	6,779	0.00%
2021/06/24	1	54.40	21	54.40	54.20	-20	7,383	-0.27%
2021/06/21	4	53.83	0	0.00	53.90	4	7,565	0.05%
2021/06/18	4	53.40	1	54.00	54.00	3	7,566	0.04%
2021/06/17	5	53.30	0	0.00	53.20	5	7,575	0.07%
2021/06/16	1	53.40	0	0.00	53.40	1	7,669	0.01%
2021/06/11	0	0.00	2	53.25	53.20	-2	7,884	-0.03%
2021/06/08	2	52.10	0	0.00	52.30	2	8,079	0.02%
2021/06/07	3	52.20	1	52.00	52.20	2	8,253	0.02%
2021/06/03	1	52.50	0	0.00	52.70	1	8,488	0.01%
2021/06/02	0	0.00	1	52.60	52.50	-1	8,578	-0.01%
2021/06/01	5	52.40	31	52.40	52.50	-26	8,588	-0.30%
2021/05/31	1	52.60	1	52.60	52.50	0	8,689	0.00%
2021/05/28	0	0.00	2	52.40	52.40	-2	8,738	-0.02%
2021/05/25	0	0.00	1	51.90	51.70	-1	8,879	-0.01%
2021/05/21	0	0.00	11	51.32	51.70	-11	9,023	-0.12%
2021/05/20	3	50.97	7	51.31	51.00	-4	9,068	-0.04%
2021/05/19	0	0.00	20	51.40	51.20	-20	9,040	-0.22%
2021/05/18	11	50.17	12	50.73	51.00	-1	9,037	-0.01%
2021/05/17	44	49.39	0	0.00	48.45	44	8,988	0.49%
2021/05/14	12	51.64	1	50.90	51.00	11	8,783	0.13%
2021/05/13	2	50.13	12	50.18	49.85	-10	8,642	-0.12%
2021/05/12	5.7	51.04	2	51.50	50.20	3.7	8,526	0.04%
2021/05/11	1	54.80	15	54.50	53.80	-14	8,165	-0.17%
2021/05/10	0	0.00	3	54.50	54.60	-3	7,961	-0.04%
2021/05/07	11	53.12	0	0.00	53.50	11	7,907	0.14%
2021/05/06	0	0.00	28	52.90	53.00	-28	7,904	-0.35%
2021/05/05	0	0.00	4	53.00	52.50	-4	7,852	-0.05%
2021/05/04	0.2	52.20	2	54.30	52.20	-1.8	7,773	-0.02%
2021/05/03	0	0.00	1.5	53.37	53.10	-1.5	7,497	-0.02%
2021/04/28	2	53.70	0	0.00	53.70	2	7,378	0.03%
2021/04/27	0	0.00	5	53.90	54.10	-5	7,421	-0.07%
2021/04/26	0	0.00	7	54.36	54.30	-7	7,393	-0.09%
2021/04/23	0	0.00	7	52.49	53.20	-7	7,335	-0.10%
2021/04/22	2	52.70	2	53.70	52.70	0	7,311	0.00%
2021/04/21	2	53.95	9	53.82	54.10	-7	7,133	-0.10%
2021/04/20	0.5	53.00	0.1	53.00	53.10	0.4	7,055	0.01%
2021/04/19	1	53.10	10	52.99	53.10	-9	7,025	-0.13%
2021/04/16	5	51.10	23	51.03	51.40	-18	6,894	-0.26%
2021/04/15	0.1	49.60	0	0.00	50.10	0.1	6,783	0.00%
2021/04/14	3.5	49.50	0	0.00	49.55	3.5	6,728	0.05%
2021/04/13	0.1	50.00	13	49.98	49.85	-12.9	6,716	-0.19%
2021/04/12	0	0.00	2	49.80	49.95	-2	6,649	-0.03%
2021/04/09	4	49.38	0	0.00	49.45	4	6,629	0.06%
2021/04/08	7	49.93	6	50.15	49.80	1	6,544	0.02%
2021/04/07	1	50.00	0	0.00	50.00	1	6,455	0.02%
2021/04/06	0	0.00	2	50.15	50.00	-2	6,395	-0.03%
2021/04/01	0.5	49.55	0	0.00	49.60	0.5	6,285	0.01%
2021/03/31	10	49.10	11	49.42	49.50	-1	6,175	-0.02%
2021/03/30	14	48.85	10.5	48.37	48.90	3.5	6,036	0.06%
2021/03/29	50	48.76	37	48.81	48.85	13	5,902	0.22%
2021/03/25	2	44.50	3	45.08	45.20	-1	5,226	-0.02%
2021/03/24	1	44.50	2	44.35	44.40	-1	5,136	-0.02%
2021/03/23	0.5	44.90	5	44.65	45.20	-4.5	5,052	-0.09%
2021/03/19	2	44.40	0.2	44.50	44.55	1.8	4,970	0.04%
2021/03/17	0	0.00	15	45.20	45.30	-15	4,839	-0.31%
2021/03/16	0	0.00	4	44.29	44.40	-4	4,730	-0.08%
2021/03/15	0.1	43.30	1	43.60	43.75	-0.9	4,852	-0.02%
2021/03/12	1	43.20	10	43.73	43.30	-9	4,930	-0.18%
2021/03/11	1	43.80	18	43.83	43.80	-17	4,909	-0.35%
2021/03/10	12	43.94	2	44.10	43.85	10	4,774	0.21%
2021/03/09	10	43.18	3	43.22	43.50	7	4,695	0.15%
2021/03/05	0	0.00	2	42.00	42.15	-2	4,621	-0.04%
2021/03/04	0.2	42.13	0	0.00	42.20	0.2	4,853	0.00%
2021/03/03	4	41.95	5	41.88	42.05	-1	4,788	-0.02%
