潤泰新 (9945)-群益金鼎-高雄券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0.8	46.02	1	46.00	46.05	-0.3	6,169	0.00%
2024/11/20	0.1	46.20	1.4	46.67	46.20	-1.4	6,389	-0.02%
2024/11/18	1.3	46.30	33	46.50	46.20	-31.7	6,778	-0.47%
2024/11/15	1	46.15	5	46.53	46.35	-4	6,900	-0.06%
2024/11/14	8.7	46.19	1	46.25	45.80	7.7	7,093	0.11%
2024/11/13	4.2	46.89	0	0.00	46.85	4.2	7,173	0.06%
2024/11/12	1.1	47.29	0	0.00	47.50	1.1	7,460	0.01%
2024/11/11	0.6	47.31	0	0.00	48.20	0.6	7,534	0.01%
2024/11/08	0	0.00	2	47.88	47.50	-2	7,596	-0.03%
2024/11/07	0.1	46.65	0	0.00	47.00	0.1	7,781	0.00%
2024/11/06	0	46.80	1	47.25	46.70	-1	7,958	-0.01%
2024/11/04	1.2	46.86	0	0.00	47.00	1.2	8,691	0.01%
2024/11/01	0.1	46.35	1	47.15	47.15	-0.9	9,292	-0.01%
2024/10/30	1	46.25	0	0.00	46.50	1	9,873	0.01%
2024/10/29	6	46.39	0	0.00	46.80	6	10,286	0.06%
2024/10/25	1	46.95	0	0.00	47.05	1	10,833	0.01%
2024/10/24	1	46.75	4	46.60	47.05	-3	11,765	-0.03%
2024/10/23	5	47.20	0	0.00	47.00	5	12,703	0.04%
2024/10/21	5	47.85	2	48.00	47.45	3	13,604	0.02%
2024/10/18	2	48.15	2	48.50	48.30	0	14,073	0.00%
2024/10/17	0	0.00	1	48.35	48.20	-1	14,677	-0.01%
2024/10/16	5	47.20	0	0.00	47.35	5	15,751	0.03%
2024/10/15	0	0.00	2.2	47.14	47.90	-2.2	16,422	-0.01%
2024/10/14	0.2	47.07	6	46.95	46.90	-5.9	16,907	-0.03%
2024/10/11	5	47.85	1	48.04	47.60	4	17,536	0.02%
2024/10/08	1	47.80	4	48.00	47.95	-3	17,828	-0.02%
2024/10/07	9	48.14	0.1	48.30	48.45	8.9	17,842	0.05%
2024/10/04	1.1	47.60	1	47.60	47.80	0.1	17,865	0.00%
2024/10/01	0	0.00	4	48.50	48.25	-4	17,859	-0.02%
2024/09/30	2	48.70	1	48.05	48.95	1	17,881	0.01%
2024/09/25	0	0.00	0.2	47.78	47.90	-0.2	17,886	0.00%
2024/09/23	1.4	46.63	27	47.01	46.95	-25.6	18,001	-0.14%
2024/09/20	43.6	46.82	3.1	47.09	47.50	40.5	17,966	0.23%
2024/09/19	0	0.00	4.2	49.06	49.25	-4.2	17,660	-0.02%
2024/09/18	4.1	47.20	0	0.00	47.45	4.1	17,515	0.02%
2024/09/13	2	46.55	2	47.05	46.95	0	17,663	0.00%
2024/09/11	1	45.90	27.1	45.81	45.85	-26.1	17,935	-0.15%
2024/09/10	7.1	45.32	6	46.25	45.00	1.1	17,986	0.01%
2024/09/09	3	45.92	0	0.00	45.85	3	18,000	0.02%
2024/09/06	6	46.50	0	0.00	46.85	6	18,050	0.03%
2024/09/05	0	0.00	2	46.90	46.75	-2	18,399	-0.01%
2024/09/04	14	46.38	42	46.07	46.40	-28	19,016	-0.15%
2024/09/03	2.1	48.02	5	47.86	47.55	-3	19,740	-0.01%
2024/09/02	12	48.57	1	48.40	48.40	11	19,835	0.06%
2024/08/30	0	0.00	2	48.70	49.25	-2	19,898	-0.01%
2024/08/29	1	48.20	0	0.00	48.20	1	19,899	0.01%
2024/08/27	1	48.20	0	0.00	48.20	1	20,300	0.00%
2024/08/26	0	0.00	1	47.95	47.95	-1	20,457	0.00%
2024/08/23	1	48.10	4	47.55	48.10	-3	20,621	-0.01%
2024/08/22	3	47.35	5	47.55	47.65	-2	20,803	-0.01%
2024/08/21	1	47.95	9	48.16	47.75	-8	20,698	-0.04%
2024/08/20	28	48.83	2	48.95	48.60	26	20,668	0.13%
2024/08/19	0	49.75	3	50.10	49.80	-3	20,739	-0.01%
2024/08/16	10	50.05	6	50.17	50.30	4	20,846	0.02%
2024/08/15	6	50.00	3	49.76	49.25	3	20,953	0.01%
2024/08/14	1	49.80	3	49.82	49.85	-2	21,276	-0.01%
2024/08/13	14	48.44	12	48.22	48.10	2	21,602	0.01%
2024/08/12	2	48.24	3	48.40	48.35	-1	22,421	0.00%
2024/08/08	6	46.18	14	45.34	46.60	-8	23,865	-0.03%
2024/08/07	3	46.00	3	46.30	46.10	0	24,386	0.00%
2024/08/06	18	45.13	10	45.64	44.80	8	24,376	0.03%
2024/08/05	22	45.92	10	45.43	45.35	12	24,069	0.05%
2024/08/02	27.1	50.87	6.8	50.31	49.40	20.3	23,818	0.09%
2024/08/01	3	52.37	10	52.11	52.80	-7	23,733	-0.03%
2024/07/31	14	51.28	15	51.41	51.20	-1	24,074	0.00%
2024/07/30	16	50.08	22.1	51.23	51.50	-6.1	25,394	-0.02%
2024/07/29	44	52.06	15	51.75	51.00	29	26,371	0.11%
2024/07/26	6	50.40	4.7	50.70	51.30	1.3	25,852	0.01%
2024/07/23	9.1	48.84	20	49.00	49.80	-10.9	25,150	-0.04%
2024/07/22	4	46.99	2	46.50	46.55	2	24,823	0.01%
2024/07/19	21	48.41	12	48.16	48.05	9	24,512	0.04%
2024/07/18	22	49.22	10	49.74	49.40	12	24,073	0.05%
2024/07/17	32.8	49.04	26.1	49.15	49.40	6.7	23,523	0.03%
2024/07/16	5	46.30	2	46.68	46.50	3	22,641	0.01%
2024/07/15	9.1	46.86	3	47.13	46.40	6.1	22,146	0.03%
2024/07/12	1	47.30	5	47.03	46.70	-4	21,931	-0.02%
2024/07/11	5.2	45.94	1	46.15	45.75	4.2	21,284	0.02%
2024/07/10	11	44.83	0.2	45.25	45.30	10.8	21,163	0.05%
2024/07/08	2.4	44.30	14	44.48	44.20	-11.6	21,103	-0.05%
2024/07/05	5.1	44.65	5	44.85	44.65	0.1	21,124	0.00%
2024/07/04	6.1	45.25	5	45.37	45.15	1.1	21,096	0.01%
2024/07/03	0	0.00	1.1	45.21	45.35	-1.1	21,043	-0.01%
2024/07/02	0.2	43.80	0.1	44.70	44.80	0.1	20,935	0.00%
2024/07/01	0	0.00	2.4	44.22	44.25	-2.4	20,882	-0.01%
2024/06/28	1	44.05	0	0.00	43.60	1	20,858	0.00%
2024/06/27	8	43.34	19	43.71	43.30	-11	20,812	-0.05%
2024/06/26	1.1	44.05	0	0.00	44.00	1.1	20,665	0.01%
2024/06/25	0.1	44.45	5	44.62	44.55	-4.9	20,604	-0.02%
2024/06/24	0.1	44.80	0	0.00	44.80	0.1	20,567	0.00%
2024/06/21	6	45.09	0	0.00	44.95	6	20,541	0.03%
2024/06/20	0	0.00	1	45.30	45.45	-1	20,485	0.00%
2024/06/19	1.1	45.34	0	0.00	45.35	1.1	20,455	0.01%
2024/06/18	0	0.00	2.4	45.32	46.00	-2.4	20,390	-0.01%
2024/06/14	6	45.78	10	45.77	45.50	-4	20,393	-0.02%
2024/06/13	0	0.00	5.4	45.47	45.05	-5.4	20,327	-0.03%
2024/06/12	9	44.59	7	45.01	44.35	2	20,310	0.01%
2024/06/11	19.1	47.11	5.4	47.79	45.85	13.7	20,240	0.07%
2024/06/07	18.2	47.36	18.3	46.51	47.55	-0.1	19,610	0.00%
2024/06/06	2	44.88	0	0.00	45.05	2	18,810	0.01%
2024/06/05	11	44.99	0	0.00	45.15	11	18,715	0.06%
2024/06/04	1	44.90	0	0.00	44.90	1	18,605	0.01%
2024/06/03	1	44.65	0	0.00	44.70	1	18,502	0.01%
