潤泰新 (9945)-第一金-嘉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
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－第一金-嘉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

第一金-嘉義券商分點個股進出
第一金-嘉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
2024/04/19	2	35.53	0	0.00	36.15	2	5,776	0.03%
2024/04/18	5	36.34	4.1	36.19	36.45	0.9	5,567	0.02%
2024/04/17	1	34.45	0	0.00	34.85	1	5,274	0.02%
2024/04/16	0.1	34.50	0	0.00	34.45	0.1	5,263	0.00%
2024/04/12	1	34.60	0	0.00	34.95	1	5,140	0.02%
2024/04/11	0	0.00	127	35.20	34.90	-127	5,142	-2.47%	大賣/鉅額交易
2024/04/10	1	35.00	0	0.00	35.00	1	5,094	0.02%
2024/04/09	0.2	34.85	0	0.00	34.95	0.2	5,171	0.00%
2024/04/08	1	34.50	0.9	34.50	34.50	0.1	5,354	0.00%
2024/04/03	0	0.00	2.3	35.03	34.65	-2.3	5,405	-0.04%
2024/04/01	0.5	35.20	5	35.30	35.45	-4.5	5,485	-0.08%
2024/03/29	1	35.10	0	0.00	35.15	1	5,472	0.02%
2024/03/28	0	0.00	0.3	35.50	35.05	-0.3	5,454	0.00%
2024/03/27	0.5	35.25	0	0.00	35.25	0.5	5,412	0.01%
2024/03/26	0	0.00	0.3	35.10	35.20	-0.3	5,387	-0.01%
2024/03/21	0	0.00	4	34.98	35.35	-4	5,325	-0.08%
2024/03/20	2	34.05	5.7	33.87	34.15	-3.7	5,712	-0.06%
2024/03/19	2.1	34.35	3.1	34.29	34.10	-1	5,745	-0.02%
2024/03/18	2	34.80	0	0.00	34.70	2	5,617	0.04%
2024/03/15	41	35.03	0	0.00	35.00	41	5,568	0.74%
2024/03/14	25.5	35.38	30	35.50	35.50	-4.5	5,457	-0.08%
2024/03/13	1	37.00	5	36.90	36.85	-4	5,191	-0.08%
2024/03/12	2	36.83	10	36.75	36.95	-8	5,182	-0.15%
2024/03/11	2	36.40	0.2	36.20	36.40	1.9	5,193	0.04%
2024/03/08	0	0.00	4.9	35.92	35.85	-4.9	5,166	-0.09%
2024/03/07	5	35.85	0	0.00	35.85	5	5,293	0.09%
2024/03/06	0.5	36.05	1	35.95	36.15	-0.5	5,262	-0.01%
2024/03/04	6	35.78	0	0.00	35.65	6	5,303	0.11%
2024/03/01	3	36.05	0	0.00	36.00	3	5,261	0.06%
2024/02/29	50	36.00	3	35.95	36.35	47	5,261	0.89%
2024/02/27	7	36.24	0	0.00	36.20	7	5,240	0.13%
2024/02/26	10	36.70	0	0.00	36.65	10	5,247	0.19%
2024/02/22	1	37.30	5	37.20	37.05	-4	5,303	-0.08%
2024/02/21	0.1	36.70	10	36.90	36.85	-9.9	5,353	-0.18%
2024/02/20	0.1	36.85	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	0.5	37.00	1	37.05	37.15	-0.5	5,410	-0.01%
2024/02/16	0	0.00	2.8	36.20	36.20	-2.8	5,509	-0.05%
2024/02/15	0.1	35.60	0	0.00	36.10	0.1	5,583	0.00%
2024/02/05	1	35.75	0	0.00	35.75	1	5,539	0.02%
2024/02/02	0.1	36.00	0	0.00	36.05	0.1	5,491	0.00%
2024/01/25	0	0.00	4	35.93	35.80	-4	5,497	-0.07%
2024/01/24	0.1	36.25	0	0.00	36.00	0.1	5,483	0.00%
2024/01/19	0.1	35.00	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	2	35.10	0	0.00	34.80	2	5,448	0.04%
2024/01/17	3	35.28	27	35.00	34.90	-24	5,386	-0.45%
2024/01/16	4.1	35.98	0	0.00	35.90	4.1	5,227	0.08%
2024/01/15	2	37.05	0	0.00	37.00	2	5,090	0.04%
2024/01/10	4	37.10	0	0.00	36.95	4	5,178	0.08%
2024/01/09	1.1	37.68	5	37.30	37.20	-4	5,158	-0.08%
2024/01/05	2	38.05	0	0.00	38.05	2	5,057	0.04%
2024/01/04	2	38.75	0	0.00	38.55	2	5,023	0.04%
2024/01/02	30.1	38.46	5	38.55	39.25	25.1	4,893	0.51%
2023/12/29	0.1	37.70	1	37.70	37.75	-0.9	4,681	-0.02%
2023/12/26	0.9	36.70	0	0.00	36.70	0.9	4,532	0.02%
2023/12/22	0.1	36.50	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	2	36.60	0	0.00	36.40	2	4,779	0.04%
2023/12/20	8	36.90	0	0.00	36.85	8	4,832	0.17%
2023/12/19	5.1	36.45	0	0.00	36.45	5.1	4,859	0.10%
2023/12/15	0	0.00	11	36.97	36.75	-11	4,782	-0.23%
2023/12/14	11	37.30	1	37.40	36.95	10	4,295	0.23%
2023/12/13	0.1	36.10	1	36.20	35.90	-0.9	4,193	-0.02%
2023/12/12	1	36.20	0	0.00	36.20	1	4,244	0.02%
2023/12/08	0.3	36.90	0	0.00	36.60	0.3	4,310	0.01%
2023/12/07	1	36.90	0	0.00	36.90	1	4,314	0.02%
2023/12/06	10	37.40	0.7	37.35	37.30	9.3	4,430	0.21%
2023/12/05	1	36.75	0	0.00	36.75	1	4,490	0.02%
2023/12/04	4	36.90	31.2	36.90	37.15	-27.2	4,754	-0.57%
2023/11/30	4	35.86	0	0.00	35.80	4	4,809	0.08%
2023/11/28	0	0.00	2	35.90	35.85	-2	4,739	-0.04%
2023/11/27	0.1	35.70	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	0	0.00	0	35.85	35.85	0	4,687	0.00%
2023/11/21	10	35.90	0.9	36.00	35.95	9.1	4,810	0.19%
2023/11/20	3.1	35.80	0	0.00	35.80	3.1	4,752	0.07%
2023/11/17	0.3	36.80	4	36.85	36.90	-3.7	4,762	-0.08%
2023/11/16	0	0.00	1	36.70	36.80	-1	4,779	-0.02%
2023/11/15	0	0.00	2.3	36.67	36.70	-2.3	4,790	-0.05%
2023/11/14	0.1	35.45	0	0.00	35.50	0.1	4,642	0.00%
2023/11/13	0.2	34.50	0	0.00	34.70	0.2	4,594	0.00%
2023/11/08	0	0.00	0.3	34.30	34.45	-0.3	4,705	-0.01%
2023/11/06	0.4	34.44	1	34.50	34.50	-0.6	4,754	-0.01%
2023/11/03	2.1	33.80	12	33.80	34.10	-9.9	4,757	-0.21%
2023/11/02	1	33.30	1	33.45	33.25	0	4,809	0.00%
2023/10/31	4.3	32.71	0.1	32.90	32.40	4.2	4,855	0.09%
2023/10/30	0.1	33.30	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	1.1	33.35	1	33.40	33.40	0.1	4,903	0.00%
2023/10/24	1	33.15	0	0.00	33.55	1	5,088	0.02%
2023/10/20	32	32.70	0	0.00	33.20	32	5,154	0.62%
2023/10/19	3.3	33.67	0	0.00	33.40	3.3	5,153	0.06%
2023/10/18	1.2	34.41	0	0.00	34.10	1.2	5,155	0.02%
2023/10/17	2	35.00	0	0.00	34.65	2	5,158	0.04%
2023/10/16	0	0.00	6	35.20	35.35	-6	5,203	-0.12%
2023/10/12	0.1	35.45	0	0.00	35.75	0.1	5,401	0.00%
2023/10/04	0.2	34.20	0	0.00	34.00	0.2	5,481	0.00%
2023/10/03	0.4	35.14	0	0.00	34.90	0.4	5,447	0.01%
2023/10/02	0.3	35.48	0.8	35.45	35.20	-0.5	5,416	-0.01%
2023/09/28	0	35.30	0	0.00	35.20	0	5,433	0.00%
2023/09/27	1	36.05	0	0.00	35.20	1	5,440	0.02%
2023/09/26	0	35.90	0.8	35.95	35.30	-0.8	5,428	-0.01%
2023/09/25	0.7	37.50	1	37.05	36.70	-0.3	5,280	-0.01%
2023/09/06	0	0.00	5	35.80	35.60	-5	5,452	-0.09%
2023/09/05	0	0.00	1	36.70	36.40	-1	5,413	-0.02%
2023/09/01	0	0.00	30	36.70	36.60	-30	5,424	-0.55%
2023/08/31	0	0.00	5	36.80	36.85	-5	5,542	-0.09%
2023/08/30	3	36.58	1	36.65	36.60	2	5,703	0.04%
2023/08/29	4	36.61	3.2	36.30	36.65	0.9	5,614	0.02%
2023/08/28	2	35.55	0.5	35.59	35.70	1.5	5,309	0.03%
2023/08/25	5	35.00	0	0.00	34.50	5	5,274	0.09%
2023/08/24	0.1	33.27	0	0.00	33.30	0.1	5,180	0.00%
2023/08/23	0	33.18	0	0.00	33.00	0	5,192	0.00%