2021/03/02	3.1	41.70	24	41.92	41.60	-20.9	4,714	-0.44%
2021/02/26	1	41.75	6	41.52	41.70	-5	4,687	-0.11%
2021/02/24	0.1	41.45	2.1	41.86	41.45	-2	4,608	-0.04%
2021/02/23	0	0.00	12	41.72	41.75	-12	4,563	-0.26%
2021/02/18	6	40.95	5	40.95	40.90	1	4,534	0.02%
2021/02/03	0.1	39.30	0	0.00	39.10	0.1	4,711	0.00%
2021/02/02	0	0.00	3	39.35	39.25	-3	4,806	-0.06%
2021/02/01	2	38.85	0	0.00	38.80	2	4,840	0.04%
2021/01/29	14	38.75	0	0.00	38.75	14	4,864	0.29%
2021/01/27	2	39.50	0	0.00	39.50	2	4,832	0.04%
2021/01/26	4	39.53	1	39.50	39.50	3	4,866	0.06%
2021/01/25	1	39.40	0	0.00	39.70	1	4,884	0.02%
2021/01/21	5	39.35	0	0.00	39.50	5	5,016	0.10%
2021/01/20	4	39.48	2	39.35	39.35	2	5,139	0.04%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/18	24.1	40.06	1	39.85	40.20	23.1	5,425	0.43%
2021/01/15	13	40.77	0	0.00	40.25	13	5,380	0.24%
2021/01/14	0	0.00	10.8	40.75	40.70	-10.8	5,366	-0.20%
2021/01/13	3	40.60	1	40.70	40.70	2	5,365	0.04%
2021/01/12	3.1	40.65	0	0.00	40.50	3.1	5,374	0.06%
2021/01/11	0	0.00	3.3	40.60	40.65	-3.3	5,350	-0.06%
2021/01/08	0	0.00	0.9	40.35	40.35	-0.9	5,361	-0.02%
2021/01/06	3	40.70	0	0.00	40.20	3	5,376	0.06%
2021/01/05	33	40.71	1	40.70	40.70	32	5,327	0.60%
2021/01/04	0	0.00	1	40.85	40.70	-1	5,346	-0.02%
2020/12/31	0	0.00	10	40.90	40.90	-10	5,360	-0.19%
2020/12/30	2	40.80	5	40.80	40.75	-3	5,371	-0.06%
2020/12/29	1	40.60	5	40.70	40.60	-4	5,378	-0.07%
2020/12/28	0	0.00	5	40.45	40.55	-5	5,409	-0.09%
2020/12/24	0.2	40.49	0	0.00	40.60	0.2	5,530	0.00%
2020/12/23	5	40.15	0	0.00	40.10	5	5,534	0.09%
2020/12/22	4	40.40	0	0.00	40.25	4	5,545	0.07%
2020/12/18	2	40.75	0	0.00	40.60	2	5,583	0.04%
2020/12/15	0	0.00	1	40.50	40.45	-1	5,575	-0.02%
2020/12/11	2	40.30	0	0.00	40.55	2	5,568	0.04%
2020/12/10	20	40.45	0	0.00	40.35	20	5,520	0.36%
2020/12/09	12	40.50	0	0.00	40.40	12	5,490	0.22%
2020/12/08	1.2	41.39	0	0.00	41.20	1.2	5,326	0.02%
2020/12/07	0	0.00	1	41.75	41.75	-1	5,223	-0.02%
2020/12/04	1	41.60	0	0.00	41.55	1	5,175	0.02%
2020/12/03	5	41.60	0	0.00	41.45	5	5,148	0.10%
2020/12/02	11	41.31	0	0.00	41.25	11	5,134	0.21%
2020/12/01	1.2	41.69	6	42.13	41.65	-4.8	5,124	-0.09%
2020/11/30	0	0.00	12	41.94	42.05	-12	5,073	-0.24%
2020/11/27	15	41.33	2	41.00	41.35	13	4,872	0.27%
2020/11/26	15.2	40.90	0	0.00	41.00	15.2	4,964	0.31%
2020/11/25	0	0.00	4	41.15	40.80	-4	5,174	-0.08%
2020/11/20	20	41.23	1	41.30	41.40	19	5,501	0.35%
2020/11/19	22	41.47	4	41.43	41.40	18	5,590	0.32%
2020/11/18	4	40.90	0	0.00	40.95	4	5,553	0.07%
2020/11/17	2	40.85	0	0.00	40.85	2	5,622	0.04%
2020/11/16	0.5	40.90	0	0.00	40.80	0.5	5,871	0.01%
2020/11/13	1.1	40.60	0	0.00	40.70	1.1	6,573	0.02%
2020/11/12	2	40.95	4	41.09	40.85	-2	6,742	-0.03%
2020/11/11	2	41.00	2	41.28	41.40	0	6,913	0.00%
2020/11/10	2	40.45	10	41.00	40.65	-8	6,835	-0.12%
2020/11/09	2	40.25	0	0.00	40.20	2	6,776	0.03%
2020/11/05	1	40.15	0	0.00	40.25	1	6,780	0.01%
2020/11/03	0.1	40.05	1	40.05	40.05	-0.9	6,766	-0.01%
2020/11/02	1	39.40	2	39.60	39.70	-1	6,788	-0.01%
2020/10/30	1	39.70	0	0.00	39.50	1	6,796	0.01%
2020/10/29	1	39.60	0	0.00	40.05	1	6,757	0.01%
2020/10/28	3	40.60	3	40.87	40.55	0	6,752	0.00%
2020/10/27	5.1	40.80	2	41.15	41.05	3.1	6,679	0.05%
2020/10/26	0.5	38.75	0	0.00	38.75	0.5	6,324	0.01%