2024/05/30	4.5	44.83	0	0.00	43.85	4.5	18,087	0.02%
2024/05/29	2.1	44.64	2.1	44.63	44.55	0	17,968	0.00%
2024/05/28	4	44.89	0.1	45.35	45.40	3.9	17,733	0.02%
2024/05/27	3	43.97	0	0.00	43.80	3	17,509	0.02%
2024/05/24	1	43.80	3	43.60	43.65	-2	17,380	-0.01%
2024/05/23	2	43.50	5.4	43.42	43.25	-3.4	17,248	-0.02%
2024/05/22	0	0.00	11.1	44.64	44.70	-11.1	16,941	-0.07%
2024/05/21	13	44.50	11	45.09	44.35	2	16,725	0.01%
2024/05/20	3	45.13	0.2	45.30	45.30	2.8	16,394	0.02%
2024/05/17	11.3	47.60	5	47.34	46.60	6.3	15,907	0.04%
2024/05/16	16.6	47.42	31.6	47.27	46.90	-15.1	15,266	-0.10%
2024/05/15	66.4	44.13	29.3	45.25	46.55	37.1	14,328	0.26%
2024/05/14	32	42.81	4	42.99	42.65	28	13,293	0.21%
2024/05/13	10.1	43.10	7.1	43.12	43.90	3	12,576	0.02%
2024/05/10	0.3	40.80	0	0.00	40.50	0.3	11,860	0.00%
2024/05/09	3	41.00	155.1	40.40	40.20	-152.1	11,642	-1.31%	大賣/鉅額交易
2024/05/08	0	0.00	0.1	40.70	40.70	-0.1	11,406	0.00%
2024/05/07	5.1	42.20	22.2	41.85	41.80	-17.1	11,071	-0.15%
2024/05/06	164	43.25	9.1	43.44	43.10	154.9	10,526	1.47%	大買/鉅額交易
2024/05/03	33.2	42.41	35	42.39	42.45	-1.9	9,754	-0.02%
2024/05/02	22	42.00	26.1	41.18	42.25	-4.1	8,177	-0.05%
2024/04/30	3.4	39.35	19	39.21	38.45	-15.6	6,856	-0.23%
2024/04/29	0	0.00	1	38.50	38.75	-1	6,442	-0.02%
2024/04/26	0.1	37.30	1	37.80	37.90	-0.9	6,187	-0.01%
2024/04/25	13	36.86	0	0.00	36.85	13	5,946	0.22%
2024/04/24	9	36.83	4	37.01	36.85	5	5,939	0.08%
2024/04/23	3.4	36.70	2	36.85	36.95	1.4	5,998	0.02%
2024/04/22	5.3	36.70	3	36.60	36.60	2.3	6,018	0.04%
2024/04/19	5	36.07	0.1	36.10	36.15	4.9	5,776	0.08%
2024/04/18	0	0.00	22	36.29	36.45	-22	5,567	-0.40%
2024/04/17	0	0.00	4	34.70	34.85	-4	5,274	-0.08%
2024/04/16	1	34.55	2.9	34.47	34.45	-1.9	5,263	-0.04%
2024/04/15	0	0.00	6	35.27	35.20	-6	5,183	-0.12%
2024/04/12	2.3	34.99	0	0.00	34.95	2.3	5,140	0.04%
2024/04/11	2	34.75	0	0.00	34.90	2	5,142	0.04%
2024/04/10	1.1	35.05	6	35.06	35.00	-4.9	5,094	-0.10%
2024/04/09	0	0.00	59	34.81	34.95	-59	5,171	-1.14%
2024/04/08	23	34.54	0	0.00	34.50	23	5,354	0.43%
2024/04/03	1	34.70	4	34.80	34.65	-3	5,405	-0.06%
2024/04/02	0	0.00	1	35.30	35.05	-1	5,487	-0.02%
2024/03/28	0	0.00	9	35.28	35.05	-9	5,454	-0.16%
2024/03/27	6	35.22	0	0.00	35.25	6	5,412	0.11%
2024/03/26	4.1	35.07	5	35.21	35.20	-0.9	5,387	-0.02%
2024/03/25	0	0.00	1	35.45	35.15	-1	5,356	-0.02%
2024/03/21	0	34.73	1	35.00	35.35	-1	5,325	-0.02%
2024/03/20	1	34.10	0	0.00	34.15	1	5,712	0.02%
2024/03/19	2	34.20	6	34.31	34.10	-4	5,745	-0.07%
2024/03/18	0.1	34.80	0	0.00	34.70	0.1	5,617	0.00%
2024/03/15	5.1	35.05	4	35.30	35.00	1.1	5,568	0.02%
2024/03/14	7.2	35.68	92	35.82	35.50	-84.9	5,457	-1.55%
2024/03/13	0	0.00	8	37.00	36.85	-8	5,191	-0.15%
2024/03/12	55	36.74	1	36.50	36.95	54	5,182	1.04%
2024/03/08	0	0.00	1	35.85	35.85	-1	5,166	-0.02%
2024/03/07	0.1	35.85	0	0.00	35.85	0.1	5,293	0.00%
2024/03/06	1	35.90	1	36.15	36.15	0	5,262	0.00%
2024/03/04	2.1	35.75	0	0.00	35.65	2.1	5,303	0.04%
2024/03/01	3	36.08	0	0.00	36.00	3	5,261	0.06%
2024/02/29	3	36.02	0	0.00	36.35	3	5,261	0.06%
2024/02/23	1	36.75	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	25	37.11	37.05	-25	5,303	-0.47%
2024/02/21	0	36.75	0	0.00	36.85	0	5,353	0.00%
2024/02/20	0	36.90	1	36.91	36.95	-1	5,374	-0.02%
2024/02/19	1	36.52	2	36.83	37.15	-1	5,410	-0.02%
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	1	36.00	4	35.76	36.10	-3	5,583	-0.05%
2024/02/05	3	35.65	0	0.00	35.75	3	5,539	0.05%
2024/02/02	0	36.05	0	0.00	36.05	0	5,491	0.00%
2024/01/31	3	35.78	2	35.88	35.75	1	5,471	0.02%
2024/01/30	1.1	36.24	1	35.85	35.90	0.1	5,473	0.00%
2024/01/26	0	0.00	1	36.45	36.35	-1	5,520	-0.02%
2024/01/25	6	36.00	0	0.00	35.80	6	5,497	0.11%
2024/01/22	1	35.55	4	35.38	35.45	-3	5,501	-0.05%
2024/01/18	3	34.95	0	0.00	34.80	3	5,448	0.06%
2024/01/17	1	35.20	0	0.00	34.90	1	5,386	0.02%
2024/01/16	3	36.35	0.1	36.20	35.90	2.9	5,227	0.06%
2024/01/15	8	37.10	0	0.00	37.00	8	5,090	0.16%
2024/01/11	7	36.99	5	37.03	37.00	2	5,185	0.04%
2024/01/10	1	37.30	0	0.00	36.95	1	5,178	0.02%
2024/01/09	6	37.28	0	0.00	37.20	6	5,158	0.12%
2024/01/08	1	37.75	3	37.77	37.65	-2	5,099	-0.04%
2024/01/05	5	38.30	3	38.30	38.05	2	5,057	0.04%
2024/01/04	5	38.62	2	38.60	38.55	3	5,023	0.06%
2024/01/03	8	38.71	3	38.75	38.70	5	5,005	0.10%
2024/01/02	2.1	39.15	13	39.12	39.25	-10.9	4,893	-0.22%
2023/12/29	2	37.85	2	38.28	37.75	0	4,681	0.00%
2023/12/28	3	37.65	1	37.80	37.85	2	4,656	0.04%
2023/12/25	3.1	36.30	1	36.40	36.25	2.1	4,535	0.05%
2023/12/22	1	36.35	3	36.40	36.25	-2	4,613	-0.04%
2023/12/21	1	36.40	0	0.00	36.40	1	4,779	0.02%
2023/12/19	2	36.40	0	0.00	36.45	2	4,859	0.04%
2023/12/18	3	37.07	0	0.00	37.00	3	4,835	0.06%
2023/12/15	12	36.98	2	37.00	36.75	10	4,782	0.21%
2023/12/14	5	37.00	3	36.88	36.95	2	4,295	0.05%
2023/12/12	2	36.20	12	36.30	36.20	-10	4,244	-0.24%
2023/12/08	1	36.95	0	0.00	36.60	1	4,310	0.02%
2023/12/07	0	0.00	10	36.98	36.90	-10	4,314	-0.23%
2023/12/06	13	37.60	14	36.98	37.30	-1	4,430	-0.02%
2023/12/05	10	36.95	0	0.00	36.75	10	4,490	0.22%
2023/12/04	0	0.00	15	36.95	37.15	-15	4,754	-0.32%
2023/12/01	3.1	35.85	9	35.85	35.80	-5.9	4,689	-0.13%
2023/11/30	2	36.15	0	0.00	35.80	2	4,809	0.04%
2023/11/27	2	35.55	0	0.00	35.50	2	4,695	0.04%
2023/11/24	5	35.80	0	0.00	35.85	5	4,687	0.11%
2023/11/22	5	35.75	0	0.00	35.75	5	4,762	0.10%
2023/11/21	0	0.00	1	35.80	35.95	-1	4,810	-0.02%
2023/11/20	1	35.80	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0	0.00	0.1	36.75	36.90	-0.1	4,762	0.00%