2023/08/22	0	33.45	0	0.00	33.35	0	5,227	0.00%
2023/08/21	0	33.50	0	0.00	33.65	0	5,272	0.00%
2023/08/18	31	32.99	0	0.00	33.20	31	5,260	0.59%
2023/08/17	2.2	33.08	0	0.00	33.20	2.2	5,242	0.04%
2023/08/16	4.8	33.98	0	0.00	33.80	4.8	5,159	0.09%
2023/08/15	0.1	34.69	0	0.00	34.50	0.1	5,126	0.00%
2023/08/11	0	35.20	0	0.00	35.05	0	5,142	0.00%
2023/08/10	0.5	34.82	0	0.00	34.55	0.5	5,136	0.01%
2023/08/09	1.2	34.82	0	0.00	34.85	1.2	5,172	0.02%
2023/08/08	0.2	35.06	0	0.00	34.90	0.2	5,184	0.00%
2023/08/07	0	35.30	0	0.00	35.15	0	5,165	0.00%
2023/08/04	0	35.35	0	0.00	35.15	0	5,202	0.00%
2023/08/02	0.2	35.30	0	0.00	35.10	0.2	5,198	0.00%
2023/07/31	0	0.00	3	35.70	35.60	-3	5,166	-0.06%
2023/07/28	0	0.00	1	35.65	35.60	-1	5,157	-0.02%
2023/07/27	0	0.00	0.2	36.00	36.15	-0.2	5,139	0.00%
2023/07/26	0	0.00	7	35.42	35.35	-7	5,079	-0.14%
2023/07/25	0	35.13	3.2	35.10	35.05	-3.1	5,106	-0.06%
2023/07/24	0.3	35.05	0	0.00	35.15	0.3	5,096	0.01%
2023/07/21	0	35.53	0	0.00	35.20	0	5,073	0.00%
2023/07/20	0	35.25	0	0.00	35.70	0	5,147	0.00%
2023/07/19	4.2	35.07	0	0.00	35.10	4.2	5,134	0.08%
2023/07/18	0	35.35	0	0.00	35.25	0	5,097	0.00%
2023/07/17	0.2	35.30	0	0.00	35.45	0.2	5,114	0.00%
2023/07/13	0.1	35.21	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	1.2	35.35	0	0.00	35.25	1.2	5,162	0.02%
2023/07/11	3	36.10	0	0.00	35.70	3	5,168	0.06%
2023/07/10	0	35.60	0	0.00	35.85	0	5,193	0.00%
2023/07/07	1	35.30	0	0.00	35.40	1	5,242	0.02%
2023/07/06	1.2	35.63	0	0.00	35.55	1.2	5,242	0.02%
2023/07/05	0	0.00	0.1	36.30	36.15	-0.1	5,169	0.00%
2023/07/03	5	36.05	0	0.00	36.05	5	5,237	0.10%
2023/06/30	0.1	35.90	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	0.1	36.05	1	36.10	35.95	-1	5,349	-0.02%
2023/06/28	3	36.00	0	0.00	36.15	3	5,450	0.06%
2023/06/27	0.2	35.95	0	0.00	35.95	0.2	5,485	0.00%
2023/06/20	5.5	36.01	0	0.00	36.15	5.5	5,639	0.10%
2023/06/19	0.3	36.30	3.1	36.30	36.30	-2.8	5,838	-0.05%
2023/06/16	1	36.45	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	1	36.60	36.70	-1	6,667	-0.01%
2023/06/14	0	0.00	0.1	36.45	36.50	-0.1	6,906	0.00%
2023/06/13	0.1	36.70	16.1	36.84	36.75	-16	7,974	-0.20%
2023/06/12	0.1	35.75	0	0.00	35.55	0.1	7,935	0.00%
2023/06/09	3	36.17	0	0.00	36.10	3	7,948	0.04%
2023/06/08	1	36.40	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	36.70	4.1	36.70	36.85	-3.1	7,999	-0.04%
2023/06/06	0.7	36.70	1	36.95	37.00	-0.4	7,968	0.00%
2023/06/05	4.5	36.70	0.1	36.70	36.95	4.4	7,832	0.06%
2023/06/02	0	35.05	0	0.00	35.05	0	7,564	0.00%
2023/06/01	0	34.95	0	0.00	34.90	0	7,550	0.00%
2023/05/31	0	35.10	0	0.00	34.90	0	7,578	0.00%
2023/05/30	1	35.05	2	35.03	35.05	-1	7,560	-0.01%
2023/05/29	1	34.85	5	34.85	35.00	-4	7,700	-0.05%
2023/05/26	1	34.85	1	34.75	34.90	0	7,707	0.00%
2023/05/25	0	35.45	0	0.00	35.15	0	7,703	0.00%
2023/05/24	0	35.60	0	0.00	35.70	0	7,686	0.00%
2023/05/23	0	35.50	0.1	35.55	35.70	-0.1	7,678	0.00%
2023/05/22	4	35.59	0	0.00	35.50	4	7,685	0.05%
2023/05/19	0	35.55	1	35.65	35.55	-1	7,676	-0.01%
2023/05/18	0.1	35.40	1	35.55	35.45	-0.9	7,642	-0.01%
2023/05/17	0	35.18	0	0.00	35.35	0	7,640	0.00%
2023/05/16	0	34.75	0	0.00	35.10	0	7,567	0.00%
2023/05/15	2.1	34.09	0	0.00	34.50	2.1	7,585	0.03%
2023/05/12	0.1	35.06	0	0.00	34.85	0.1	7,513	0.00%
2023/05/11	1.1	35.26	0	0.00	35.20	1.1	7,470	0.01%
2023/05/10	0	35.60	2	35.45	35.50	-2	7,450	-0.03%
2023/05/09	0	35.95	0	0.00	35.75	0	7,428	0.00%
2023/05/08	0	35.78	0	0.00	35.80	0	7,447	0.00%
2023/05/05	0	35.80	0	0.00	35.60	0	7,437	0.00%
2023/05/04	0	35.60	0	0.00	35.80	0	7,481	0.00%
2023/05/03	0	35.52	0	0.00	35.35	0	7,492	0.00%
2023/05/02	0	35.65	0	0.00	35.50	0	7,619	0.00%
2023/04/28	0	35.60	0	0.00	35.80	0	7,729	0.00%
2023/04/27	0	35.50	4	35.54	35.50	-4	7,726	-0.05%
2023/04/26	0	35.40	0	0.00	35.65	0	7,742	0.00%
2023/04/25	1	36.00	1	36.00	35.40	0	7,724	0.00%
2023/04/24	0	35.15	0	0.00	35.55	0	7,638	0.00%
2023/04/21	1.1	35.06	0	0.00	35.15	1.1	7,666	0.01%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	0	35.47	0	0.00	35.45	0	7,673	0.00%
2023/04/18	0	35.68	0	0.00	35.50	0	7,615	0.00%
2023/04/17	0	36.10	0	0.00	35.95	0	7,572	0.00%
2023/04/14	0	36.00	0	0.00	36.10	0	7,546	0.00%
2023/04/13	2.7	35.96	0	0.00	35.90	2.7	7,542	0.04%
2023/04/12	10	36.15	0	0.00	36.15	10	7,539	0.13%
2023/04/11	1	35.40	0	0.00	35.85	1	7,476	0.01%
2023/04/10	0	35.80	1	35.80	35.50	-1	7,443	-0.01%
2023/04/07	1	35.60	1	35.65	35.65	0	7,407	0.00%
2023/04/06	1	35.25	0	0.00	35.15	1	7,338	0.01%
2023/03/31	1.1	35.69	8	35.29	35.35	-7	7,291	-0.10%
2023/03/30	0	35.20	0	0.00	35.05	0	7,236	0.00%
2023/03/29	2	34.98	0	0.00	34.90	2	7,244	0.03%
2023/03/28	1	35.25	0	0.00	35.20	1	7,227	0.01%
2023/03/27	2.3	35.42	0.1	35.50	35.50	2.2	7,223	0.03%
2023/03/24	2	35.87	0	0.00	35.85	2	7,204	0.03%
2023/03/23	0	35.80	4	35.51	35.85	-4	7,168	-0.06%
2023/03/22	5	35.68	1	35.25	35.95	4	7,126	0.06%
2023/03/21	11.2	35.07	127	35.79	35.65	-115.8	6,984	-1.66%	大賣/鉅額交易
2023/03/20	1.6	34.12	22	34.10	34.30	-20.4	6,702	-0.31%
2023/03/17	94	36.38	11	36.35	36.25	83	6,127	1.35%
2023/03/16	90.5	36.20	5	36.38	36.25	85.5	5,954	1.44%
2023/03/15	0.3	38.35	0.2	38.35	38.35	0.1	4,988	0.00%
2023/03/14	0.1	42.78	0	42.85	42.60	0.1	4,968	0.00%
2023/03/13	1.3	43.03	2	42.98	43.00	-0.7	5,011	-0.01%
2023/03/10	1.1	43.36	2	43.50	43.25	-1	5,008	-0.02%
2023/03/09	1.1	44.05	0	0.00	44.10	1.1	4,978	0.02%
2023/03/07	6	43.75	7	44.00	44.10	-1	5,083	-0.02%
2023/03/06	0	0.00	2	43.38	43.45	-2	5,069	-0.04%
2023/03/03	4	43.18	0	0.00	43.25	4	5,086	0.08%
2023/03/02	2	43.22	0	0.00	43.30	2	5,100	0.04%
2023/03/01	3	43.62	0	0.00	43.60	3	5,047	0.06%
2023/02/24	2	44.25	1	44.35	44.45	1	4,887	0.02%
2023/02/23	1	44.60	0	0.00	44.50	1	4,861	0.02%
2023/02/21	0	0.00	11	44.30	44.40	-11	4,897	-0.22%
2023/02/17	10	44.05	10	44.05	44.10	0	5,103	0.00%