2020/10/22	1.1	38.75	0	0.00	38.85	1.1	6,459	0.02%
2020/10/16	0	0.00	3	38.30	38.20	-3	6,513	-0.05%
2020/10/15	1	38.50	0	0.00	38.55	1	6,509	0.02%
2020/10/13	0	0.00	0.7	38.95	38.95	-0.7	6,644	-0.01%
2020/10/12	0.1	38.90	0	0.00	38.85	0.1	6,755	0.00%
2020/10/07	0	0.00	0.1	39.80	39.75	-0.1	6,888	0.00%
2020/09/29	0.2	38.85	0	0.00	38.85	0.2	6,951	0.00%
2020/09/28	2	39.65	1	39.55	39.40	1	6,890	0.01%
2020/09/25	2	39.00	1	39.55	39.30	1	6,921	0.01%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/22	1	40.85	1	40.80	40.85	0	7,024	0.00%
2020/09/18	1	41.75	0	0.00	41.70	1	7,052	0.01%
2020/09/14	1	41.50	0	0.00	41.55	1	7,072	0.01%
2020/09/11	0.1	41.30	0	0.00	41.30	0.1	7,096	0.00%
2020/09/09	3	41.02	6	41.10	41.40	-3	7,137	-0.04%
2020/09/07	3	41.30	0	0.00	41.45	3	7,272	0.04%
2020/09/04	1	41.10	2	41.50	41.50	-1	7,403	-0.01%
2020/09/02	11	41.99	0	0.00	41.45	11	7,464	0.15%
2020/09/01	4	41.99	1.6	42.00	41.85	2.4	7,474	0.03%
2020/08/31	10	42.60	1	43.00	43.20	9	7,377	0.12%
2020/08/28	11	41.88	11	41.42	42.20	0	7,189	0.00%
2020/08/27	1	39.65	5	39.92	40.05	-4	7,080	-0.06%
2020/08/26	5.5	39.30	3	39.13	39.35	2.5	6,946	0.04%
2020/08/25	8	39.10	5	39.06	39.00	3	6,912	0.04%
2020/08/24	4	37.90	0	0.00	37.85	4	6,825	0.06%
2020/08/21	3.5	38.37	1	38.40	38.25	2.5	6,772	0.04%
2020/08/20	16	37.67	0	0.00	37.45	16	6,713	0.24%
2020/08/19	13	37.81	5	38.59	39.05	8	6,444	0.12%
2020/08/18	0	0.00	7	54.57	54.70	-7	5,689	-0.12%
2020/08/17	1	54.00	1	54.00	54.40	0	5,504	0.00%
2020/08/14	0.2	53.00	50	53.10	53.10	-49.8	5,306	-0.94%
2020/08/13	3	53.20	4.2	53.16	53.40	-1.2	5,255	-0.02%
2020/08/12	0	0.00	0.1	52.80	53.00	-0.1	5,247	0.00%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	5.2	53.39	1	53.30	53.30	4.2	5,258	0.08%
2020/07/31	0	0.00	3	50.87	50.80	-3	5,063	-0.06%
2020/07/30	1	48.90	2	50.10	50.10	-1	5,001	-0.02%
2020/07/29	2	48.98	6	49.43	49.50	-4	4,963	-0.08%
2020/07/28	1	45.95	1	46.95	47.00	0	4,892	0.00%
2020/07/27	5	47.18	3	46.67	46.40	2	4,893	0.04%
2020/07/24	6	48.86	1	48.50	48.50	5	4,848	0.10%
2020/07/23	1	49.65	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0	0.00	2	49.60	50.20	-2	4,939	-0.04%
2020/07/20	8	48.89	2.2	48.95	48.95	5.8	4,914	0.12%
2020/07/17	4	50.48	2	49.63	49.55	2	4,874	0.04%
2020/07/16	3	51.43	1	51.60	51.20	2	4,761	0.04%
2020/07/15	0	0.00	12	54.13	53.80	-12	4,637	-0.26%
2020/07/14	0	0.00	2	53.80	54.00	-2	4,523	-0.04%
2020/07/13	1	53.00	3	53.77	53.60	-2	4,460	-0.04%
2020/07/10	2	53.30	4.2	53.52	53.00	-2.2	4,428	-0.05%
2020/07/09	2	54.10	1	54.60	54.30	1	4,373	0.02%
2020/07/08	1	54.70	4	54.45	54.60	-3	4,335	-0.07%
2020/07/07	2	53.60	1	53.90	54.20	1	4,296	0.02%
2020/07/06	0	0.00	60	54.00	54.10	-60	4,287	-1.40%
2020/07/03	2	53.50	6	53.83	53.50	-4	4,273	-0.09%
2020/07/02	2	53.05	4	53.53	54.00	-2	4,302	-0.05%
2020/07/01	1	51.70	1.7	51.63	51.70	-0.7	4,350	-0.02%
2020/06/30	0	0.00	1	51.20	51.10	-1	4,565	-0.02%
2020/06/29	5	50.28	0	0.00	50.30	5	4,533	0.11%
2020/06/24	0	0.00	1	50.70	50.60	-1	4,515	-0.02%
2020/06/23	0	0.00	1	50.80	50.60	-1	4,522	-0.02%
2020/06/22	2	50.50	3	50.30	50.50	-1	4,536	-0.02%
2020/06/19	2	50.15	13	50.35	50.20	-11	4,583	-0.24%
2020/06/18	1	49.80	19	50.12	50.30	-18	4,597	-0.39%