2023/11/16	1	37.10	0	0.00	36.80	1	4,779	0.02%
2023/11/15	15	36.48	4.1	36.37	36.70	10.9	4,790	0.23%
2023/11/14	0	0.00	1	35.15	35.50	-1	4,642	-0.02%
2023/11/13	1	34.55	0	0.00	34.70	1	4,594	0.02%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/03	0	0.00	2	33.98	34.10	-2	4,757	-0.04%
2023/11/01	0	32.60	1	32.65	32.60	-1	4,827	-0.02%
2023/10/31	0.1	32.95	0	0.00	32.40	0.1	4,855	0.00%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/26	0.1	33.35	0	0.00	33.10	0.1	4,967	0.00%
2023/10/20	0	33.15	0	0.00	33.20	0	5,154	0.00%
2023/10/19	4.2	33.79	0.6	33.85	33.40	3.6	5,153	0.07%
2023/10/18	2	34.30	0	0.00	34.10	2	5,155	0.04%
2023/10/17	3.2	34.88	0	0.00	34.65	3.2	5,158	0.06%
2023/10/16	1	35.10	0	0.00	35.35	1	5,203	0.02%
2023/10/12	0.4	35.75	2	35.55	35.75	-1.6	5,401	-0.03%
2023/10/11	0	0.00	1	35.35	35.35	-1	5,433	-0.02%
2023/10/06	0	0.00	1	34.70	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	2.6	34.17	0	0.00	34.00	2.6	5,481	0.05%
2023/10/03	1	35.00	0	0.00	34.90	1	5,447	0.02%
2023/10/02	0	0.00	2	35.25	35.20	-2	5,416	-0.04%
2023/09/28	2	35.28	0	0.00	35.20	2	5,433	0.04%
2023/09/27	0.6	35.43	0	0.00	35.20	0.6	5,440	0.01%
2023/09/26	2.2	35.71	0	0.00	35.30	2.2	5,428	0.04%
2023/09/25	7	36.97	0	0.00	36.70	7	5,280	0.13%
2023/09/13	0	0.00	10	35.13	34.90	-10	5,230	-0.19%
2023/09/11	0.1	34.80	0	0.00	34.75	0.1	5,299	0.00%
2023/09/07	0	0.00	11	35.28	35.00	-11	5,454	-0.20%
2023/09/05	0	0.00	2	36.55	36.40	-2	5,413	-0.04%
2023/09/01	0	0.00	28.5	36.76	36.60	-28.5	5,424	-0.53%
2023/08/31	21	36.90	0.4	36.90	36.85	20.6	5,542	0.37%
2023/08/30	0	0.00	2.3	36.69	36.60	-2.3	5,703	-0.04%
2023/08/29	2	36.45	3	36.22	36.65	-1	5,614	-0.02%
2023/08/28	1.5	35.50	2	35.00	35.70	-0.5	5,309	-0.01%
2023/08/25	4	34.99	5.1	33.86	34.50	-1.1	5,274	-0.02%
2023/08/23	2.1	33.10	0	0.00	33.00	2.1	5,192	0.04%
2023/08/22	1.2	33.36	0	0.00	33.35	1.2	5,227	0.02%
2023/08/21	1	33.55	1	33.60	33.65	0	5,272	0.00%
2023/08/18	2.1	33.08	0	0.00	33.20	2.1	5,260	0.04%
2023/08/17	11.1	33.06	0	0.00	33.20	11.1	5,242	0.21%
2023/08/16	1.1	33.96	0	0.00	33.80	1.1	5,159	0.02%
2023/08/15	5.1	34.50	0	0.00	34.50	5.1	5,126	0.10%
2023/08/14	1	34.50	0	0.00	34.55	1	5,142	0.02%
2023/08/11	3	35.15	5	34.70	35.05	-2	5,142	-0.04%
2023/08/10	1	34.65	3	34.85	34.55	-2	5,136	-0.04%
2023/08/09	5.1	34.85	0	0.00	34.85	5.1	5,172	0.10%
2023/08/07	0	0.00	1	35.30	35.15	-1	5,165	-0.02%
2023/08/04	2	35.40	0	0.00	35.15	2	5,202	0.04%
2023/07/31	1	35.60	0	0.00	35.60	1	5,166	0.02%
2023/07/27	0	0.00	6	36.09	36.15	-6	5,139	-0.12%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/25	0	0.00	0.2	35.05	35.05	-0.2	5,106	0.00%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	1	35.30	0	0.00	35.25	1	5,097	0.02%
2023/07/14	1	35.45	10	35.50	35.55	-9	5,150	-0.17%
2023/07/13	0	0.00	1	35.20	35.20	-1	5,183	-0.02%
2023/07/12	1.1	35.36	7.5	35.54	35.25	-6.5	5,162	-0.12%
2023/07/11	0	0.00	1	36.00	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	6	35.77	35.85	-6	5,193	-0.12%
2023/07/06	1	35.70	0	0.00	35.55	1	5,242	0.02%
2023/07/05	0	0.00	8	36.29	36.15	-8	5,169	-0.15%
2023/07/04	2	35.95	0	0.00	36.00	2	5,189	0.04%
2023/06/30	0	0.00	3	36.05	35.95	-3	5,333	-0.06%
2023/06/29	1	36.05	1	36.45	35.95	0	5,349	0.00%
2023/06/27	0	0.00	0.1	36.05	35.95	-0.1	5,485	0.00%
2023/06/26	0	0.00	3	35.85	36.05	-3	5,566	-0.05%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	48	36.48	1	36.40	36.05	47	6,138	0.77%
2023/06/15	0	0.00	8	36.41	36.70	-8	6,667	-0.12%
2023/06/14	1	36.35	8	36.46	36.50	-7	6,906	-0.10%
2023/06/13	2	36.25	5	36.51	36.75	-3	7,974	-0.04%
2023/06/12	2	35.68	2	35.55	35.55	0	7,935	0.00%
2023/06/09	0	0.00	1	36.20	36.10	-1	7,948	-0.01%
2023/06/08	3	36.35	0	0.00	36.25	3	7,979	0.04%
2023/06/07	1	36.70	1	36.65	36.85	0	7,999	0.00%
2023/06/06	5	36.56	1.1	37.00	37.00	3.9	7,968	0.05%
2023/06/05	20	36.95	4.1	36.77	36.95	15.9	7,832	0.20%
2023/06/01	0	0.00	1	34.90	34.90	-1	7,550	-0.01%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/24	2	35.55	0	0.00	35.70	2	7,686	0.03%
2023/05/23	0	0.00	8	35.60	35.70	-8	7,678	-0.10%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	0.00	1	35.70	35.55	-1	7,676	-0.01%
2023/05/16	0.1	34.70	1.1	34.99	35.10	-1	7,567	-0.01%
2023/05/15	1.1	34.34	0	0.00	34.50	1.1	7,585	0.01%
2023/05/12	1.1	34.80	0	0.00	34.85	1.1	7,513	0.01%
2023/05/11	1.1	35.21	0	0.00	35.20	1.1	7,470	0.01%
2023/05/10	1	35.50	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0	0.00	2	35.80	35.75	-2	7,428	-0.03%
2023/05/08	15	35.87	0	0.00	35.80	15	7,447	0.20%
2023/05/05	0.1	35.65	0	0.00	35.60	0.1	7,437	0.00%
2023/05/03	0.1	35.50	0	0.00	35.35	0.1	7,492	0.00%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/27	0.1	35.50	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0	35.30	20	35.41	35.65	-20	7,742	-0.26%
2023/04/25	7	35.89	0	0.00	35.40	7	7,724	0.09%
2023/04/21	1	35.10	3	35.12	35.15	-2	7,666	-0.03%
2023/04/20	3	35.10	0	0.00	35.05	3	7,657	0.04%
2023/04/19	0	0.00	10	35.60	35.45	-10	7,673	-0.13%
2023/04/18	11	35.62	5	35.80	35.50	6	7,615	0.08%
2023/04/13	11.1	36.00	0	0.00	35.90	11.1	7,542	0.15%
2023/04/12	0	0.00	1	36.10	36.15	-1	7,539	-0.01%
2023/04/11	30	35.35	10	35.75	35.85	20	7,476	0.27%
2023/04/10	30	35.80	0.3	35.70	35.50	29.8	7,443	0.40%
2023/04/07	0	0.00	10	35.50	35.65	-10	7,407	-0.13%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/30	0	0.00	0.9	35.05	35.05	-0.9	7,236	-0.01%