2023/02/16	0.5	44.25	0	44.25	44.10	0.5	5,221	0.01%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/14	4	44.25	1.2	44.29	44.25	2.8	5,390	0.05%
2023/02/13	0	43.85	0	0.00	44.05	0	5,538	0.00%
2023/02/10	0	44.55	0	0.00	44.40	0	5,566	0.00%
2023/02/06	1	45.10	5.9	45.19	44.70	-4.9	5,741	-0.08%
2023/02/03	1	45.15	0	0.00	45.10	1	5,764	0.02%
2023/02/02	0	45.35	6.5	45.40	45.40	-6.5	5,807	-0.11%
2023/01/31	11	45.25	20	45.23	44.75	-9	6,156	-0.15%
2023/01/30	1	44.49	0	0.00	44.70	1	6,185	0.02%
2023/01/16	0	0.00	3	43.55	43.55	-3	6,200	-0.05%
2023/01/13	0	0.00	2.8	43.56	43.35	-2.8	6,238	-0.04%
2023/01/12	1	43.70	1	43.25	43.30	0	6,316	0.00%
2023/01/11	1.2	43.33	1	43.25	43.35	0.2	6,377	0.00%
2023/01/10	0	43.40	0	0.00	43.30	0	6,394	0.00%
2023/01/09	0.1	43.73	1	43.75	43.75	-0.9	6,410	-0.01%
2023/01/06	0	0.00	3.3	43.13	43.10	-3.3	6,440	-0.05%
2023/01/05	0	43.20	0	0.00	43.00	0	6,835	0.00%
2023/01/03	0	43.30	0	0.00	43.55	0	7,003	0.00%
2022/12/30	0	0.00	1	43.45	43.25	-1	6,996	-0.01%
2022/12/29	0	42.60	0	0.00	42.65	0	7,015	0.00%
2022/12/28	0	43.30	0	0.00	43.15	0	7,027	0.00%
2022/12/27	0	44.10	0	0.00	43.90	0	7,143	0.00%
2022/12/23	0	43.85	0	0.00	43.65	0	7,254	0.00%
2022/12/22	0	0.00	4	44.35	44.35	-4	7,273	-0.05%
2022/12/21	0	43.00	0	0.00	43.15	0	7,318	0.00%
2022/12/20	4.1	43.04	1	42.60	42.50	3.1	7,291	0.04%
2022/12/19	0	44.35	0	0.00	44.00	0	7,328	0.00%
2022/12/16	30.1	44.35	0	0.00	44.40	30.1	7,295	0.41%
2022/12/15	2.1	45.05	0	0.00	45.05	2.1	7,276	0.03%
2022/12/14	0	0.00	30	45.18	45.00	-30	7,264	-0.41%
2022/12/13	0	0.00	1	44.85	44.45	-1	7,239	-0.01%
2022/12/12	0.3	44.58	0	0.00	44.35	0.3	7,191	0.00%
2022/12/09	0	0.00	0.3	44.90	44.85	-0.3	7,209	0.00%
2022/12/08	21	44.54	1	44.60	44.50	20	7,180	0.28%
2022/12/07	123.5	45.71	0	0.00	45.60	123.5	7,113	1.74%	大買/鉅額交易
2022/12/05	0	0.00	29	46.97	47.20	-29	6,913	-0.42%
2022/12/02	0	0.00	50	46.42	45.95	-50	6,853	-0.73%
2022/12/01	0	0.00	4	47.10	46.35	-4	6,845	-0.06%
2022/11/30	0	0.00	7	46.44	46.15	-7	6,800	-0.10%
2022/11/29	0	0.00	3	45.85	45.90	-3	6,709	-0.04%
2022/11/25	0	0.00	6	45.63	45.35	-6	6,849	-0.09%
2022/11/24	0	0.00	22	44.83	45.20	-22	6,829	-0.32%
2022/11/23	0	0.00	3	44.30	44.20	-3	6,810	-0.04%
2022/11/21	1	44.15	10	44.25	44.10	-9	6,880	-0.13%
2022/11/18	0	0.00	3	44.60	44.45	-3	6,867	-0.04%
2022/11/17	0.2	43.70	0	0.00	43.95	0.2	6,861	0.00%
2022/11/16	4	44.73	1	44.75	44.25	3	6,816	0.04%
2022/11/15	10	45.15	0.5	45.10	45.50	9.5	6,702	0.14%
2022/11/14	1	44.90	2	45.30	45.25	-1	6,637	-0.02%
2022/11/10	32.1	43.50	0	0.00	43.30	32.1	6,453	0.50%
2022/11/09	1	43.45	0	0.00	43.60	1	6,546	0.02%
2022/11/08	1	42.80	1	43.15	43.45	0	6,489	0.00%
2022/11/07	1	40.85	6	41.63	41.80	-5	6,546	-0.08%
2022/11/04	1	40.00	0	0.00	40.70	1	6,674	0.01%
2022/11/03	3	40.37	1	40.40	40.35	2	6,784	0.03%
2022/11/02	1	39.70	1	39.95	40.90	0	6,852	0.00%
2022/10/27	7.5	39.94	6	39.40	40.35	1.5	7,020	0.02%
2022/10/26	2	57.70	0	0.00	58.00	2	6,861	0.03%
2022/10/24	10	59.90	0	59.80	59.00	10	7,298	0.14%
2022/10/21	5	60.40	1	60.70	60.40	4	7,271	0.06%
2022/10/19	1	60.20	2	59.20	58.80	-1	7,709	-0.01%
2022/10/18	0	0.00	10	58.10	59.00	-10	8,120	-0.12%
2022/10/17	0	0.00	10	56.90	57.40	-10	9,704	-0.10%
2022/10/13	20	56.50	0	0.00	54.70	20	10,220	0.20%
2022/10/11	0	52.40	0	0.00	51.50	0	9,732	0.00%
2022/10/07	0	0.00	1	53.50	53.60	-1	9,688	-0.01%
2022/10/04	3	49.15	24	49.56	50.30	-21	9,677	-0.22%
2022/10/03	0	50.30	4	50.30	49.85	-4	9,596	-0.04%
2022/09/28	2	51.12	0	0.00	50.60	2	9,600	0.02%
2022/09/27	1	53.30	0	0.00	53.70	1	9,542	0.01%
2022/09/26	2	52.95	1	53.00	53.50	1	9,574	0.01%
2022/09/22	0	56.90	0	0.00	56.50	0	9,599	0.00%
2022/09/21	0	58.40	0	0.00	58.40	0	9,561	0.00%
2022/09/20	1	58.90	0.5	58.60	58.90	0.5	9,553	0.01%
2022/09/16	0.1	59.80	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	0	0.00	1	60.00	60.30	-1	9,578	-0.01%
2022/09/14	4	58.80	0	0.00	59.00	4	9,595	0.04%
2022/09/13	0	0.00	0.3	60.80	60.70	-0.3	9,604	0.00%
2022/09/12	1	60.40	1	60.30	60.30	0	9,658	0.00%
2022/09/07	0	58.60	2	58.01	58.00	-2	9,759	-0.02%
2022/09/05	0	0.00	0	59.50	59.90	0	9,788	0.00%
2022/09/02	1	59.60	2	60.80	59.20	-1	9,859	-0.01%
2022/09/01	1	60.50	1	61.10	61.30	0	9,779	0.00%
2022/08/30	4	62.73	3	62.90	63.40	1	9,714	0.01%
2022/08/29	0	62.80	0	0.00	62.80	0	9,725	0.00%
2022/08/26	0	0.00	5	64.08	64.30	-5	9,730	-0.05%
2022/08/23	0	62.10	0	0.00	61.80	0	9,953	0.00%
2022/08/19	2	62.20	0	0.00	63.00	2	10,012	0.02%
2022/08/18	0	62.80	0	0.00	63.00	0	10,003	0.00%
2022/08/17	1	63.90	2	63.40	63.30	-1	9,993	-0.01%
2022/08/16	1	62.60	0	0.00	63.50	1	9,996	0.01%
2022/08/15	0	0.00	1	64.30	64.90	-1	9,864	-0.01%
2022/08/12	2.3	62.68	0	0.00	63.00	2.3	9,811	0.02%
2022/08/11	0.1	63.20	0	0.00	64.50	0.1	9,774	0.00%
2022/08/10	1	62.10	1	61.60	61.50	0	9,669	0.00%
2022/08/09	0.1	59.50	1	60.20	60.00	-1	9,575	-0.01%
2022/08/08	4	58.03	0	0.00	58.00	4	9,580	0.04%
2022/08/05	1	57.10	1	57.40	57.70	0	9,675	0.00%
2022/08/04	1	55.60	11	55.07	56.00	-10	9,803	-0.10%
2022/08/03	0	56.47	5	56.50	56.40	-5	9,749	-0.05%
2022/08/02	13.1	57.66	16	57.65	57.90	-2.9	9,726	-0.03%
2022/08/01	15.1	55.86	27	56.97	57.90	-12	9,782	-0.12%
2022/07/29	0.3	54.80	14.1	54.80	54.80	-13.8	9,333	-0.15%
2022/07/28	5	60.98	0	0.00	60.80	5	9,592	0.05%
2022/07/27	3	60.13	3.1	60.29	60.80	-0.1	9,631	0.00%
2022/07/26	2.2	61.44	7	61.09	61.10	-4.9	9,605	-0.05%
2022/07/25	9	57.88	2	57.70	59.60	7	9,320	0.08%
2022/07/22	35	57.93	22.2	55.97	58.00	12.8	9,034	0.14%
2022/07/21	3.3	59.20	20	59.20	59.20	-16.7	8,254	-0.20%
2022/07/20	38.6	66.56	2.6	66.39	65.70	36	8,214	0.44%
2022/07/19	0	0.00	0.1	72.80	72.90	-0.1	7,723	0.00%
2022/07/18	0	0.00	2	72.60	72.80	-2	7,758	-0.03%
2022/07/14	0	0.00	2	70.60	71.30	-2	7,784	-0.03%
2022/07/13	1	70.50	0	0.00	71.20	1	7,796	0.01%
2022/07/12	0.1	69.10	0	0.00	69.10	0.1	7,877	0.00%
2022/07/11	0.1	69.90	7	69.51	69.40	-6.9	7,850	-0.09%
2022/07/07	2	70.90	0	0.00	71.00	2	7,858	0.03%