2020/06/17	1	49.90	9	49.85	49.85	-8	4,584	-0.17%
2020/06/16	1	50.00	10	50.65	50.20	-9	4,617	-0.19%
2020/06/15	7	50.16	10	50.04	49.95	-3	4,641	-0.06%
2020/06/12	1	48.20	11	49.60	49.80	-10	4,626	-0.22%
2020/06/11	6	50.78	16	51.29	50.10	-10	4,573	-0.22%
2020/06/10	4	50.48	18	51.08	51.40	-14	4,436	-0.32%
2020/06/08	0	0.00	3	49.43	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	1	48.75	48.75	-1	4,314	-0.02%
2020/06/04	1	47.85	3	48.13	48.20	-2	4,284	-0.05%
2020/06/03	2	48.45	9	48.45	48.30	-7	4,290	-0.16%
2020/06/02	0	0.00	3	46.93	47.30	-3	4,169	-0.07%
2020/06/01	1	46.15	0	0.00	46.05	1	4,098	0.02%
2020/05/27	0	0.00	1	46.10	46.10	-1	3,962	-0.03%
2020/05/22	2	45.20	3	45.20	45.00	-1	3,892	-0.03%
2020/05/21	2	45.70	2	45.75	45.80	0	3,845	0.00%
2020/05/20	1	44.90	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	5	45.19	45.25	-5	3,756	-0.13%
2020/05/18	0	0.00	8	44.58	44.65	-8	3,691	-0.22%
2020/05/15	1.2	44.22	3	44.42	44.35	-1.9	3,640	-0.05%
2020/05/14	0	0.00	3	43.75	43.65	-3	3,569	-0.08%
2020/05/13	9	44.12	0	0.00	44.10	9	3,538	0.25%
2020/05/12	2	43.95	1	43.80	43.85	1	3,524	0.03%
2020/05/11	0	0.00	1	44.40	44.30	-1	3,489	-0.03%
2020/05/08	1	44.05	11	43.95	43.95	-10	3,459	-0.29%
2020/05/07	3	43.63	0	0.00	43.90	3	3,446	0.09%
2020/05/05	0	0.00	2	43.70	43.80	-2	3,424	-0.06%
2020/05/04	1	43.90	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.55	10	44.68	44.60	-8	3,406	-0.23%
2020/04/29	0	0.00	2	44.90	44.65	-2	3,369	-0.06%
2020/04/28	10	43.20	3	43.70	43.95	7	3,313	0.21%
2020/04/27	0.5	42.70	3	42.47	42.75	-2.5	3,294	-0.08%
2020/04/24	0	0.00	1	41.90	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	1	41.70	41.60	-1	3,202	-0.03%
2020/04/22	1	40.75	0	0.00	41.55	1	3,177	0.03%
2020/04/21	1	41.30	1	41.20	41.20	0	3,165	0.00%
2020/04/16	1	41.80	0	0.00	41.95	1	3,052	0.03%
2020/04/15	1	41.95	1	41.95	41.95	0	3,021	0.00%
2020/04/13	2	41.30	0	0.00	41.25	2	2,954	0.07%
2020/04/10	3	41.50	0	0.00	41.45	3	2,942	0.10%
2020/04/09	1	41.40	1	41.30	41.30	0	2,923	0.00%
2020/04/07	2	41.35	1	41.65	41.30	1	2,832	0.04%
2020/04/06	5	41.97	11	41.80	41.95	-6	2,735	-0.22%
2020/04/01	14	42.00	2	42.00	42.00	12	2,553	0.47%
2020/03/26	2	33.40	0	0.00	33.75	2	2,530	0.08%
2020/03/25	1	32.70	0	0.00	33.40	1	2,631	0.04%
2020/03/20	0.8	31.30	0	0.00	31.20	0.8	2,635	0.03%
2020/03/19	5	30.51	0	0.00	30.10	5	2,616	0.19%
2020/03/18	30	33.40	0	0.00	33.40	30	2,512	1.19%
2020/03/17	0	0.00	30.7	34.02	34.05	-30.7	2,453	-1.25%
2020/03/16	1.8	36.27	0	0.00	35.90	1.8	2,400	0.08%
2020/03/13	12	36.42	0	0.00	37.45	12	2,383	0.50%
2020/03/12	1.1	39.55	0	0.00	39.40	1.1	2,313	0.05%
2020/03/11	0	0.00	2	40.83	40.70	-2	2,278	-0.09%
2020/03/09	1	40.30	0	0.00	40.30	1	2,273	0.04%
2020/02/24	30	41.90	0	0.00	41.85	30	2,350	1.28%
2020/02/20	2	43.05	0	0.00	42.70	2	2,404	0.08%
2020/02/18	0	0.00	2.4	42.45	42.55	-2.4	2,479	-0.10%
2020/02/07	0.1	42.10	0	0.00	42.10	0.1	2,780	0.00%
2020/01/30	1	43.85	2	42.60	42.10	-1	2,738	-0.04%
2020/01/07	0	0.00	1	44.65	44.60	-1	2,929	-0.03%
2020/01/06	2	44.65	0	0.00	44.60	2	2,928	0.07%
2020/01/03	5	45.10	0	0.00	45.10	5	2,925	0.17%
2019/12/31	1	45.20	0	0.00	45.20	1	2,974	0.03%