2023/03/29	3	34.95	85	34.85	34.90	-82	7,244	-1.13%
2023/03/27	0	0.00	2	35.35	35.50	-2	7,223	-0.03%
2023/03/24	0	0.00	6	35.85	35.85	-6	7,204	-0.08%
2023/03/23	12.3	35.60	1	35.85	35.85	11.3	7,168	0.16%
2023/03/22	8	35.84	2	35.48	35.95	6	7,126	0.08%
2023/03/21	1.7	35.51	103	35.03	35.65	-101.3	6,984	-1.45%	大賣/鉅額交易
2023/03/20	126.4	34.02	36	34.43	34.30	90.4	6,702	1.35%	大買/
2023/03/17	7.2	36.31	17	36.25	36.25	-9.9	6,127	-0.16%
2023/03/16	111.2	36.10	68	36.22	36.25	43.2	5,954	0.73%	大買/
2023/03/15	3.3	38.35	0	0.00	38.35	3.3	4,988	0.07%
2023/03/13	3.1	43.05	1	43.00	43.00	2.1	5,011	0.04%
2023/03/10	2.1	43.55	1	43.25	43.25	1.1	5,008	0.02%
2023/03/08	4	43.83	2	43.95	44.00	2	5,069	0.04%
2023/03/07	0	0.00	22	43.97	44.10	-22	5,083	-0.43%
2023/03/06	0	0.00	0.2	43.45	43.45	-0.2	5,069	0.00%
2023/03/03	1	43.20	1	43.20	43.25	0	5,086	0.00%
2023/03/02	10.1	43.30	1	43.25	43.30	9.1	5,100	0.18%
2023/03/01	4.2	43.57	1	43.65	43.60	3.2	5,047	0.06%
2023/02/24	2.1	44.26	0	0.00	44.45	2.1	4,887	0.04%
2023/02/23	0	0.00	4.6	44.52	44.50	-4.6	4,861	-0.09%
2023/02/22	0	0.00	1	44.20	44.20	-1	4,838	-0.02%
2023/02/20	1	44.45	3	44.33	44.40	-2	5,036	-0.04%
2023/02/16	0	0.00	2.5	44.30	44.10	-2.5	5,221	-0.05%
2023/02/14	0	0.00	5	44.30	44.25	-5	5,390	-0.09%
2023/02/13	3	44.10	0	0.00	44.05	3	5,538	0.05%
2023/02/08	0	0.00	1	44.65	44.75	-1	5,670	-0.02%
2023/02/07	2	44.70	0	0.00	44.65	2	5,700	0.04%
2023/02/06	2	44.95	1	44.80	44.70	1	5,741	0.02%
2023/02/03	0	0.00	2	45.10	45.10	-2	5,764	-0.03%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	0	0.00	1	45.25	45.30	-1	5,868	-0.02%
2023/01/31	2.3	44.82	11	45.40	44.75	-8.8	6,156	-0.14%
2023/01/30	1.3	44.36	1	44.50	44.70	0.3	6,185	0.00%
2023/01/17	0	0.00	2	43.78	43.90	-2	6,144	-0.03%
2023/01/16	0	0.00	1	43.45	43.55	-1	6,200	-0.02%
2023/01/13	0	0.00	3	43.45	43.35	-3	6,238	-0.05%
2023/01/12	1	43.30	0	0.00	43.30	1	6,316	0.02%
2023/01/11	2.3	43.24	5	43.67	43.35	-2.7	6,377	-0.04%
2023/01/10	1.1	43.16	0	0.00	43.30	1.1	6,394	0.02%
2023/01/09	0	0.00	4	43.75	43.75	-4	6,410	-0.06%
2023/01/05	1	43.00	0	0.00	43.00	1	6,835	0.01%
2023/01/04	0.3	43.50	0	0.00	43.35	0.3	6,948	0.00%
2023/01/03	0	0.00	3	43.55	43.55	-3	7,003	-0.04%
2022/12/30	0	0.00	2	43.15	43.25	-2	6,996	-0.03%
2022/12/29	0	0.00	3	42.65	42.65	-3	7,015	-0.04%
2022/12/28	0.5	43.25	0	0.00	43.15	0.5	7,027	0.01%
2022/12/27	0	0.00	5	44.05	43.90	-5	7,143	-0.07%
2022/12/26	11	43.69	1	43.60	43.65	10	7,206	0.14%
2022/12/23	9.5	43.58	6	43.59	43.65	3.5	7,254	0.05%
2022/12/22	1	43.70	4	44.29	44.35	-3	7,273	-0.04%
2022/12/21	0	0.00	12	42.88	43.15	-12	7,318	-0.16%
2022/12/20	8.7	43.00	15	43.17	42.50	-6.3	7,291	-0.09%
2022/12/19	1	44.15	3	44.45	44.00	-2	7,328	-0.03%
2022/12/16	2	44.60	1	44.70	44.40	1	7,295	0.01%
2022/12/15	1	44.65	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0	0.00	7	45.09	45.00	-7	7,264	-0.10%
2022/12/13	1	44.35	1	44.35	44.45	0	7,239	0.00%
2022/12/12	10	44.30	20	44.50	44.35	-10	7,191	-0.14%
2022/12/09	11	44.76	9	45.07	44.85	2	7,209	0.03%
2022/12/08	18.6	44.93	1	45.15	44.50	17.6	7,180	0.24%
2022/12/07	27.5	45.83	1.4	45.83	45.60	26.1	7,113	0.37%
2022/12/06	11.1	46.63	0	0.00	46.45	11.1	6,971	0.16%
2022/12/05	0	0.00	11	46.75	47.20	-11	6,913	-0.16%
2022/12/02	1	46.15	10	46.15	45.95	-9	6,853	-0.13%
2022/11/30	1	45.70	0	0.00	46.15	1	6,800	0.01%
2022/11/29	0	0.00	2	45.78	45.90	-2	6,709	-0.03%
2022/11/28	2	44.55	0	0.00	45.25	2	6,788	0.03%
2022/11/25	0	0.00	2	45.88	45.35	-2	6,849	-0.03%
2022/11/24	2	44.70	11	44.80	45.20	-9	6,829	-0.13%
2022/11/22	2	43.80	0	0.00	43.95	2	6,859	0.03%
2022/11/21	0	0.00	1	44.20	44.10	-1	6,880	-0.01%
2022/11/17	1	43.95	5	43.65	43.95	-4	6,861	-0.06%
2022/11/16	3	44.80	0	0.00	44.25	3	6,816	0.04%
2022/11/15	6	45.20	0	0.00	45.50	6	6,702	0.09%
2022/11/10	2	43.35	7	43.37	43.30	-5	6,453	-0.08%
2022/11/09	1	44.25	1	44.60	43.60	0	6,546	0.00%
2022/11/08	12.5	42.51	0	0.00	43.45	12.5	6,489	0.19%
2022/11/07	0.1	41.65	1	41.05	41.80	-0.9	6,546	-0.01%
2022/11/04	6	40.03	5	40.45	40.70	1	6,674	0.01%
2022/11/03	3	40.15	3	40.40	40.35	0	6,784	0.00%
2022/11/02	3	39.68	3	40.23	40.90	0	6,852	0.00%
2022/11/01	3	39.57	2	40.15	40.00	1	6,873	0.01%
2022/10/31	3	39.52	3	39.82	39.60	0	6,907	0.00%
2022/10/28	2.2	40.34	0	0.00	40.00	2.2	6,976	0.03%
2022/10/27	11	39.55	10.5	39.71	40.35	0.5	7,020	0.01%
2022/10/26	2	58.00	2	57.70	58.00	0	6,861	0.00%
2022/10/25	3.5	57.74	14	58.17	58.10	-10.5	7,285	-0.14%
2022/10/24	2	59.70	28	59.53	59.00	-26	7,298	-0.36%
2022/10/20	22	60.25	0	0.00	60.50	22	7,414	0.30%
2022/10/19	1	59.80	0.5	59.80	58.80	0.5	7,709	0.01%
2022/10/18	0.1	58.90	6.1	58.00	59.00	-6	8,120	-0.07%
2022/10/14	2.1	56.70	3	56.57	56.50	-0.9	9,729	-0.01%
2022/10/13	24	55.72	18	55.79	54.70	6	10,220	0.06%
2022/10/12	0	0.00	17.1	56.50	56.60	-17.1	9,827	-0.17%
2022/10/11	2	51.70	0	0.00	51.50	2	9,732	0.02%
2022/10/07	2	53.90	0	0.00	53.60	2	9,688	0.02%
2022/10/05	10	51.75	11	51.65	51.40	-1	9,655	-0.01%
2022/10/04	3.8	49.25	5	50.11	50.30	-1.2	9,677	-0.01%
2022/10/03	6	50.28	1	51.20	49.85	5	9,596	0.05%
2022/09/30	1	50.20	2	50.50	51.40	-1	9,546	-0.01%
2022/09/29	1	51.20	10	51.30	51.40	-9	9,562	-0.09%
2022/09/27	10	53.60	0	0.00	53.70	10	9,542	0.10%
2022/09/26	11	53.89	57	54.12	53.50	-46	9,574	-0.48%
2022/09/23	6.5	56.71	3	56.13	56.10	3.5	9,574	0.04%