2022/07/06	1	70.20	0	0.00	69.90	1	8,040	0.01%
2022/07/05	3	71.67	1	70.80	71.40	2	8,002	0.02%
2022/07/01	1.1	70.89	1	70.20	70.30	0.1	8,025	0.00%
2022/06/29	1	74.90	0	0.00	74.80	1	7,915	0.01%
2022/06/27	6	74.90	3	75.40	75.50	3	8,050	0.04%
2022/06/23	0.1	72.80	0	0.00	72.70	0.1	8,146	0.00%
2022/06/22	10	72.70	0	0.00	72.70	10	8,246	0.12%
2022/06/20	1	73.60	0	73.20	72.60	1	8,320	0.01%
2022/06/15	0	0.00	1.1	77.46	77.00	-1.1	8,689	-0.01%
2022/06/14	0.1	75.20	0	0.00	77.30	0.1	8,740	0.00%
2022/06/13	0	76.10	0	0.00	75.70	0	8,821	0.00%
2022/06/10	0.1	78.60	0.1	78.60	78.50	0	8,757	0.00%
2022/06/09	0	0.00	7	78.04	78.40	-7	8,756	-0.08%
2022/06/07	0.1	77.60	0	0.00	77.80	0.1	8,799	0.00%
2022/06/06	0	0.00	1	77.50	77.60	-1	8,844	-0.01%
2022/06/02	0	0.00	10	75.90	76.20	-10	8,997	-0.11%
2022/06/01	0.1	76.59	2	76.30	76.10	-2	9,142	-0.02%
2022/05/31	0.1	75.10	0	0.00	77.10	0.1	9,138	0.00%
2022/05/30	0.1	74.70	0	0.00	75.00	0.1	9,004	0.00%
2022/05/25	0.1	71.90	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	2	72.35	3	72.80	71.70	-1	9,462	-0.01%
2022/05/23	7	72.69	0	0.00	72.70	7	9,605	0.07%
2022/05/20	3	72.70	0	0.00	72.70	3	9,745	0.03%
2022/05/19	0.1	71.90	0	0.00	71.90	0.1	9,872	0.00%
2022/05/18	0.1	73.00	0	0.00	73.80	0.1	9,887	0.00%
2022/05/17	2	70.50	12	69.63	71.30	-10	9,881	-0.10%
2022/05/16	3	71.00	2	70.10	70.20	1	9,838	0.01%
2022/05/12	2.1	71.90	2	70.60	69.80	0.1	9,667	0.00%
2022/05/10	1.1	73.20	0	0.00	74.30	1.1	9,478	0.01%
2022/05/09	113	76.72	0	0.00	74.00	113	9,401	1.20%	大買/鉅額交易
2022/05/06	0.6	76.61	0	0.00	76.40	0.6	9,293	0.01%
2022/05/05	26.7	77.90	11	77.95	77.70	15.7	9,294	0.17%
2022/05/04	3	80.13	3	79.93	80.30	0	8,937	0.00%
2022/05/03	3	79.63	2.3	78.93	79.60	0.7	8,877	0.01%
2022/04/29	7	78.20	1	77.70	78.30	6	8,755	0.07%
2022/04/28	10	77.60	0	0.00	77.50	10	8,743	0.11%
2022/04/27	22.3	77.65	12	77.68	78.90	10.3	8,590	0.12%
2022/04/25	2	67.65	0	0.00	67.80	2	7,794	0.03%
2022/04/19	4.1	70.56	0	0.00	70.20	4.1	7,905	0.05%
2022/04/18	0	0.00	13.2	71.39	69.80	-13.2	8,173	-0.16%
2022/04/15	0.2	73.00	0	0.00	72.50	0.2	8,063	0.00%
2022/04/14	1	74.50	0	0.00	73.80	1	8,033	0.01%
2022/04/12	7	73.29	2.3	73.61	73.20	4.7	8,002	0.06%
2022/04/08	0	0.00	2	78.50	79.10	-2	7,767	-0.03%
2022/04/07	6	77.87	0	0.00	77.50	6	7,746	0.08%
2022/04/01	0	0.00	2	78.80	79.10	-2	7,626	-0.03%
2022/03/31	0	0.00	4	78.98	79.30	-4	7,628	-0.05%
2022/03/30	2.5	79.32	6	80.05	79.10	-3.5	7,624	-0.05%
2022/03/29	0	0.00	12	78.28	79.20	-12	7,527	-0.16%
2022/03/28	1	76.20	0	0.00	77.20	1	7,434	0.01%
2022/03/25	0	0.00	6	76.83	77.20	-6	7,414	-0.08%
2022/03/24	12	75.40	0	0.00	75.10	12	7,271	0.17%
2022/03/23	0	0.00	10	73.92	74.90	-10	7,250	-0.14%
2022/03/22	2	73.00	2	73.35	73.60	0	7,157	0.00%
2022/03/21	42.2	72.34	2	72.50	71.90	40.2	7,055	0.57%
2022/03/18	0	0.00	55	72.52	73.00	-55	6,990	-0.79%
2022/03/17	4	70.43	12	71.00	70.80	-8	6,786	-0.12%
2022/03/16	0	0.00	1	69.60	70.10	-1	6,737	-0.01%
2022/03/15	1	71.80	0	0.00	71.70	1	6,594	0.02%
2022/03/10	3	71.77	0	0.00	71.90	3	6,630	0.05%
2022/03/09	0	68.50	0	0.00	69.90	0	6,627	0.00%
2022/03/08	21	68.02	23	69.10	67.60	-2	6,590	-0.03%
2022/03/07	7.1	70.83	6	71.75	70.60	1.1	6,421	0.02%
2022/03/04	3	73.50	1	73.70	73.30	2	6,411	0.03%
2022/03/03	2	73.50	0	0.00	73.60	2	6,550	0.03%
2022/03/02	2	71.70	0	0.00	72.40	2	6,620	0.03%
2022/03/01	2	71.60	3	71.40	72.00	-1	6,599	-0.02%
2022/02/25	6	71.38	4	71.75	71.60	2	6,532	0.03%
2022/02/24	14.2	73.81	14	74.21	71.50	0.2	6,388	0.00%
2022/02/23	4	74.25	11	73.98	74.40	-7	6,141	-0.11%
2022/02/22	0.2	70.80	13	71.48	71.80	-12.9	6,098	-0.21%
2022/02/21	8	70.66	0	0.00	71.90	8	5,982	0.13%
2022/02/17	20	68.95	0	0.00	68.80	20	5,808	0.34%
2022/02/16	0	0.00	18	67.80	67.80	-18	5,947	-0.30%
2022/02/15	10	68.10	1	67.90	67.50	9	6,047	0.15%
2022/02/14	0.1	67.90	0	0.00	67.50	0.1	6,087	0.00%
2022/02/10	0	0.00	22	68.77	68.80	-22	6,203	-0.35%
2022/02/08	1	67.40	0	0.00	67.70	1	6,283	0.02%
2022/01/25	0.1	63.50	0	0.00	63.40	0.1	6,480	0.00%
2022/01/24	0.2	63.53	0	0.00	64.40	0.2	6,577	0.00%
2022/01/21	5.2	65.13	1	64.70	64.80	4.2	6,731	0.06%
2022/01/20	0	0.00	5	65.90	66.30	-5	6,874	-0.07%
2022/01/19	1	66.00	4	66.53	66.00	-3	7,402	-0.04%
2022/01/18	5	67.08	1	67.30	67.00	4	7,750	0.05%
2022/01/14	1	66.10	4	66.98	66.00	-3	8,057	-0.04%
2022/01/13	5	66.48	3	66.77	67.00	2	8,087	0.02%
2022/01/12	5	66.64	12	66.71	66.50	-7	8,079	-0.09%
2022/01/11	8	66.79	11	66.38	67.00	-3	7,972	-0.04%
2022/01/07	1	63.60	0	0.00	62.80	1	7,732	0.01%
2022/01/06	2	64.00	2	64.40	63.60	0	7,738	0.00%
2022/01/04	2.1	63.39	5.8	62.68	63.20	-3.7	7,864	-0.05%
2022/01/03	1	64.10	0	0.00	63.60	1	7,931	0.01%
2021/12/30	0	0.00	1	63.80	63.80	-1	7,940	-0.01%
2021/12/28	0	0.00	0	63.10	63.00	0	8,085	0.00%
2021/12/24	1	63.30	3	63.40	63.30	-2	8,294	-0.02%
2021/12/21	0	0.00	20	61.60	62.40	-20	8,678	-0.23%
2021/12/17	0.1	61.70	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	1	61.60	0	0.00	61.80	1	10,123	0.01%
2021/12/15	3	61.67	0	0.00	61.90	3	10,653	0.03%
2021/12/14	1.1	61.12	0	0.00	61.00	1.1	10,919	0.01%
2021/12/13	1.1	62.22	0	0.00	61.60	1.1	11,008	0.01%
2021/12/10	1	63.50	0	0.00	63.20	1	11,117	0.01%
2021/12/08	0	0.00	3	64.67	64.10	-3	11,789	-0.03%
2021/12/07	3	64.43	0	0.00	64.40	3	12,028	0.02%
2021/12/02	2	63.95	0	0.00	63.70	2	12,428	0.02%
2021/12/01	1	64.20	0	0.00	64.80	1	12,676	0.01%
2021/11/29	16.1	63.45	10	63.60	63.80	6.1	12,668	0.05%
2021/11/26	3.1	65.03	10	64.75	64.90	-6.9	12,667	-0.05%
2021/11/23	0	0.00	0.4	66.90	66.50	-0.4	12,738	0.00%
2021/11/22	0	0.00	0.2	67.00	66.70	-0.2	12,707	0.00%
2021/11/19	7.2	67.46	0	0.00	67.10	7.2	12,660	0.06%
2021/11/18	1	68.70	0	0.00	68.70	1	12,521	0.01%
2021/11/17	0	0.00	3	68.70	68.90	-3	12,501	-0.02%
2021/11/15	3	68.93	4.2	69.46	69.00	-1.2	12,470	-0.01%
2021/11/12	2	68.40	3.2	67.19	68.50	-1.2	12,312	-0.01%
2021/11/11	20	66.40	0	0.00	66.70	20	12,278	0.16%