2019/12/26	0.1	45.15	0	0.00	45.15	0.1	2,932	0.00%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/23	2	44.63	1	44.70	43.90	1	2,739	0.04%
2019/12/20	4	44.13	0	0.00	43.90	4	2,586	0.15%
2019/12/19	20	44.40	0	0.00	44.30	20	2,435	0.82%
2019/12/18	5	45.25	0	0.00	44.90	5	2,377	0.21%
2019/12/17	5	45.50	0	0.00	45.60	5	2,336	0.21%
2019/12/16	1	46.00	0	0.00	45.80	1	2,299	0.04%
2019/12/11	0	0.00	1	45.55	45.50	-1	2,220	-0.05%
2019/12/10	3	45.45	0	0.00	45.65	3	2,205	0.14%
2019/12/09	2	45.80	0	0.00	45.75	2	2,196	0.09%
2019/12/05	1	46.00	0	0.00	45.85	1	2,159	0.05%
2019/12/04	0	0.00	1	45.95	46.30	-1	2,119	-0.05%
2019/12/03	1	46.00	0	0.00	46.35	1	2,115	0.05%
2019/11/29	10	45.92	0	0.00	45.60	10	2,116	0.47%
2019/11/28	10	46.68	0	0.00	46.35	10	2,073	0.48%
2019/11/26	3	46.70	0	0.00	46.25	3	2,046	0.15%
2019/11/22	1	46.40	2	46.50	46.45	-1	1,992	-0.05%
2019/11/20	1	47.00	0	0.00	47.00	1	1,955	0.05%
2019/11/19	0	0.00	1	47.30	47.40	-1	1,928	-0.05%
2019/11/14	3	46.92	1	48.30	48.30	2	1,824	0.11%
2019/11/12	1	46.60	0	0.00	46.70	1	1,703	0.06%
2019/11/08	1	47.40	0	0.00	47.35	1	1,751	0.06%
2019/11/01	0	0.00	6	46.30	46.50	-6	1,738	-0.35%
2019/10/25	0	0.00	2	46.48	46.55	-2	1,690	-0.12%
2019/10/22	0	0.00	1	45.25	45.25	-1	1,598	-0.06%
2019/10/18	0	0.00	10	45.30	45.50	-10	1,569	-0.64%
2019/10/17	0	0.00	1	45.30	45.30	-1	1,529	-0.07%
2019/10/15	1	43.70	10	44.00	44.30	-9	1,464	-0.61%
2019/10/03	0	0.00	1	41.70	41.70	-1	1,375	-0.07%
2019/10/02	1	42.15	0	0.00	42.15	1	1,382	0.07%
2019/09/25	0.3	41.95	1	41.95	41.95	-0.7	1,461	-0.05%
2019/09/23	2	42.00	2	41.95	41.95	0	1,463	0.00%
2019/09/11	0.1	42.85	0	0.00	43.00	0.1	1,993	0.00%
2019/09/02	0	0.00	1	42.80	42.85	-1	2,029	-0.05%
2019/08/29	0.1	42.10	0	0.00	42.15	0.1	2,009	0.00%
2019/08/27	1	42.10	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0.2	43.00	0	0.00	43.10	0.2	2,017	0.01%
2019/08/21	1	42.80	0	0.00	42.85	1	2,063	0.05%
2019/08/19	0	0.00	1	43.05	43.05	-1	2,052	-0.05%
2019/08/13	0.1	42.45	0	0.00	42.55	0.1	1,897	0.01%
2019/08/06	1	39.60	0	0.00	40.80	1	1,915	0.05%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/25	0.7	41.55	0	0.00	41.75	0.7	1,968	0.04%
2019/07/24	0	0.00	3	41.65	41.05	-3	1,976	-0.15%
2019/07/23	4	41.86	2.2	41.80	41.70	1.8	1,963	0.09%
2019/07/22	0	0.00	2	42.10	42.20	-2	1,966	-0.10%
2019/07/19	2	41.83	0	0.00	41.85	2	1,976	0.10%
2019/07/18	1	41.35	1	41.60	41.60	0	1,987	0.00%
2019/07/17	0	0.00	1	41.35	41.35	-1	1,998	-0.05%
2019/07/12	0	0.00	6	42.25	42.30	-6	2,069	-0.29%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/04	2	44.45	0	0.00	44.55	2	2,199	0.09%
2019/07/01	1	44.60	0	0.00	44.55	1	2,256	0.04%
2019/06/28	0	0.00	10	44.70	44.40	-10	2,274	-0.44%
2019/06/25	5	45.45	2.7	45.49	46.25	2.3	2,402	0.09%
2019/06/24	5	44.33	0	0.00	45.50	5	2,274	0.22%
2019/06/21	20	44.40	0	0.00	44.40	20	2,139	0.93%
2019/06/05	2	41.00	0	0.00	40.90	2	1,907	0.10%
2019/05/28	1	41.10	0	0.00	40.75	1	1,887	0.05%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/17	0	0.00	0.2	40.40	40.05	-0.2	1,909	-0.01%
2019/05/14	1	40.05	0	0.00	39.90	1	1,882	0.05%
2019/05/13	1	40.00	0	0.00	39.60	1	1,847	0.05%
2019/05/10	2	40.30	0	0.00	40.45	2	1,834	0.11%
2019/05/09	1	40.10	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.20	0	0.00	40.90	1	1,814	0.06%