2022/09/22	1	56.30	0	0.00	56.50	1	9,599	0.01%
2022/09/19	3	58.43	3	58.30	58.00	0	9,556	0.00%
2022/09/15	2	59.10	0	0.00	60.30	2	9,578	0.02%
2022/09/08	1	58.80	0.2	59.40	60.30	0.8	9,752	0.01%
2022/09/07	0.2	58.50	0	0.00	58.00	0.2	9,759	0.00%
2022/09/05	0	0.00	1.2	59.90	59.90	-1.2	9,788	-0.01%
2022/09/02	3	59.57	9	59.34	59.20	-6	9,859	-0.06%
2022/09/01	5	61.42	3	61.40	61.30	2	9,779	0.02%
2022/08/31	2	63.30	2	63.40	63.10	0	9,717	0.00%
2022/08/30	1.1	62.74	1	63.30	63.40	0.1	9,714	0.00%
2022/08/29	2	62.45	1	62.60	62.80	1	9,725	0.01%
2022/08/26	0	0.00	1	63.80	64.30	-1	9,730	-0.01%
2022/08/25	1	62.70	0	0.00	62.70	1	9,704	0.01%
2022/08/24	1	61.90	1	62.40	62.60	0	9,758	0.00%
2022/08/23	1	62.00	0	0.00	61.80	1	9,953	0.01%
2022/08/19	1	62.00	1	62.60	63.00	0	10,012	0.00%
2022/08/15	1	64.70	2	64.85	64.90	-1	9,864	-0.01%
2022/08/12	1	63.00	4	63.18	63.00	-3	9,811	-0.03%
2022/08/11	11	64.30	0.2	63.90	64.50	10.8	9,774	0.11%
2022/08/10	1	61.60	5	61.52	61.50	-4	9,669	-0.04%
2022/08/09	0	0.00	1	60.20	60.00	-1	9,575	-0.01%
2022/08/08	5	58.08	1	57.90	58.00	4	9,580	0.04%
2022/08/05	1	57.70	0.8	57.70	57.70	0.2	9,675	0.00%
2022/08/04	2.1	54.95	2	55.35	56.00	0.1	9,803	0.00%
2022/08/03	4.4	57.24	3	56.47	56.40	1.4	9,749	0.01%
2022/08/02	4.1	58.08	2	57.55	57.90	2.1	9,726	0.02%
2022/08/01	32.1	56.25	23	56.36	57.90	9.1	9,782	0.09%
2022/07/29	2.2	54.80	0	54.80	54.80	2.1	9,333	0.02%
2022/07/28	2.1	60.85	0	0.00	60.80	2.1	9,592	0.02%
2022/07/27	5.1	59.90	7	60.60	60.80	-1.9	9,631	-0.02%
2022/07/26	15.1	60.76	19.1	60.80	61.10	-4	9,605	-0.04%
2022/07/25	41.1	58.04	11	58.15	59.60	30.1	9,320	0.32%
2022/07/22	30.8	57.65	31	57.17	58.00	-0.2	9,034	0.00%
2022/07/21	4.1	59.20	4	59.20	59.20	0.1	8,254	0.00%
2022/07/20	30.1	67.13	6	70.83	65.70	24.1	8,214	0.29%
2022/07/19	2	72.80	0	0.00	72.90	2	7,723	0.03%
2022/07/18	1	72.20	1	72.60	72.80	0	7,758	0.00%
2022/07/15	0	0.00	7	71.00	70.90	-7	7,754	-0.09%
2022/07/11	2	69.65	2.1	69.61	69.40	-0.1	7,850	0.00%
2022/07/08	2	70.70	0	0.00	70.90	2	7,817	0.03%
2022/07/07	2	69.75	0	0.00	71.00	2	7,858	0.03%
2022/07/06	2	69.95	0	0.00	69.90	2	8,040	0.02%
2022/07/01	12	70.79	5.2	70.83	70.30	6.8	8,025	0.08%
2022/06/30	2	73.95	0	0.00	73.40	2	7,927	0.03%
2022/06/29	2.1	74.12	0	0.00	74.80	2.1	7,915	0.03%
2022/06/28	2	74.95	0	0.00	74.80	2	7,956	0.03%
2022/06/27	4.7	74.91	0	0.00	75.50	4.7	8,050	0.06%
2022/06/24	0	0.00	1	74.60	74.50	-1	8,124	-0.01%
2022/06/23	1	71.50	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	72.70	11	73.18	72.70	-10	8,246	-0.12%
2022/06/20	4	73.00	0	0.00	72.60	4	8,320	0.05%
2022/06/17	2	74.65	2	74.40	74.30	0	8,386	0.00%
2022/06/16	0	0.00	0	76.50	75.70	0	8,421	0.00%
2022/06/15	0	0.00	3	77.20	77.00	-3	8,689	-0.03%
2022/06/14	2	76.00	2	77.00	77.30	0	8,740	0.00%
2022/06/13	12	76.71	1	76.60	75.70	11	8,821	0.12%
2022/06/07	0	0.00	2	77.80	77.80	-2	8,799	-0.02%
2022/06/06	1.5	77.43	0.3	77.03	77.60	1.2	8,844	0.01%
2022/06/02	0	0.00	2	75.80	76.20	-2	8,997	-0.02%
2022/06/01	0	0.00	0.6	76.30	76.10	-0.6	9,142	-0.01%
2022/05/30	0.1	74.30	2	74.90	75.00	-1.9	9,004	-0.02%
2022/05/27	0	0.00	0	72.90	72.80	0	8,955	0.00%
2022/05/25	1	72.00	0	0.00	72.50	1	9,173	0.01%
2022/05/24	0.1	73.10	0	0.00	71.70	0.1	9,462	0.00%
2022/05/23	1	72.80	0	0.00	72.70	1	9,605	0.01%
2022/05/20	12	73.03	2	72.60	72.70	10	9,745	0.10%
2022/05/19	6	71.95	0	0.00	71.90	6	9,872	0.06%
2022/05/18	0	0.00	3	73.77	73.80	-3	9,887	-0.03%
2022/05/16	0.1	71.34	0	0.00	70.20	0.1	9,838	0.00%
2022/05/13	0.3	71.15	4	71.30	71.50	-3.7	9,759	-0.04%
2022/05/12	4	71.17	2.2	70.64	69.80	1.8	9,667	0.02%
2022/05/11	0	73.70	0	0.00	73.40	0	9,487	0.00%
2022/05/10	5.1	73.92	1	73.40	74.30	4.1	9,478	0.04%
2022/05/09	8	75.05	5	75.68	74.00	3	9,401	0.03%
2022/05/06	0	0.00	1	75.70	76.40	-1	9,293	-0.01%
2022/05/05	8	77.34	12	77.54	77.70	-4	9,294	-0.04%
2022/05/04	3	79.70	0	0.00	80.30	3	8,937	0.03%
2022/05/03	2.4	80.06	3	78.83	79.60	-0.6	8,877	-0.01%
2022/04/29	1	78.10	1	78.00	78.30	0	8,755	0.00%
2022/04/28	14.2	77.94	2	77.60	77.50	12.2	8,743	0.14%
2022/04/27	51.6	77.49	42	77.52	78.90	9.6	8,590	0.11%
2022/04/26	0	0.00	0	74.50	74.50	0	7,745	0.00%
2022/04/25	2	66.80	2	67.40	67.80	0	7,794	0.00%
2022/04/22	3	68.93	0	0.00	69.10	3	7,749	0.04%
2022/04/21	3	70.10	0	0.00	69.90	3	7,781	0.04%
2022/04/20	2	69.85	1	70.90	70.30	1	7,799	0.01%
2022/04/19	4	70.53	1	70.90	70.20	3	7,905	0.04%
2022/04/18	6	70.27	6	70.45	69.80	0	8,173	0.00%
2022/04/15	1	72.40	2	72.60	72.50	-1	8,063	-0.01%
2022/04/13	1	74.20	0	0.00	74.30	1	8,065	0.01%
2022/04/12	8	74.66	3.4	74.83	73.20	4.6	8,002	0.06%
2022/04/11	2	77.85	2	77.85	77.80	0	7,785	0.00%
2022/04/08	0	0.00	1	78.80	79.10	-1	7,767	-0.01%
2022/04/07	5	77.98	1	78.80	77.50	4	7,746	0.05%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/03/31	0	0.00	1	78.80	79.30	-1	7,628	-0.01%
2022/03/30	0	0.00	2.5	79.56	79.10	-2.5	7,624	-0.03%
2022/03/29	0	0.00	1.5	78.87	79.20	-1.5	7,527	-0.02%
2022/03/28	1	75.70	0	0.00	77.20	1	7,434	0.01%
2022/03/25	1	77.20	2	76.25	77.20	-1	7,414	-0.01%
2022/03/24	1	74.30	1	75.19	75.10	0	7,271	0.00%
2022/03/23	1.5	74.17	1	74.50	74.90	0.5	7,250	0.01%
2022/03/22	2	72.80	0	0.00	73.60	2	7,157	0.03%
2022/03/21	0	0.00	0.4	72.20	71.90	-0.4	7,055	0.00%
2022/03/18	3	71.00	0	0.00	73.00	3	6,990	0.04%
2022/03/16	5	69.92	0	0.00	70.10	5	6,737	0.07%
2022/03/15	2	71.80	4.6	72.35	71.70	-2.6	6,594	-0.04%
2022/03/14	0	0.00	2	71.90	72.10	-2	6,578	-0.03%