2021/11/10	1.5	66.78	10	67.20	66.80	-8.5	12,311	-0.07%
2021/11/09	5.1	66.84	0.2	67.00	67.50	4.9	12,330	0.04%
2021/11/08	7	67.26	4	67.10	67.50	3	12,253	0.02%
2021/11/05	0.3	67.23	0	0.00	67.00	0.3	12,270	0.00%
2021/11/04	0.5	68.80	0	0.00	68.50	0.5	12,132	0.00%
2021/11/02	1	67.60	2	68.20	68.20	-1	11,962	-0.01%
2021/11/01	0	0.00	21	70.79	70.90	-21	11,713	-0.18%
2021/10/29	5	70.90	31	71.01	70.90	-26	11,593	-0.22%
2021/10/28	6	69.72	4	69.63	69.90	2	11,409	0.02%
2021/10/27	9	70.02	16	68.61	69.90	-7	11,209	-0.06%
2021/10/26	5	64.76	4	65.98	67.20	1	10,637	0.01%
2021/10/25	3	61.07	12	61.19	61.90	-9	10,289	-0.09%
2021/10/22	2	60.80	9	59.86	60.80	-7	10,202	-0.07%
2021/10/21	0	0.00	1	58.10	58.20	-1	10,106	-0.01%
2021/10/18	0	0.00	2.1	56.25	56.40	-2.1	10,314	-0.02%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/12	0.3	55.50	0	0.00	55.30	0.3	10,583	0.00%
2021/10/08	5.3	57.50	0.1	57.20	56.80	5.2	10,518	0.05%
2021/10/07	0	0.00	5	56.32	56.40	-5	10,529	-0.05%
2021/10/06	1	57.00	0	0.00	55.30	1	10,674	0.01%
2021/10/05	3.1	55.78	12	54.95	56.00	-8.9	10,724	-0.08%
2021/10/04	1	56.00	0	0.00	55.30	1	10,856	0.01%
2021/10/01	6	56.00	0	0.00	56.00	6	11,058	0.05%
2021/09/30	1	57.60	0	0.00	57.40	1	11,098	0.01%
2021/09/29	2.1	57.98	2	57.40	57.40	0.1	11,014	0.00%
2021/09/28	8	57.55	30	56.82	57.90	-22	10,929	-0.20%
2021/09/27	9.2	56.83	11.3	56.57	56.10	-2.1	10,701	-0.02%
2021/09/24	55	59.97	12	60.35	59.80	43	10,230	0.42%
2021/09/23	36.5	60.69	40	61.14	61.10	-3.5	9,950	-0.04%
2021/09/22	25	81.98	10	81.46	82.30	15	9,324	0.16%
2021/09/17	15	84.73	3	84.50	85.00	12	9,002	0.13%
2021/09/16	3	84.40	2.2	85.06	83.90	0.8	8,754	0.01%
2021/09/15	13	84.09	8.5	84.15	84.60	4.5	8,643	0.05%
2021/09/14	10	82.50	3	82.17	83.50	7	8,435	0.08%
2021/09/13	18.7	82.33	27	81.90	81.50	-8.3	8,187	-0.10%
2021/09/10	15	79.29	6	80.28	81.20	9	7,808	0.12%
2021/09/09	22	76.20	13	77.41	78.50	9	7,588	0.12%
2021/09/08	0	0.00	15	75.51	75.10	-15	7,397	-0.20%
2021/09/07	9	74.41	8	75.01	76.10	1	7,242	0.01%
2021/09/06	7	73.44	16	72.80	73.60	-9	7,053	-0.13%
2021/09/03	11	70.14	3	69.90	69.90	8	6,790	0.12%
2021/09/02	1	69.70	20	69.30	69.40	-19	6,743	-0.28%
2021/09/01	10	69.96	5	70.76	71.30	5	6,592	0.08%
2021/08/31	14	68.71	4.1	68.73	69.30	9.9	6,396	0.15%
2021/08/30	1	67.50	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	10	66.90	66.90	-10	6,208	-0.16%
2021/08/26	0	0.00	1.5	65.43	65.30	-1.5	6,145	-0.02%
2021/08/24	5	64.70	1	64.30	64.80	4	6,142	0.07%
2021/08/20	0	0.00	5	63.00	63.00	-5	6,168	-0.08%
2021/08/18	1	63.80	0	0.00	65.40	1	6,155	0.02%
2021/08/17	2	64.90	0	0.00	63.50	2	6,094	0.03%
2021/08/16	0	0.00	100	65.75	65.90	-100	6,041	-1.66%
2021/08/13	5	67.50	1	67.60	67.80	4	5,959	0.07%
2021/08/12	0	0.00	2	65.40	67.00	-2	5,897	-0.03%
2021/08/11	2	65.50	0	0.00	65.30	2	5,920	0.03%
2021/08/09	1	64.40	0	0.00	64.90	1	6,139	0.02%
2021/08/04	0	0.00	3	64.70	65.00	-3	6,738	-0.04%
2021/07/28	7	60.96	0	0.00	61.40	7	7,070	0.10%
2021/07/27	0	0.00	5	62.40	62.10	-5	7,230	-0.07%
2021/07/26	1	65.80	3	65.60	64.80	-2	7,176	-0.03%
2021/07/23	2	65.95	2	66.15	66.40	0	7,135	0.00%
2021/07/21	4	65.68	0	0.00	65.10	4	6,938	0.06%
2021/07/20	2	65.50	0	0.00	65.80	2	6,906	0.03%
2021/07/19	35	66.46	0.1	67.10	66.60	34.9	6,888	0.51%
2021/07/16	4	64.85	4	65.00	65.60	0	6,921	0.00%
2021/07/14	0	0.00	114	63.65	63.30	-114	6,955	-1.64%	大賣/鉅額交易
2021/07/13	0	0.00	2.5	64.24	64.00	-2.5	7,001	-0.04%
2021/07/12	0	0.00	6	64.72	65.40	-6	6,962	-0.09%
2021/07/09	16	63.19	6	62.50	62.90	10	6,865	0.15%
2021/07/08	15	60.24	10	62.20	62.90	5	6,744	0.07%
2021/07/07	3	59.20	8	57.98	59.10	-5	6,524	-0.08%
2021/07/06	0	0.00	6	57.00	56.80	-6	6,403	-0.09%
2021/07/05	1	56.80	15	56.80	56.70	-14	6,492	-0.22%
2021/07/01	10	56.50	5	56.70	56.60	5	6,649	0.08%
2021/06/29	0	0.00	9	57.14	56.70	-9	6,807	-0.13%
2021/06/28	46	55.66	4	57.43	57.60	42	6,848	0.61%
2021/06/25	41	54.80	0	0.00	54.80	41	6,779	0.60%
2021/06/24	10	54.50	14	54.24	54.20	-4	7,383	-0.05%
2021/06/23	29	53.93	0	0.00	54.00	29	7,402	0.39%
2021/06/22	16	53.99	2	54.05	53.80	14	7,489	0.19%
2021/06/21	26	54.11	0	0.00	53.90	26	7,565	0.34%
2021/06/18	42	53.30	15	53.31	54.00	27	7,566	0.36%
2021/06/16	0.6	53.60	0	0.00	53.40	0.6	7,669	0.01%
2021/06/15	7	53.60	10	53.50	53.70	-3	7,756	-0.04%
2021/06/11	93	53.20	7	52.93	53.20	86	7,884	1.09%
2021/06/10	5	52.10	0	0.00	52.30	5	7,938	0.06%
2021/06/08	1	52.10	0	0.00	52.30	1	8,079	0.01%
2021/06/07	3	52.00	5	52.44	52.20	-2	8,253	-0.02%
2021/06/04	5	52.50	0	0.00	52.50	5	8,346	0.06%
2021/06/02	0	0.00	7	52.60	52.50	-7	8,578	-0.08%
2021/06/01	0	52.50	0	0.00	52.50	0	8,588	0.00%
2021/05/31	0	0.00	1.5	52.63	52.50	-1.5	8,689	-0.02%
2021/05/27	5	51.80	1	51.50	52.00	4	8,795	0.05%
2021/05/26	1	51.60	0	0.00	51.80	1	8,838	0.01%
2021/05/25	5	51.60	0	0.00	51.70	5	8,879	0.06%
2021/05/20	1	51.10	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0	0.00	5	51.18	51.20	-5	9,040	-0.06%
2021/05/18	20	50.42	10	49.98	51.00	10	9,037	0.11%
2021/05/17	11	48.47	1	49.95	48.45	10	8,988	0.11%
2021/05/14	2	51.70	14	52.03	51.00	-12	8,783	-0.14%
2021/05/13	3	49.92	0.1	50.20	49.85	2.9	8,642	0.03%
2021/05/12	15	50.34	104.9	51.81	50.20	-89.9	8,526	-1.05%	大賣/
2021/05/11	12	54.47	9	54.27	53.80	3	8,165	0.04%
2021/05/10	0	0.00	38	54.00	54.60	-38	7,961	-0.48%
2021/05/05	0	0.00	25	52.60	52.50	-25	7,852	-0.32%
2021/05/04	23	50.42	22	51.18	52.20	1	7,773	0.01%
2021/05/03	1	53.30	11	53.45	53.10	-10	7,497	-0.13%
2021/04/27	7	54.13	0	0.00	54.10	7	7,421	0.09%
2021/04/26	8	53.96	0	0.00	54.30	8	7,393	0.11%
2021/04/23	0	0.00	2	52.50	53.20	-2	7,335	-0.03%
2021/04/22	2	53.40	0	0.00	52.70	2	7,311	0.03%
2021/04/21	0	0.00	2	53.30	54.10	-2	7,133	-0.03%
2021/04/20	1	53.20	3	53.03	53.10	-2	7,055	-0.03%
2021/04/19	0	0.00	1	53.00	53.10	-1	7,025	-0.01%
2021/04/16	1	50.10	0	0.00	51.40	1	6,894	0.01%