2019/05/03	0	0.00	6	42.30	42.45	-6	1,795	-0.33%
2019/05/02	0	0.00	1	42.30	42.30	-1	1,797	-0.06%
2019/04/26	1	41.55	0	0.00	41.65	1	1,777	0.06%
2019/04/25	2	41.93	0	0.00	42.00	2	1,769	0.11%
2019/04/23	6	42.40	0	0.00	42.20	6	1,757	0.34%
2019/04/22	2	42.70	0	0.00	42.50	2	1,735	0.12%
2019/04/16	1	42.60	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	4	43.75	0	0.00	43.50	4	1,579	0.25%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	2	44.30	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	44.73	0	0.00	44.60	2	1,455	0.14%
2019/04/03	1	45.10	0	0.00	45.05	1	1,400	0.07%
2019/04/02	3	45.63	0	0.00	45.60	3	1,376	0.22%
2019/04/01	2	45.85	0	0.00	45.80	2	1,361	0.15%
2019/03/29	6	45.38	0	0.00	46.60	6	1,337	0.45%
2019/03/28	3	46.80	0	46.60	46.60	3	1,231	0.24%
2019/03/27	1	47.65	0	0.00	47.45	1	1,229	0.08%
2019/03/25	3	47.50	0	0.00	47.85	3	1,222	0.25%
2019/03/22	5	48.18	0	0.00	48.25	5	1,209	0.41%
2019/03/21	0	0.00	14	48.78	48.80	-14	1,186	-1.18%
2019/03/18	1	48.55	0	0.00	48.55	1	1,184	0.08%
2019/03/14	0	0.00	3	47.20	47.25	-3	1,118	-0.27%
2019/03/13	0	0.00	1	47.30	47.35	-1	1,136	-0.09%
2019/03/12	0	47.20	0	0.00	47.20	0	1,147	0.00%
2019/03/11	5	47.39	0	0.00	47.10	5	1,157	0.43%
2019/03/08	2	47.93	0	0.00	47.80	2	1,168	0.17%
2019/03/07	1	48.60	0	0.00	48.50	1	1,223	0.08%
2019/03/06	2	48.70	0	0.00	49.25	2	1,225	0.16%
2019/03/05	2	48.20	0	0.00	48.15	2	1,219	0.16%
2019/03/04	0	0.00	5	48.35	48.30	-5	1,226	-0.41%
2019/02/27	2	48.45	0	0.00	48.50	2	1,217	0.16%
2019/02/26	0	0.00	1	48.70	48.70	-1	1,207	-0.08%
2019/02/22	11	48.02	0	0.00	48.55	11	1,218	0.90%
2019/02/21	14	48.15	0	0.00	48.45	14	1,220	1.15%
2019/02/20	3	48.18	1	48.30	48.10	2	1,227	0.16%
2019/02/13	0	0.00	0.7	46.60	46.60	-0.7	1,212	-0.06%
2019/01/30	1	46.40	0	0.00	46.50	1	1,222	0.08%
2019/01/28	0	0.00	3	46.30	46.45	-3	1,196	-0.25%
2019/01/24	1	46.20	1	46.30	46.35	0	1,208	0.00%
2019/01/22	1	46.10	0	0.00	45.80	1	1,215	0.08%
2019/01/21	0.1	46.25	1	46.30	46.25	-0.9	1,228	-0.07%
2019/01/14	2	46.43	0	0.00	46.40	2	1,297	0.15%
2018/12/25	1	44.40	0	0.00	44.40	1	2,029	0.05%
2018/12/20	1	45.20	3	45.10	44.90	-2	2,244	-0.09%
2018/12/19	0	0.00	2	46.60	46.50	-2	2,298	-0.09%
2018/12/14	0	0.00	1	47.25	47.25	-1	2,400	-0.04%
2018/12/06	2	47.95	0	0.00	47.20	2	2,643	0.08%
2018/12/04	0	0.00	1	49.15	48.60	-1	2,662	-0.04%
2018/11/29	0	0.00	1	48.50	48.25	-1	2,613	-0.04%
2018/11/22	1	48.00	0	0.00	47.15	1	2,658	0.04%
2018/11/15	1	45.55	0	0.00	45.85	1	2,841	0.04%
2018/11/08	2	44.30	0	0.00	44.25	2	2,940	0.07%
2018/11/01	1	43.45	0	0.00	43.05	1	3,045	0.03%
2018/10/29	0	0.00	1	42.15	41.85	-1	3,074	-0.03%
2018/10/26	1	42.10	0	0.00	42.30	1	3,093	0.03%
2018/10/19	0	0.00	5.2	43.80	43.85	-5.2	3,340	-0.16%
2018/10/17	0	0.00	10	45.08	44.95	-10	3,329	-0.30%
2018/10/16	0	0.00	0.6	44.90	44.80	-0.6	3,318	-0.02%
2018/10/11	0	0.00	0.1	45.50	45.40	-0.1	3,248	0.00%
2018/10/08	51	50.41	4	50.70	50.50	47	3,142	1.50%
2018/09/26	1	35.75	0	0.00	35.75	1	3,086	0.03%
2018/09/20	1	34.70	0	0.00	34.70	1	2,886	0.03%
2018/09/14	5	34.95	2	34.80	35.05	3	2,836	0.11%
2018/09/13	0	0.00	6	34.31	34.80	-6	2,776	-0.22%
2018/09/11	1	33.25	0	0.00	33.80	1	2,758	0.04%
2018/09/10	2	33.25	0	0.00	33.15	2	2,820	0.07%