2022/03/11	2	72.10	1	71.30	72.10	1	6,614	0.02%
2022/03/10	1	71.40	1	71.80	71.90	0	6,630	0.00%
2022/03/09	3	69.50	11	69.57	69.90	-8	6,627	-0.12%
2022/03/08	3	68.22	2.5	68.68	67.60	0.5	6,590	0.01%
2022/03/07	3	70.70	1	70.00	70.60	2	6,421	0.03%
2022/03/03	2	73.50	0	0.00	73.60	2	6,550	0.03%
2022/03/01	0.5	72.20	12	71.48	72.00	-11.5	6,599	-0.17%
2022/02/25	7	72.14	8.3	71.15	71.60	-1.3	6,532	-0.02%
2022/02/24	18.1	72.84	27	72.22	71.50	-8.9	6,388	-0.14%
2022/02/23	25	74.11	10.1	74.05	74.40	15	6,141	0.24%
2022/02/22	7	71.34	5	71.36	71.80	2	6,098	0.03%
2022/02/21	0.2	71.40	1	71.70	71.90	-0.8	5,982	-0.01%
2022/02/18	0	0.00	4	69.45	69.90	-4	5,863	-0.07%
2022/02/17	14.1	68.63	6	69.22	68.80	8.1	5,808	0.14%
2022/02/15	0	0.00	1	67.90	67.50	-1	6,047	-0.02%
2022/02/14	1.2	67.79	0	0.00	67.50	1.2	6,087	0.02%
2022/02/11	1	68.50	47	68.33	68.90	-46	6,110	-0.75%
2022/02/10	3	68.53	2	68.70	68.80	1	6,203	0.02%
2022/02/08	2	67.30	2	67.75	67.70	0	6,283	0.00%
2022/02/07	1	66.20	2.5	66.54	67.20	-1.5	6,266	-0.02%
2022/01/26	0.6	64.00	1.2	63.72	63.70	-0.6	6,224	-0.01%
2022/01/25	3.2	63.59	0	0.00	63.40	3.2	6,480	0.05%
2022/01/24	3.1	63.83	3	63.76	64.40	0.1	6,577	0.00%
2022/01/21	9.5	65.24	5	65.30	64.80	4.5	6,731	0.07%
2022/01/20	0	0.00	8	66.14	66.30	-8	6,874	-0.12%
2022/01/19	1	66.30	1.1	66.04	66.00	-0.1	7,402	0.00%
2022/01/18	3	66.70	13	66.76	67.00	-10	7,750	-0.13%
2022/01/17	0	0.00	2	66.60	66.80	-2	7,872	-0.03%
2022/01/14	3.1	66.39	3	65.97	66.00	0.1	8,057	0.00%
2022/01/13	0.3	66.70	2	66.40	67.00	-1.7	8,087	-0.02%
2022/01/12	5.1	66.70	1	66.30	66.50	4.1	8,079	0.05%
2022/01/11	16.2	66.06	18	65.96	67.00	-1.8	7,972	-0.02%
2022/01/10	1	63.00	3	63.73	63.90	-2	7,738	-0.03%
2022/01/07	1	63.10	22	62.93	62.80	-21	7,732	-0.27%
2022/01/06	1	63.30	1	64.30	63.60	0	7,738	0.00%
2022/01/05	10	62.95	1	63.00	63.10	9	7,746	0.12%
2022/01/03	4	63.75	3	63.30	63.60	1	7,931	0.01%
2021/12/29	1.1	63.49	0	0.00	63.50	1.1	8,031	0.01%
2021/12/27	1.1	63.01	1	63.40	63.00	0.1	8,192	0.00%
2021/12/24	1	63.40	2	63.70	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	1.7	62.34	62.50	-1.7	8,336	-0.02%
2021/12/22	2.1	62.50	0	0.00	62.00	2.1	8,446	0.02%
2021/12/17	1	61.60	0	0.00	61.30	1	9,432	0.01%
2021/12/16	2	61.60	0	0.00	61.80	2	10,123	0.02%
2021/12/15	0.4	61.90	0	0.00	61.90	0.4	10,653	0.00%
2021/12/13	6.4	62.08	1	62.20	61.60	5.4	11,008	0.05%
2021/12/10	1	63.30	1	63.40	63.20	0	11,117	0.00%
2021/12/09	5	64.20	1	64.50	64.00	4	11,358	0.04%
2021/12/07	7.4	63.45	0	0.00	64.40	7.4	12,028	0.06%
2021/12/06	3	62.97	3	63.20	63.00	0	12,160	0.00%
2021/12/03	0.1	63.90	2.8	63.44	63.40	-2.7	12,276	-0.02%
2021/12/02	1.3	63.82	0	0.00	63.70	1.3	12,428	0.01%
2021/12/01	1.1	64.88	3	64.40	64.80	-1.9	12,676	-0.01%
2021/11/29	0	0.00	1.5	63.80	63.80	-1.5	12,668	-0.01%
2021/11/26	3	64.87	10	66.00	64.90	-7	12,667	-0.06%
2021/11/25	6	67.27	0	0.00	66.70	6	12,678	0.05%
2021/11/24	0	0.00	2	66.85	66.90	-2	12,709	-0.02%
2021/11/23	0.6	66.75	2.3	66.57	66.50	-1.7	12,738	-0.01%
2021/11/22	0	0.00	5	66.60	66.70	-5	12,707	-0.04%
2021/11/19	1	67.60	4	67.10	67.10	-3	12,660	-0.02%
2021/11/18	3	68.73	3	68.70	68.70	0	12,521	0.00%
2021/11/17	2.5	68.62	30	68.66	68.90	-27.5	12,501	-0.22%
2021/11/16	10	68.30	0	0.00	68.50	10	12,484	0.08%
2021/11/15	12	68.94	4	69.85	69.00	8	12,470	0.06%
2021/11/12	1	67.90	7	67.70	68.50	-6	12,312	-0.05%
2021/11/11	0.2	66.70	0	0.00	66.70	0.2	12,278	0.00%
2021/11/10	2	66.80	10	67.50	66.80	-8	12,311	-0.06%
2021/11/09	5.5	67.68	0.5	66.82	67.50	5	12,330	0.04%
2021/11/05	3.1	66.71	0	0.00	67.00	3.1	12,270	0.03%
2021/11/04	2	68.50	0	0.00	68.50	2	12,132	0.02%
2021/11/03	2	69.10	0	0.00	69.60	2	12,059	0.02%
2021/11/02	3	69.47	1	68.00	68.20	2	11,962	0.02%
2021/11/01	14	71.59	4	70.70	70.90	10	11,713	0.09%
2021/10/29	17.1	71.27	19	71.13	70.90	-1.9	11,593	-0.02%
2021/10/28	18	69.89	19	69.89	69.90	-1	11,409	-0.01%
2021/10/27	97	68.69	46	68.81	69.90	51	11,209	0.45%
2021/10/26	8	66.01	11	65.85	67.20	-3	10,637	-0.03%
2021/10/25	0	0.00	14	60.83	61.90	-14	10,289	-0.14%
2021/10/22	12	60.33	3	60.20	60.80	9	10,202	0.09%
2021/10/21	3	58.20	1	58.30	58.20	2	10,106	0.02%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/13	3	54.63	2	55.10	54.80	1	10,588	0.01%
2021/10/12	1	55.30	0	0.00	55.30	1	10,583	0.01%
2021/10/08	10	56.68	2	56.60	56.80	8	10,518	0.08%
2021/10/07	0	0.00	3	56.00	56.40	-3	10,529	-0.03%
2021/10/05	0.2	56.06	5	55.30	56.00	-4.8	10,724	-0.05%
2021/10/04	0	0.00	4	55.53	55.30	-4	10,856	-0.04%
2021/10/01	1	55.80	2	55.80	56.00	-1	11,058	-0.01%
2021/09/30	2	57.55	2	57.80	57.40	0	11,098	0.00%
2021/09/29	4	57.60	2	57.60	57.40	2	11,014	0.02%
2021/09/28	5.1	57.31	3	57.90	57.90	2.1	10,929	0.02%
2021/09/27	15.2	57.25	8	57.74	56.10	7.2	10,701	0.07%
2021/09/24	4	60.28	1	60.00	59.80	3	10,230	0.03%
2021/09/23	5.3	61.07	51	61.21	61.10	-45.7	9,950	-0.46%
2021/09/22	16.2	81.18	32	79.14	82.30	-15.8	9,324	-0.17%
2021/09/17	7	84.51	1	84.60	85.00	6	9,002	0.07%
2021/09/16	0	0.00	3.6	84.34	83.90	-3.6	8,754	-0.04%
2021/09/15	6	84.33	3	84.67	84.60	3	8,643	0.03%
2021/09/14	9	82.23	10	82.60	83.50	-1	8,435	-0.01%
2021/09/13	38	82.69	11	82.17	81.50	27	8,187	0.33%
2021/09/10	10	80.46	8	80.56	81.20	2	7,808	0.03%
2021/09/09	3	77.10	19	76.21	78.50	-16	7,588	-0.21%
2021/09/08	3.1	75.04	2.1	75.87	75.10	1	7,397	0.01%
2021/09/07	3	74.63	5	74.62	76.10	-2	7,242	-0.03%