2021/04/15	2	49.85	60	49.98	50.10	-58	6,783	-0.85%
2021/04/14	8	49.60	1.5	49.48	49.55	6.5	6,728	0.10%
2021/04/13	30	50.10	3	49.97	49.85	27	6,716	0.40%
2021/04/12	1	49.75	9	49.80	49.95	-8	6,649	-0.12%
2021/04/07	0	0.00	70	49.95	50.00	-70	6,455	-1.08%
2021/04/06	8.6	50.11	0	0.00	50.00	8.6	6,395	0.13%
2021/04/01	16	49.50	0	0.00	49.60	16	6,285	0.25%
2021/03/30	10	48.30	0	0.00	48.90	10	6,036	0.17%
2021/03/29	36.5	49.06	0	0.00	48.85	36.5	5,902	0.62%
2021/03/26	0	0.00	40	45.53	45.75	-40	5,279	-0.76%
2021/03/25	2	45.10	57	45.10	45.20	-55	5,226	-1.05%
2021/03/24	4	45.01	0	0.00	44.40	4	5,136	0.08%
2021/03/22	0	0.00	1	44.50	44.85	-1	5,014	-0.02%
2021/03/19	1	44.50	0	0.00	44.55	1	4,970	0.02%
2021/03/18	20	45.19	0	0.00	45.15	20	4,895	0.41%
2021/03/17	31	45.16	0	0.00	45.30	31	4,839	0.64%
2021/03/16	0	0.00	1.8	44.30	44.40	-1.8	4,730	-0.04%
2021/03/15	0	0.00	0	43.25	43.75	0	4,852	0.00%
2021/03/11	10	43.70	0	0.00	43.80	10	4,909	0.20%
2021/03/10	1	43.80	0	0.00	43.85	1	4,774	0.02%
2021/03/09	8	43.05	0	0.00	43.50	8	4,695	0.17%
2021/03/08	15	42.67	2	42.63	42.75	13	4,623	0.28%
2021/03/04	11	42.08	1	42.25	42.20	10	4,853	0.21%
2021/03/03	2	42.05	0	0.00	42.05	2	4,788	0.04%
2021/02/26	60	41.35	0	0.00	41.70	60	4,687	1.28%
2021/02/24	0	0.00	2	41.25	41.45	-2	4,608	-0.04%
2021/02/22	10	41.25	0	0.00	41.20	10	4,583	0.22%
2021/02/18	3	40.95	3	40.90	40.90	0	4,534	0.00%
2021/02/17	0.5	40.15	4	40.25	40.20	-3.5	4,507	-0.08%
2021/02/05	0	0.00	4	39.50	39.50	-4	4,506	-0.09%
2021/02/02	0	0.00	7	39.45	39.25	-7	4,806	-0.15%
2021/01/29	0	0.00	69	38.85	38.75	-69	4,864	-1.42%
2021/01/28	0.5	39.45	0	0.00	39.25	0.5	4,838	0.01%
2021/01/22	0	0.00	20	39.55	39.60	-20	4,948	-0.40%
2021/01/21	30	39.72	1	39.55	39.50	29	5,016	0.58%
2021/01/20	30	39.73	48	39.47	39.35	-18	5,139	-0.35%
2021/01/19	40	40.11	30	40.05	40.00	10	5,446	0.18%
2021/01/18	20	39.95	20	40.25	40.20	0	5,425	0.00%
2021/01/12	0	0.00	80.5	40.89	40.50	-80.5	5,374	-1.50%
2021/01/11	20	40.45	80	40.65	40.65	-60	5,350	-1.12%
2021/01/08	120	40.35	0	0.00	40.35	120	5,361	2.24%	大買/鉅額交易
2021/01/07	50	40.40	30	40.35	40.25	20	5,373	0.37%
2021/01/06	30	40.35	30	40.20	40.20	0	5,376	0.00%
2021/01/05	10.5	40.80	0	0.00	40.70	10.5	5,327	0.20%
2021/01/04	60	40.73	0	0.00	40.70	60	5,346	1.12%
2020/12/31	0	0.00	60	40.90	40.90	-60	5,360	-1.12%
2020/12/25	8	40.65	145	40.65	40.60	-137	5,433	-2.52%	大賣/鉅額交易
2020/12/24	1	40.65	40	40.65	40.60	-39	5,530	-0.71%
2020/12/23	0	0.00	4.5	40.24	40.10	-4.5	5,534	-0.08%
2020/12/22	65	40.31	0	0.00	40.25	65	5,545	1.17%
2020/12/18	0	0.00	16	40.60	40.60	-16	5,583	-0.29%
2020/12/17	60	40.55	5	40.70	40.75	55	5,590	0.98%
2020/12/16	60	40.70	7	40.85	40.75	53	5,582	0.95%
2020/12/15	0	0.00	50	40.45	40.45	-50	5,575	-0.90%
2020/12/14	0	0.00	8	40.60	40.45	-8	5,559	-0.14%
2020/12/11	0	0.00	20	40.45	40.55	-20	5,568	-0.36%
2020/12/10	16	40.20	0	0.00	40.35	16	5,520	0.29%
2020/12/09	164	40.37	4	40.85	40.40	160	5,490	2.91%	大買/鉅額交易
2020/12/08	1	41.45	0	0.00	41.20	1	5,326	0.02%
2020/12/07	9	41.78	0	0.00	41.75	9	5,223	0.17%
2020/12/04	9	41.50	0	0.00	41.55	9	5,175	0.17%
2020/12/03	0	0.00	4	41.30	41.45	-4	5,148	-0.08%
2020/12/02	10	41.45	0	0.00	41.25	10	5,134	0.19%
2020/12/01	0	0.00	4	41.66	41.65	-4	5,124	-0.08%
2020/11/30	1	41.50	133	41.72	42.05	-132	5,073	-2.60%	大賣/鉅額交易
2020/11/27	51	40.96	30	41.35	41.35	21	4,872	0.43%
2020/11/26	0	0.00	30	40.90	41.00	-30	4,964	-0.60%
2020/11/25	100	40.82	4	40.80	40.80	96	5,174	1.86%
2020/11/24	20	41.05	22	41.00	41.00	-2	5,340	-0.04%
2020/11/23	20	41.35	6	41.30	41.30	14	5,495	0.25%
2020/11/20	65	41.33	42	41.35	41.40	23	5,501	0.42%
2020/11/19	10	41.40	35	41.59	41.40	-25	5,590	-0.45%
2020/11/18	30	40.90	13	40.95	40.95	17	5,553	0.31%
2020/11/16	13	40.77	10	41.00	40.80	3	5,871	0.05%
2020/11/13	17	40.65	0	0.00	40.70	17	6,573	0.26%
2020/11/12	1	41.00	0	0.00	40.85	1	6,742	0.01%
2020/11/11	0	0.00	10	40.95	41.40	-10	6,913	-0.14%
2020/11/10	10	40.50	40	40.55	40.65	-30	6,835	-0.44%
2020/11/09	20	40.13	0	0.00	40.20	20	6,776	0.30%
2020/11/06	11	40.10	0	0.00	40.05	11	6,781	0.16%
2020/11/05	15	40.22	5	40.49	40.25	10	6,780	0.15%
2020/11/04	0	0.00	11	39.90	40.00	-11	6,756	-0.16%
2020/11/03	0	0.00	20	40.08	40.05	-20	6,766	-0.30%
2020/10/30	1	40.00	0	0.00	39.50	1	6,796	0.01%
2020/10/29	31	40.06	10	40.05	40.05	21	6,757	0.31%
2020/10/28	10	40.85	0	0.00	40.55	10	6,752	0.15%
2020/10/27	20	40.74	3	40.33	41.05	17	6,679	0.25%
2020/10/23	1	38.85	0	0.00	38.70	1	6,412	0.02%
2020/10/21	1	38.60	0	0.00	38.55	1	6,530	0.02%
2020/10/16	1	38.55	0	0.00	38.20	1	6,513	0.02%
2020/10/15	1	38.40	0.5	38.60	38.55	0.5	6,509	0.01%
2020/10/14	1	39.00	0	0.00	38.95	1	6,508	0.02%
2020/10/13	0	0.00	1	38.90	38.95	-1	6,644	-0.02%
2020/10/08	0.5	39.35	0	0.00	39.30	0.5	6,856	0.01%
2020/10/07	0	0.00	2	39.95	39.75	-2	6,888	-0.03%
2020/09/30	2	38.60	0	0.00	38.90	2	6,943	0.03%
2020/09/29	4	38.88	20	38.80	38.85	-16	6,951	-0.23%
2020/09/28	0	0.00	18	39.42	39.40	-18	6,890	-0.26%
2020/09/25	1	39.50	0	0.00	39.30	1	6,921	0.01%
2020/09/17	0	0.00	40	41.75	41.50	-40	7,064	-0.57%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/11	0	0.00	40	41.20	41.30	-40	7,096	-0.56%
2020/09/10	1	41.10	1	41.35	41.10	0	7,073	0.00%
2020/09/08	0	0.00	1	41.45	41.40	-1	7,177	-0.01%
2020/09/04	12	40.98	1	41.40	41.50	11	7,403	0.15%
2020/09/03	40	42.00	0	0.00	41.80	40	7,475	0.54%
2020/09/02	2	41.43	0	0.00	41.45	2	7,464	0.03%
2020/09/01	5	41.85	3	42.20	41.85	2	7,474	0.03%
2020/08/31	1	43.20	1	42.70	43.20	0	7,377	0.00%
2020/08/28	7	41.94	2	42.23	42.20	5	7,189	0.07%
2020/08/27	1	40.05	1	40.10	40.05	0	7,080	0.00%
2020/08/25	32	39.06	0	0.00	39.00	32	6,912	0.46%
2020/08/24	41	38.19	40	37.55	37.85	1	6,825	0.01%
2020/08/21	0	0.00	1	38.15	38.25	-1	6,772	-0.01%
2020/08/20	3	37.90	6	37.41	37.45	-3	6,713	-0.04%
2020/08/19	54	37.41	7	38.75	39.05	47	6,444	0.73%
2020/08/18	0	0.00	4	54.55	54.70	-4	5,689	-0.07%