2018/09/07	2	33.60	0	0.00	33.45	2	2,866	0.07%
2018/09/06	0.1	33.65	32	33.88	33.80	-31.9	2,880	-1.11%
2018/09/03	2	34.28	0	0.00	34.10	2	2,918	0.07%
2018/08/31	1	34.50	3	34.60	34.60	-2	2,917	-0.07%
2018/08/29	2	34.30	2	34.50	34.50	0	3,008	0.00%
2018/08/28	3	34.17	0	0.00	34.25	3	3,064	0.10%
2018/08/27	2	34.15	0	0.00	34.10	2	3,138	0.06%
2018/08/23	2	34.40	0	0.00	34.50	2	3,259	0.06%
2018/08/22	1	34.30	0	0.00	34.40	1	3,302	0.03%
2018/08/21	1	34.35	0	0.00	34.45	1	3,316	0.03%
2018/08/20	1	34.15	0	0.00	34.20	1	3,316	0.03%
2018/08/16	1	34.25	1.2	34.25	34.30	-0.2	3,333	-0.01%
2018/08/15	2	34.33	9.8	34.38	34.30	-7.8	3,299	-0.24%
2018/08/14	5	33.87	2.8	33.91	34.00	2.2	3,240	0.07%
2018/08/13	3	33.40	0	0.00	33.40	3	3,246	0.09%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/08	1	34.30	0	0.00	34.35	1	3,257	0.03%
2018/08/06	2	34.30	0	0.00	34.20	2	3,289	0.06%
2018/08/03	0	0.00	1	34.20	34.20	-1	3,298	-0.03%
2018/08/01	0	33.70	1.3	34.04	33.70	-1.3	3,259	-0.04%
2018/07/31	3	33.72	0	0.00	33.95	3	3,217	0.09%
2018/07/30	1	33.60	2	33.60	33.65	-1	3,213	-0.03%
2018/07/26	0	0.00	4	33.75	33.75	-4	3,267	-0.12%
2018/07/24	5	33.45	0	0.00	33.55	5	3,296	0.15%
2018/07/23	0	0.00	2	33.10	33.00	-2	3,290	-0.06%
2018/07/20	5	34.84	6	34.75	34.90	-1	3,248	-0.03%
2018/07/19	1	34.90	5	34.90	34.90	-4	3,211	-0.12%
2018/07/18	2	34.98	5	35.05	35.00	-3	3,209	-0.09%
2018/07/17	2	34.95	1	35.00	35.00	1	3,197	0.03%
2018/07/16	3	35.13	0	0.00	34.95	3	3,242	0.09%
2018/07/12	4	34.73	1	34.85	34.95	3	3,340	0.09%
2018/07/11	5	34.81	0	0.00	34.60	5	3,474	0.14%
2018/07/10	2	34.78	0	0.00	34.70	2	3,540	0.06%
2018/07/09	2	34.33	0	0.00	34.50	2	3,609	0.06%
2018/07/04	1	34.30	0	0.00	34.20	1	4,025	0.02%
2018/07/03	1	34.40	1	34.40	34.25	0	4,200	0.00%
2018/07/02	0	0.00	1	34.70	34.70	-1	4,195	-0.02%
2018/06/28	2	34.68	1.2	34.63	34.75	0.8	4,195	0.02%
2018/06/27	0	0.00	0.2	34.75	34.70	-0.2	4,224	0.00%
2018/06/26	3	35.10	0	0.00	35.05	3	4,254	0.07%
2018/06/25	1	35.95	0	0.00	35.65	1	4,274	0.02%
2018/06/22	0	0.00	1	35.75	35.70	-1	4,728	-0.02%
2018/06/19	1	35.70	3	35.80	35.60	-2	4,845	-0.04%
2018/06/15	0.1	36.00	2	36.20	36.20	-1.9	4,892	-0.04%
2018/06/13	2	35.78	0	0.00	35.80	2	4,796	0.04%
2018/06/12	1	36.10	1	36.25	36.15	0	4,798	0.00%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	5	36.75	36.70	-5	4,842	-0.10%
2018/06/07	1	36.85	20	36.90	36.95	-19	4,839	-0.39%
2018/06/06	2	36.95	6	37.14	37.15	-4	4,844	-0.08%
2018/06/05	2	36.50	1	36.80	36.75	1	4,780	0.02%
2018/06/04	0	0.00	11	36.20	36.45	-11	4,801	-0.23%
2018/06/01	1	35.85	10	35.85	35.95	-9	4,835	-0.19%
2018/05/31	7	35.95	24	36.06	36.15	-17	4,804	-0.35%
2018/05/30	0	0.00	1	35.30	35.30	-1	4,765	-0.02%
2018/05/25	1	35.70	0	0.00	35.80	1	4,776	0.02%
2018/05/23	3	35.75	0	0.00	35.70	3	4,811	0.06%
2018/05/22	1	35.75	0	0.00	35.80	1	4,844	0.02%
2018/05/21	1	35.70	0	0.00	35.80	1	4,864	0.02%
2018/05/15	0	0.00	1	35.60	35.60	-1	4,940	-0.02%
2018/05/14	1.1	35.75	2	35.85	35.85	-0.9	5,091	-0.02%
2018/05/09	0	0.00	0.2	35.40	35.45	-0.2	5,117	0.00%
2018/05/08	0	0.00	5	35.50	35.50	-5	5,154	-0.10%
2018/05/03	2	35.80	0	0.00	35.50	2	5,208	0.04%
2018/05/02	2	35.90	8	36.05	36.00	-6	5,291	-0.11%
2018/04/30	0	0.00	5	35.50	35.65	-5	5,294	-0.09%