2021/09/06	14	73.36	10	73.88	73.60	4	7,053	0.06%
2021/09/03	3	70.23	13.1	69.95	69.90	-10.1	6,790	-0.15%
2021/09/02	4	71.50	5	70.44	69.40	-1	6,743	-0.01%
2021/09/01	2	69.40	3.1	71.46	71.30	-1.1	6,592	-0.02%
2021/08/31	5	67.00	3.1	69.07	69.30	1.9	6,396	0.03%
2021/08/30	9	67.49	1	67.50	67.60	8	6,261	0.13%
2021/08/27	25	66.33	2.1	66.58	66.90	22.9	6,208	0.37%
2021/08/26	3	65.20	0	0.00	65.30	3	6,145	0.05%
2021/08/25	5.1	65.16	2	65.45	65.40	3.1	6,158	0.05%
2021/08/24	6	64.30	6	64.70	64.80	0	6,142	0.00%
2021/08/23	0.1	64.50	1	65.00	64.80	-0.9	6,169	-0.01%
2021/08/20	0.1	63.50	3	63.93	63.00	-2.9	6,168	-0.05%
2021/08/19	8	64.58	20.1	63.64	63.60	-12.1	6,197	-0.20%
2021/08/18	21.8	64.94	1	63.20	65.40	20.8	6,155	0.34%
2021/08/17	10.3	64.48	1.5	64.93	63.50	8.8	6,094	0.14%
2021/08/16	6.5	67.05	24	65.70	65.90	-17.5	6,041	-0.29%
2021/08/13	2	67.50	3	67.90	67.80	-1	5,959	-0.02%
2021/08/12	2	66.20	1.5	65.67	67.00	0.5	5,897	0.01%
2021/08/11	0	0.00	4.2	65.47	65.30	-4.2	5,920	-0.07%
2021/08/10	0	0.00	4	65.20	64.50	-4	5,951	-0.07%
2021/08/09	1	64.90	4	65.03	64.90	-3	6,139	-0.05%
2021/08/05	0	0.00	15	64.80	64.70	-15	6,402	-0.23%
2021/08/03	2	64.00	0	0.00	64.30	2	6,917	0.03%
2021/08/02	3	63.50	2	62.70	63.60	1	7,003	0.01%
2021/07/30	1	62.30	2	62.80	62.40	-1	6,997	-0.01%
2021/07/29	5	62.20	2.1	62.78	62.20	2.9	7,027	0.04%
2021/07/28	10	60.42	1	61.10	61.40	9	7,070	0.13%
2021/07/27	0.1	63.50	0	0.00	62.10	0.1	7,230	0.00%
2021/07/26	17	65.64	5	65.08	64.80	12	7,176	0.17%
2021/07/23	6.2	66.04	6	65.93	66.40	0.2	7,135	0.00%
2021/07/22	1	64.80	7	64.93	65.00	-6	6,977	-0.09%
2021/07/21	2	66.10	5	64.58	65.10	-3	6,938	-0.04%
2021/07/20	6	65.60	0	0.00	65.80	6	6,906	0.09%
2021/07/19	10	67.16	10	67.12	66.60	0	6,888	0.00%
2021/07/16	2	65.10	2	65.45	65.60	0	6,921	0.00%
2021/07/15	4	64.45	12	64.68	64.80	-8	6,945	-0.12%
2021/07/14	1	62.40	4	63.00	63.30	-3	6,955	-0.04%
2021/07/13	9	64.07	20	64.46	64.00	-11	7,001	-0.16%
2021/07/12	4	64.03	8	64.03	65.40	-4	6,962	-0.06%
2021/07/09	16	63.13	17.2	63.43	62.90	-1.2	6,865	-0.02%
2021/07/08	11	62.51	74	60.83	62.90	-63	6,744	-0.93%
2021/07/07	71	58.96	39	58.59	59.10	32	6,524	0.49%
2021/07/06	2	56.80	2	57.00	56.80	0	6,403	0.00%
2021/07/02	0	0.00	4	56.73	56.40	-4	6,586	-0.06%
2021/07/01	3	57.20	0	0.00	56.60	3	6,649	0.05%
2021/06/30	13	56.67	0	0.00	56.60	13	6,742	0.19%
2021/06/29	43	56.72	16	56.65	56.70	27	6,807	0.40%
2021/06/28	12	57.39	36	56.22	57.60	-24	6,848	-0.35%
2021/06/25	1	54.90	1	54.80	54.80	0	6,779	0.00%
2021/06/24	1	54.50	0.1	54.40	54.20	0.9	7,383	0.01%
2021/06/23	0	0.00	1	53.90	54.00	-1	7,402	-0.01%
2021/06/21	1	53.90	5	53.70	53.90	-4	7,565	-0.05%
2021/06/17	4	53.20	0	0.00	53.20	4	7,575	0.05%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/11	2	53.50	0	0.00	53.20	2	7,884	0.03%
2021/06/10	0	0.00	1	52.10	52.30	-1	7,938	-0.01%
2021/06/09	0	0.00	3	52.10	52.10	-3	7,982	-0.04%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	5	51.82	0	0.00	52.20	5	8,253	0.06%
2021/06/04	6	52.50	0	0.00	52.50	6	8,346	0.07%
2021/06/03	32	52.60	0	0.00	52.70	32	8,488	0.38%
2021/06/02	4	52.40	0	0.00	52.50	4	8,578	0.05%
2021/06/01	32	52.50	0	0.00	52.50	32	8,588	0.37%
2021/05/31	6	52.35	1	52.10	52.50	5	8,689	0.06%
2021/05/28	2	52.45	3	52.40	52.40	-1	8,738	-0.01%
2021/05/27	5	51.68	1	51.80	52.00	4	8,795	0.05%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/21	1	51.60	6	51.43	51.70	-5	9,023	-0.06%
2021/05/20	7	51.00	10	50.90	51.00	-3	9,068	-0.03%
2021/05/19	18	51.29	0	0.00	51.20	18	9,040	0.20%
2021/05/18	24	50.79	5	49.79	51.00	19	9,037	0.21%
2021/05/17	41	49.19	42	49.68	48.45	-1	8,988	-0.01%
2021/05/14	0	0.00	6	51.42	51.00	-6	8,783	-0.07%
2021/05/13	8	49.91	20	50.40	49.85	-12	8,642	-0.14%
2021/05/12	35	50.68	2	50.05	50.20	33	8,526	0.39%
2021/05/11	0	0.00	8	53.30	53.80	-8	8,165	-0.10%
2021/05/10	11	54.13	3	54.10	54.60	8	7,961	0.10%
2021/05/07	2	52.95	0	0.00	53.50	2	7,907	0.03%
2021/05/06	10	53.30	0	0.00	53.00	10	7,904	0.13%
2021/05/05	2	52.75	2	52.40	52.50	0	7,852	0.00%
2021/05/04	6	52.00	5	52.50	52.20	1	7,773	0.01%
2021/05/03	0	0.00	2	53.50	53.10	-2	7,497	-0.03%
2021/04/29	6	53.50	1	53.60	53.10	5	7,427	0.07%
2021/04/28	3	53.60	6	53.67	53.70	-3	7,378	-0.04%
2021/04/27	2	53.80	0	0.00	54.10	2	7,421	0.03%
2021/04/26	1	54.10	0	0.00	54.30	1	7,393	0.01%
2021/04/23	1	52.70	50	52.86	53.20	-49	7,335	-0.67%
2021/04/22	17	53.93	84.4	54.39	52.70	-67.4	7,311	-0.92%
2021/04/21	7	53.60	1.4	53.91	54.10	5.6	7,133	0.08%
2021/04/20	53	52.95	1	53.00	53.10	52	7,055	0.74%
2021/04/19	30	52.65	1.3	52.47	53.10	28.7	7,025	0.41%
2021/04/16	10.1	50.79	5	50.50	51.40	5.1	6,894	0.07%
2021/04/15	4.2	49.96	0	0.00	50.10	4.2	6,783	0.06%
2021/04/14	14.1	49.73	9	49.40	49.55	5.1	6,728	0.08%
2021/04/13	3.1	50.03	4	50.06	49.85	-0.9	6,716	-0.01%
2021/04/12	22	49.72	0	0.00	49.95	22	6,649	0.33%
2021/04/09	6.1	49.41	7	49.46	49.45	-0.9	6,629	-0.01%
2021/04/08	5.1	49.88	4	49.84	49.80	1.1	6,544	0.02%
2021/04/07	4.1	49.92	0	0.00	50.00	4.1	6,455	0.06%
2021/04/06	4.4	49.84	0	0.00	50.00	4.4	6,395	0.07%
2021/04/01	0.3	49.51	2.1	49.38	49.60	-1.8	6,285	-0.03%
2021/03/31	1	49.20	1	49.60	49.50	0	6,175	0.00%
2021/03/30	1	48.35	0	0.00	48.90	1	6,036	0.02%
2021/03/29	10	49.00	11	48.36	48.85	-1	5,902	-0.02%
2021/03/26	3	45.70	3	45.39	45.75	0	5,279	0.00%
2021/03/24	3	44.73	0	0.00	44.40	3	5,136	0.06%
2021/03/23	0	0.00	4	45.05	45.20	-4	5,052	-0.08%