2020/08/17	1	54.00	7	54.43	54.40	-6	5,504	-0.11%
2020/08/14	20	52.90	0	0.00	53.10	20	5,306	0.38%
2020/08/10	20	53.30	0	0.00	53.30	20	5,258	0.38%
2020/08/06	1	53.50	0	0.00	53.40	1	5,230	0.02%
2020/08/03	0	0.00	0.4	52.00	52.20	-0.4	5,146	-0.01%
2020/07/29	0	0.00	21	49.58	49.50	-21	4,963	-0.42%
2020/07/28	2	45.93	2	47.10	47.00	0	4,892	0.00%
2020/07/20	0.1	48.95	40	49.31	48.95	-39.9	4,914	-0.81%
2020/07/17	11.3	51.37	0	0.00	49.55	11.3	4,874	0.23%
2020/07/16	3	52.10	0	0.00	51.20	3	4,761	0.06%
2020/07/15	0	0.00	68	53.70	53.80	-68	4,637	-1.47%
2020/07/14	0	0.00	1	53.80	54.00	-1	4,523	-0.02%
2020/07/13	1	53.90	0	0.00	53.60	1	4,460	0.02%
2020/07/10	0.3	53.00	0	0.00	53.00	0.3	4,428	0.01%
2020/07/08	4	54.13	0	0.00	54.60	4	4,335	0.09%
2020/07/06	2	54.00	2	54.00	54.10	0	4,287	0.00%
2020/07/03	1	53.20	0	0.00	53.50	1	4,273	0.02%
2020/07/02	0	0.00	5	54.00	54.00	-5	4,302	-0.12%
2020/07/01	0	0.00	2	51.50	51.70	-2	4,350	-0.05%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/24	0	0.00	1	50.60	50.60	-1	4,515	-0.02%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/19	2	50.50	0	0.00	50.20	2	4,583	0.04%
2020/06/17	4	49.65	4	49.90	49.85	0	4,584	0.00%
2020/06/15	31	50.29	0	0.00	49.95	31	4,641	0.67%
2020/06/12	3	48.18	8	48.87	49.80	-5	4,626	-0.11%
2020/06/11	2	50.20	0	0.00	50.10	2	4,573	0.04%
2020/06/10	70.1	50.54	4	50.63	51.40	66.1	4,436	1.49%
2020/06/09	0.2	49.30	80	49.48	49.40	-79.8	4,373	-1.82%
2020/06/08	0.5	49.45	1	49.40	49.60	-0.5	4,375	-0.01%
2020/06/04	1	48.05	1	48.60	48.20	0	4,284	0.00%
2020/06/03	1	48.55	10	48.45	48.30	-9	4,290	-0.21%
2020/06/02	20	47.25	1	46.30	47.30	19	4,169	0.46%
2020/06/01	1	46.10	1	46.25	46.05	0	4,098	0.00%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/28	0	0.00	53	45.87	45.75	-53	3,998	-1.33%
2020/05/22	2	45.45	1	45.15	45.00	1	3,892	0.03%
2020/05/21	84	45.64	2	45.75	45.80	82	3,845	2.13%
2020/05/19	0	0.00	1	45.15	45.25	-1	3,756	-0.03%
2020/05/18	30	44.55	0	0.00	44.65	30	3,691	0.81%
2020/05/15	15	44.52	0	0.00	44.35	15	3,640	0.41%
2020/05/14	1	43.70	0	0.00	43.65	1	3,569	0.03%
2020/05/11	10	44.30	0	0.00	44.30	10	3,489	0.29%
2020/05/04	1	43.80	0	0.00	43.75	1	3,409	0.03%
2020/04/30	1	44.95	5	44.57	44.60	-4	3,406	-0.12%
2020/04/28	0	0.00	2	43.23	43.95	-2	3,313	-0.06%
2020/04/27	12	42.23	2	42.40	42.75	10	3,294	0.30%
2020/04/24	0	0.00	1	41.95	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	10	41.50	41.60	-10	3,202	-0.31%
2020/04/21	0	0.00	1	41.85	41.20	-1	3,165	-0.03%
2020/04/20	1	42.05	1	42.15	41.85	0	3,117	0.00%
2020/04/17	0	0.00	10	42.35	41.80	-10	3,106	-0.32%
2020/04/16	20	41.70	0	0.00	41.95	20	3,052	0.66%
2020/04/15	10	41.95	0	0.00	41.95	10	3,021	0.33%
2020/04/13	0	0.00	10	41.50	41.25	-10	2,954	-0.34%
2020/04/10	1	41.35	0	0.00	41.45	1	2,942	0.03%
2020/04/09	2	41.63	0	0.00	41.30	2	2,923	0.07%
2020/04/08	2	41.58	0	0.00	41.75	2	2,875	0.07%
2020/04/07	1	41.55	10	41.50	41.30	-9	2,832	-0.32%
2020/04/06	29	41.85	6	42.05	41.95	23	2,735	0.84%
2020/04/01	21	41.95	0	0.00	42.00	21	2,553	0.82%
2020/03/27	0	0.00	2.4	34.87	34.80	-2.4	2,431	-0.10%
2020/03/23	1	30.15	1	30.35	30.10	0	2,638	0.00%
2020/03/20	0.3	31.30	0	0.00	31.20	0.3	2,635	0.01%
2020/03/12	2	39.65	1	39.45	39.40	1	2,313	0.04%
2020/03/06	1	41.70	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	2	42.58	42.60	-2	2,215	-0.09%
2020/02/27	2	41.05	0	0.00	41.05	2	2,323	0.09%
2020/02/24	1	42.05	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.35	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	43.10	42.95	-1	2,428	-0.04%
2020/02/18	0.2	42.45	0	0.00	42.55	0.2	2,479	0.01%
2020/02/14	1	42.80	0	0.00	42.80	1	2,702	0.04%
2020/02/13	0	0.00	1	42.85	42.75	-1	2,708	-0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	41.65	0	0.00	41.60	1	2,743	0.04%
2020/01/30	6	42.28	0	0.00	42.10	6	2,738	0.22%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/14	0	0.00	1	45.55	45.25	-1	2,790	-0.04%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/03	0	0.00	1	46.15	46.35	-1	2,115	-0.05%
2019/11/29	1	45.60	0	0.00	45.60	1	2,116	0.05%
2019/11/28	5	46.35	0	0.00	46.35	5	2,073	0.24%
2019/11/27	2	46.40	0	0.00	46.45	2	2,060	0.10%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/19	0	0.00	10	47.50	47.40	-10	1,928	-0.52%
2019/11/18	0	0.00	20	47.75	47.65	-20	1,887	-1.06%
2019/11/14	40	48.20	28	47.10	48.30	12	1,824	0.66%
2019/11/08	0	0.00	24	47.55	47.35	-24	1,751	-1.37%
2019/11/01	0	0.00	10	46.25	46.50	-10	1,738	-0.58%
2019/10/30	0	0.00	1	46.25	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	10	46.30	45.90	-10	1,724	-0.58%
2019/10/25	10	46.90	0	0.00	46.55	10	1,690	0.59%
2019/10/24	0	0.00	2	46.48	46.75	-2	1,682	-0.12%
2019/10/18	11	45.43	0	0.00	45.50	11	1,569	0.70%
2019/10/17	0	0.00	1	44.70	45.30	-1	1,529	-0.07%
2019/10/16	0	0.00	10	44.45	44.45	-10	1,472	-0.68%
2019/10/15	0	0.00	2	44.15	44.30	-2	1,464	-0.14%
2019/10/14	10	43.30	0	0.00	43.30	10	1,437	0.70%
2019/10/08	0	0.00	2	43.55	43.60	-2	1,423	-0.14%
2019/10/03	0.3	41.70	0	0.00	41.70	0.3	1,375	0.02%
2019/10/02	0.3	42.10	0	0.00	42.15	0.3	1,382	0.02%
2019/10/01	0.3	42.00	0	0.00	42.05	0.3	1,406	0.02%
2019/09/27	0.2	41.60	0	0.00	41.50	0.2	1,438	0.01%
2019/09/26	0.2	41.90	0	0.00	41.85	0.2	1,442	0.01%
2019/09/25	0.2	41.95	0	0.00	41.95	0.2	1,461	0.01%
2019/09/24	0.2	42.10	0	0.00	42.15	0.2	1,463	0.01%
2019/09/19	0.2	42.60	0	0.00	42.60	0.2	1,463	0.01%
2019/09/18	0.1	43.05	0	0.00	43.15	0.1	1,595	0.01%
2019/09/17	0.1	43.30	0	0.00	43.45	0.1	1,722	0.01%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/08/28	0	0.00	1	42.40	42.00	-1	2,049	-0.05%
2019/08/27	2	42.13	0	0.00	41.80	2	2,060	0.10%
2019/08/20	1	42.55	0	0.00	42.50	1	2,063	0.05%
2019/08/15	0	0.00	31	43.30	43.40	-31	2,022	-1.53%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	0.1	44.45	44.55	-0.1	2,199	-0.01%