2018/04/27	0	0.00	11	35.46	35.55	-11	5,298	-0.21%
2018/04/26	6	35.65	53	35.79	35.45	-47	5,322	-0.88%
2018/04/25	3	35.67	50	35.70	35.85	-47	5,332	-0.88%
2018/04/24	1	36.00	0	0.00	36.10	1	5,321	0.02%
2018/04/23	1	36.20	0	0.00	36.30	1	5,321	0.02%
2018/04/20	4	36.30	11	36.43	36.45	-7	5,356	-0.13%
2018/04/19	2.5	36.05	72	36.20	36.25	-69.5	5,352	-1.30%
2018/04/18	3.5	35.90	3	35.92	36.00	0.5	5,335	0.01%
2018/04/17	0	0.00	20	35.60	35.60	-20	5,330	-0.38%
2018/04/16	5	36.40	8	36.75	36.50	-3	5,231	-0.06%
2018/04/13	18	36.49	29	36.43	36.50	-11	5,228	-0.21%
2018/04/12	101.5	36.52	5	36.60	36.20	96.5	5,221	1.85%	大買/
2018/04/11	11	35.82	0	0.00	35.80	11	5,124	0.21%
2018/04/10	60.5	35.74	69	35.65	35.60	-8.5	5,051	-0.17%
2018/04/09	22	35.24	4	35.40	35.40	18	4,957	0.36%
2018/04/03	0	0.00	10	33.90	34.15	-10	4,786	-0.21%
2018/04/02	0	0.00	3	34.15	34.10	-3	4,791	-0.06%
2018/03/31	0	0.00	2	34.15	34.10	-2	4,784	-0.04%
2018/03/30	6	34.19	0	0.00	34.10	6	4,768	0.13%
2018/03/29	1	34.20	0	0.00	34.30	1	4,727	0.02%
2018/03/28	1	34.30	0	0.00	34.45	1	4,707	0.02%
2018/03/27	39	35.70	17	36.04	34.55	22	4,635	0.47%
2018/03/26	1	33.80	0	0.00	33.90	1	4,144	0.02%
2018/03/23	25	33.77	1	33.90	33.90	24	4,117	0.58%
2018/03/22	1	33.90	11	34.19	34.00	-10	4,039	-0.25%
2018/03/21	4	34.30	6	34.45	34.35	-2	3,971	-0.05%
2018/03/20	3	33.87	0	0.00	33.90	3	3,905	0.08%
2018/03/19	2	33.80	0	0.00	33.90	2	3,880	0.05%
2018/03/16	1.5	33.65	4	33.73	33.65	-2.5	3,862	-0.06%
2018/03/15	1.5	33.80	8	33.93	33.90	-6.5	3,810	-0.17%
2018/03/14	3	33.42	0	0.00	33.40	3	3,735	0.08%
2018/03/13	4	33.51	2	33.55	33.55	2	3,726	0.05%
2018/03/12	3	33.58	8	33.75	33.70	-5	3,719	-0.13%
2018/03/09	4	33.29	1	33.25	33.25	3	3,724	0.08%
2018/03/08	4	33.38	5	33.60	33.35	-1	3,730	-0.03%
2018/03/07	3	32.95	1	32.80	33.20	2	3,665	0.05%
2018/03/06	1	32.50	0	0.00	32.60	1	3,602	0.03%
2018/03/02	5	32.14	0	0.00	32.40	5	3,639	0.14%
2018/03/01	4	32.13	0	0.00	32.50	4	3,660	0.11%
2018/02/27	4	32.45	1	32.50	32.15	3	3,672	0.08%
2018/02/26	2.5	32.71	5	32.66	32.80	-2.5	3,680	-0.07%
2018/02/21	0.2	31.65	0	0.00	31.65	0.2	4,040	0.00%
2018/02/08	5	30.90	1	31.10	30.70	4	4,450	0.09%
2018/02/07	8	31.26	1	30.90	30.85	7	4,550	0.15%
2018/02/06	3	31.25	0	0.00	30.70	3	4,537	0.07%
2018/02/05	1	32.00	0	0.00	32.45	1	4,464	0.02%
2018/01/30	0.1	33.05	0	0.00	33.05	0.1	4,627	0.00%
2018/01/29	0.1	33.55	0	0.00	33.65	0.1	4,610	0.00%
2018/01/26	1.1	33.51	0	0.00	33.65	1.1	4,610	0.02%
2018/01/25	0	0.00	7	33.96	33.95	-7	4,586	-0.15%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/22	0.2	33.40	0	0.00	33.55	0.2	4,618	0.00%
2018/01/19	0	0.00	2	33.20	33.20	-2	4,683	-0.04%
2018/01/18	1	33.75	0	0.00	33.65	1	4,640	0.02%
2018/01/17	1	33.95	2	33.75	33.80	-1	4,614	-0.02%
2018/01/16	0	0.00	6	33.90	33.95	-6	4,600	-0.13%
2018/01/15	3	33.65	0	0.00	33.65	3	4,564	0.07%
2018/01/11	2	33.35	0	0.00	33.35	2	4,519	0.04%
2018/01/10	0	0.00	3	33.27	33.30	-3	4,495	-0.07%
2018/01/09	3	33.27	11	33.27	33.30	-8	4,468	-0.18%
2018/01/08	3	33.35	0	0.00	33.30	3	4,471	0.07%
2018/01/05	5	32.65	3	32.88	33.10	2	4,407	0.05%
2018/01/04	0	0.00	5	32.50	32.55	-5	4,335	-0.12%
2018/01/03	2.1	32.39	3	32.40	32.40	-0.9	4,313	-0.02%
2018/01/02	1	31.80	0	0.00	32.00	1	4,252	0.02%