2019/07/02	11	44.05	0	0.00	43.90	11	2,245	0.49%
2019/07/01	21	44.60	1	44.60	44.55	20	2,256	0.89%
2019/06/25	0	0.00	6	44.93	46.25	-6	2,402	-0.25%
2019/06/24	0	0.00	2	45.10	45.50	-2	2,274	-0.09%
2019/06/21	0	0.00	4	44.65	44.40	-4	2,139	-0.19%
2019/06/20	0	0.00	1	43.95	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	7	43.50	43.65	-7	1,965	-0.36%
2019/05/17	0	0.00	0.4	40.40	40.05	-0.4	1,909	-0.02%
2019/05/15	2	40.45	2	40.80	41.00	0	1,899	0.00%
2019/05/07	5	41.70	0	0.00	41.65	5	1,797	0.28%
2019/04/26	1	41.70	0	0.00	41.65	1	1,777	0.06%
2019/04/22	1	42.75	0	0.00	42.50	1	1,735	0.06%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0	0.00	1	43.35	43.25	-1	1,598	-0.06%
2019/04/12	0.3	43.80	0	0.00	43.80	0.3	1,574	0.02%
2019/04/11	5	44.20	0	0.00	43.50	5	1,579	0.32%
2019/04/10	0	0.00	0	44.00	43.95	0	1,548	0.00%
2019/03/29	1	45.55	0	0.00	46.60	1	1,337	0.07%
2019/03/26	0	0.00	4	48.20	48.20	-4	1,224	-0.33%
2019/03/25	4	47.73	0	0.00	47.85	4	1,222	0.33%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/18	0	0.00	4	48.65	48.55	-4	1,184	-0.34%
2019/03/15	4.4	47.15	0	0.00	47.95	4.4	1,154	0.38%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/04	1	48.20	0	0.00	48.30	1	1,226	0.08%
2019/02/27	2	48.55	0	0.00	48.50	2	1,217	0.16%
2019/02/18	0	0.00	4	47.40	47.60	-4	1,231	-0.32%
2019/02/11	1	46.75	0	0.00	46.75	1	1,228	0.08%
2019/01/23	0	0.00	1	46.20	46.30	-1	1,212	-0.08%
2019/01/22	1	45.80	0	0.00	45.80	1	1,215	0.08%
2019/01/17	3	46.45	0	0.00	46.60	3	1,279	0.23%
2019/01/14	0	0.00	3	47.07	46.40	-3	1,297	-0.23%
2019/01/09	0	0.00	1	46.20	46.95	-1	1,367	-0.07%
2019/01/03	0	0.00	1	44.95	45.00	-1	1,621	-0.06%
2019/01/02	1	44.35	0	0.00	44.40	1	1,640	0.06%
2018/12/27	1	44.80	0	0.00	44.80	1	1,821	0.05%
2018/12/26	1	44.40	1	44.70	44.30	0	1,978	0.00%
2018/12/20	1	45.60	0	0.00	44.90	1	2,244	0.04%
2018/11/30	4	48.10	0	0.00	48.95	4	2,651	0.15%
2018/11/29	0	0.00	4	48.45	48.25	-4	2,613	-0.15%
2018/11/16	0.4	46.20	0	0.00	46.20	0.4	2,816	0.01%
2018/11/08	0.2	44.05	0	0.00	44.25	0.2	2,940	0.01%
2018/11/02	0	0.00	0.4	43.30	43.30	-0.4	3,052	-0.01%
2018/10/15	4	45.75	0	0.00	45.50	4	3,301	0.12%
2018/10/11	0	0.00	3	45.85	45.40	-3	3,248	-0.09%
2018/10/08	5	50.66	1	51.10	50.50	4	3,142	0.13%
2018/09/25	0	0.00	1	36.00	35.95	-1	3,035	-0.03%
2018/09/18	0	0.00	1	35.00	35.35	-1	2,873	-0.03%
2018/09/12	0	0.00	2	34.15	34.05	-2	2,740	-0.07%
2018/09/11	0	0.00	5	33.60	33.80	-5	2,758	-0.18%
2018/09/10	3	33.23	0	0.00	33.15	3	2,820	0.11%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	0	0.00	1	34.00	33.80	-1	2,880	-0.03%
2018/09/05	2	33.80	0	0.00	33.75	2	2,908	0.07%
2018/09/04	1	34.05	18.8	34.05	34.20	-17.8	2,911	-0.61%
2018/09/03	1	34.20	0	0.00	34.10	1	2,918	0.03%
2018/08/29	0	0.00	1	34.40	34.50	-1	3,008	-0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/22	0	0.00	1	34.50	34.40	-1	3,302	-0.03%
2018/08/20	1	34.30	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	1	34.50	34.30	-1	3,336	-0.03%
2018/08/15	0	0.00	1	34.60	34.30	-1	3,299	-0.03%
2018/08/13	1	33.50	0	0.00	33.40	1	3,246	0.03%
2018/07/20	10	34.70	10	34.90	34.90	0	3,248	0.00%
2018/07/16	0	0.00	30	35.05	34.95	-30	3,242	-0.93%
2018/07/13	0	0.00	2	35.15	35.20	-2	3,289	-0.06%
2018/07/09	0	0.00	1	33.85	34.50	-1	3,609	-0.03%
2018/07/06	2	33.50	0	0.00	33.50	2	3,807	0.05%
2018/06/26	2	34.98	0	0.00	35.05	2	4,254	0.05%
2018/06/21	0	0.00	2	35.98	36.00	-2	4,742	-0.04%
2018/06/19	1	35.70	0	0.00	35.60	1	4,845	0.02%
2018/06/15	4	35.80	1	35.75	36.20	3	4,892	0.06%
2018/06/11	31	36.60	0	0.00	36.40	31	4,823	0.64%
2018/06/07	0.4	36.85	0	0.00	36.95	0.4	4,839	0.01%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/06/01	0	0.00	1	35.85	35.95	-1	4,835	-0.02%
2018/05/31	0	0.00	2	35.65	36.15	-2	4,804	-0.04%
2018/05/25	0	0.00	1	35.80	35.80	-1	4,776	-0.02%
2018/05/22	0	0.00	2	35.95	35.80	-2	4,844	-0.04%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	0	0.00	1	35.65	35.60	-1	4,913	-0.02%
2018/05/15	0	0.00	1	35.65	35.60	-1	4,940	-0.02%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/09	0.4	35.40	0	0.00	35.45	0.4	5,117	0.01%
2018/05/02	0	0.00	0.4	35.90	36.00	-0.4	5,291	-0.01%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/19	2	36.15	0	0.00	36.25	2	5,352	0.04%
2018/04/18	1	35.90	0	0.00	36.00	1	5,335	0.02%
2018/04/17	0	0.00	18	35.90	35.60	-18	5,330	-0.34%
2018/04/16	1	36.40	1	36.50	36.50	0	5,231	0.00%
2018/04/13	1	36.55	0	0.00	36.50	1	5,228	0.02%
2018/04/12	0	0.00	2	36.53	36.20	-2	5,221	-0.04%
2018/04/10	0	0.00	1	35.80	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	1	34.95	35.40	-1	4,957	-0.02%
2018/03/30	15	34.10	0	0.00	34.10	15	4,768	0.31%
2018/03/27	1	36.00	0	0.00	34.55	1	4,635	0.02%
2018/03/22	1	34.30	0	0.00	34.00	1	4,039	0.02%
2018/03/21	2	34.35	0	0.00	34.35	2	3,971	0.05%
2018/03/20	1	33.85	15	33.85	33.90	-14	3,905	-0.36%
2018/03/15	0	0.00	13	34.00	33.90	-13	3,810	-0.34%
2018/03/13	0	0.00	20	33.50	33.55	-20	3,726	-0.54%
2018/03/09	1	33.40	0	0.00	33.25	1	3,724	0.03%
2018/03/08	0	0.00	1	33.90	33.35	-1	3,730	-0.03%
2018/03/07	1	32.95	0	0.00	33.20	1	3,665	0.03%
2018/03/05	20	32.85	20	32.35	32.35	0	3,664	0.00%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	0	0.00	1	32.20	32.25	-1	3,682	-0.03%
2018/02/12	1	30.60	0	0.00	30.95	1	4,479	0.02%
2018/02/07	1	30.90	0	0.00	30.85	1	4,550	0.02%
2018/02/06	7	30.78	0	0.00	30.70	7	4,537	0.15%
2018/02/05	0.5	32.45	0	0.00	32.45	0.5	4,464	0.01%
2018/01/25	1	33.90	2	33.90	33.95	-1	4,586	-0.02%
2018/01/17	0	0.00	9	33.82	33.80	-9	4,614	-0.20%
2018/01/16	1	33.90	2	33.78	33.95	-1	4,600	-0.02%
2018/01/12	1	33.35	0	0.00	33.40	1	4,529	0.02%
2018/01/11	1	33.60	2	33.33	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	10	33.40	33.30	-10	4,495	-0.22%
2018/01/08	20	33.35	1	33.20	33.30	19	4,471	0.42%
2018/01/05	0	0.00	1	33.00	33.10	-1	4,407	-0.02%
2018/01/03	0	0.00	4	32.40	32.40	-4	4,313	-0.09%