2021/03/19	1	44.55	0	0.00	44.55	1	4,970	0.02%
2021/03/17	2	45.15	0	0.00	45.30	2	4,839	0.04%
2021/03/16	3	44.35	8	44.28	44.40	-5	4,730	-0.11%
2021/03/15	2	43.15	0	0.00	43.75	2	4,852	0.04%
2021/03/11	0	0.00	1	43.75	43.80	-1	4,909	-0.02%
2021/03/10	1	44.05	6	43.91	43.85	-5	4,774	-0.10%
2021/03/09	0	0.00	8.5	43.28	43.50	-8.5	4,695	-0.18%
2021/03/08	0	0.00	1	42.65	42.75	-1	4,623	-0.02%
2021/03/04	0	0.00	4	42.15	42.20	-4	4,853	-0.08%
2021/03/03	0	0.00	18	41.99	42.05	-18	4,788	-0.38%
2021/03/02	7	42.01	1	42.05	41.60	6	4,714	0.13%
2021/02/26	3	41.50	1	41.70	41.70	2	4,687	0.04%
2021/02/25	0	0.00	7	41.66	41.65	-7	4,612	-0.15%
2021/02/24	5	41.45	1	41.70	41.45	4	4,608	0.09%
2021/02/23	39	41.65	1	41.50	41.75	38	4,563	0.83%
2021/02/22	1	41.15	1	41.15	41.20	0	4,583	0.00%
2021/02/19	2	40.63	1	40.90	40.90	1	4,526	0.02%
2021/02/18	25	40.70	0	0.00	40.90	25	4,534	0.55%
2021/02/17	0	0.00	1	40.10	40.20	-1	4,507	-0.02%
2021/02/05	0	0.00	5	39.55	39.50	-5	4,506	-0.11%
2021/02/02	0	0.00	20	39.10	39.25	-20	4,806	-0.42%
2021/01/29	7	38.99	7	38.94	38.75	0	4,864	0.00%
2021/01/28	1	39.30	0	0.00	39.25	1	4,838	0.02%
2021/01/25	1	39.60	0	0.00	39.70	1	4,884	0.02%
2021/01/20	2	39.40	0	0.00	39.35	2	5,139	0.04%
2021/01/19	2	40.08	0	0.00	40.00	2	5,446	0.04%
2021/01/18	20	40.08	0	0.00	40.20	20	5,425	0.37%
2021/01/15	1	40.70	0	0.00	40.25	1	5,380	0.02%
2021/01/14	10	40.75	0	0.00	40.70	10	5,366	0.19%
2021/01/08	2	40.35	0	0.00	40.35	2	5,361	0.04%
2021/01/06	2	40.50	1	40.30	40.20	1	5,376	0.02%
2020/12/29	0	0.00	7	40.60	40.60	-7	5,378	-0.13%
2020/12/21	1	40.45	0.3	40.50	40.60	0.7	5,573	0.01%
2020/12/14	3	40.60	0.5	40.50	40.45	2.5	5,559	0.04%
2020/12/11	0	0.00	1	40.45	40.55	-1	5,568	-0.02%
2020/12/10	5	40.50	5	40.35	40.35	0	5,520	0.00%
2020/12/09	8.2	40.26	11	40.34	40.40	-2.9	5,490	-0.05%
2020/12/08	2.1	41.43	13.1	41.80	41.20	-11	5,326	-0.21%
2020/12/07	2	41.90	1	41.90	41.75	1	5,223	0.02%
2020/12/04	2	41.75	0	0.00	41.55	2	5,175	0.04%
2020/12/03	0	0.00	3	41.42	41.45	-3	5,148	-0.06%
2020/12/02	7	41.51	0	0.00	41.25	7	5,134	0.14%
2020/12/01	3	41.65	1	42.25	41.65	2	5,124	0.04%
2020/11/30	0	0.00	14	41.87	42.05	-14	5,073	-0.28%
2020/11/27	1	41.50	3	41.37	41.35	-2	4,872	-0.04%
2020/11/25	13	40.82	0	0.00	40.80	13	5,174	0.25%
2020/11/24	1	41.10	0	0.00	41.00	1	5,340	0.02%
2020/11/23	15	41.34	2	41.35	41.30	13	5,495	0.24%
2020/11/20	0	0.00	0.2	41.35	41.40	-0.2	5,501	0.00%
2020/11/19	12	41.43	11	41.40	41.40	1	5,590	0.02%
2020/11/18	1	40.90	5	40.95	40.95	-4	5,553	-0.07%
2020/11/17	0	0.00	9	40.85	40.85	-9	5,622	-0.16%
2020/11/13	41	40.62	37	40.69	40.70	4	6,573	0.06%
2020/11/12	12	41.05	0	0.00	40.85	12	6,742	0.18%
2020/11/11	10	40.95	92.5	41.15	41.40	-82.5	6,913	-1.19%
2020/11/10	0	0.00	65	40.92	40.65	-65	6,835	-0.95%
2020/11/09	1	40.15	1	40.20	40.20	0	6,776	0.00%
2020/11/05	2.1	40.20	1	40.20	40.25	1.1	6,780	0.02%
2020/11/03	0	0.00	3	40.13	40.05	-3	6,766	-0.04%
2020/10/30	1.1	39.86	0	0.00	39.50	1.1	6,796	0.02%
2020/10/29	23	39.88	22	40.10	40.05	1	6,757	0.01%
2020/10/28	9	40.67	9	40.58	40.55	0	6,752	0.00%
2020/10/27	6	40.33	69.1	40.85	41.05	-63.1	6,679	-0.94%
2020/10/26	0	0.00	1.5	38.82	38.75	-1.5	6,324	-0.02%
2020/10/23	3.5	38.79	0	0.00	38.70	3.5	6,412	0.05%
2020/10/22	3	38.55	0	0.00	38.85	3	6,459	0.05%
2020/10/20	2	38.55	2	38.55	38.50	0	6,543	0.00%
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/16	4	38.53	0	0.00	38.20	4	6,513	0.06%
2020/10/15	1	38.45	0	0.00	38.55	1	6,509	0.02%
2020/10/12	1	39.05	0	0.00	38.85	1	6,755	0.01%
2020/10/08	3	39.20	0	0.00	39.30	3	6,856	0.04%
2020/10/05	2	39.00	1	39.00	39.25	1	6,954	0.01%
2020/09/30	1	38.70	0	0.00	38.90	1	6,943	0.01%
2020/09/28	1	39.45	2	39.68	39.40	-1	6,890	-0.01%
2020/09/23	3	40.40	0	0.00	40.20	3	7,020	0.04%
2020/09/21	3	41.80	0	0.00	41.40	3	7,034	0.04%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	1	41.45	0	0.00	41.55	1	7,072	0.01%
2020/09/08	1	41.60	0	0.00	41.40	1	7,177	0.01%
2020/09/07	2	41.50	2	41.70	41.45	0	7,272	0.00%
2020/09/03	0	0.00	3	41.83	41.80	-3	7,475	-0.04%
2020/09/02	1	41.20	1	41.50	41.45	0	7,464	0.00%
2020/09/01	1	41.80	8	42.13	41.85	-7	7,474	-0.09%
2020/08/31	6	42.67	2	42.98	43.20	4	7,377	0.05%
2020/08/28	0	0.00	5	41.32	42.20	-5	7,189	-0.07%
2020/08/27	6	39.88	2	39.83	40.05	4	7,080	0.06%
2020/08/26	4	39.30	14	39.28	39.35	-10	6,946	-0.14%
2020/08/25	3	38.62	15	39.11	39.00	-12	6,912	-0.17%
2020/08/24	0	0.00	12	37.60	37.85	-12	6,825	-0.18%
2020/08/21	1	37.90	1	38.25	38.25	0	6,772	0.00%
2020/08/20	44.1	37.98	12	37.59	37.45	32.1	6,713	0.48%
2020/08/19	25	37.05	7	37.44	39.05	18	6,444	0.28%
2020/08/18	26	54.52	2	54.70	54.70	24	5,689	0.42%
2020/08/13	0	0.00	2	53.40	53.40	-2	5,255	-0.04%
2020/08/07	0	0.00	0.1	52.80	53.00	-0.1	5,258	0.00%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	1	52.80	1	52.50	53.00	0	5,195	0.00%
2020/08/04	8	51.91	0	0.00	52.20	8	5,175	0.15%
2020/08/03	1	52.10	2	52.20	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	1	51.70	50.80	-1	5,063	-0.02%
2020/07/29	6	49.48	2	49.55	49.50	4	4,963	0.08%
2020/07/27	2	46.43	0	0.00	46.40	2	4,893	0.04%
2020/07/21	0	0.00	3	49.72	50.20	-3	4,939	-0.06%
2020/07/20	0	0.00	20	48.75	48.95	-20	4,914	-0.41%
2020/07/17	2	50.05	62	49.96	49.55	-60	4,874	-1.23%
2020/07/16	1	51.00	4	51.70	51.20	-3	4,761	-0.06%
2020/07/15	1	53.80	40	54.10	53.80	-39	4,637	-0.84%
2020/07/14	2	53.60	8	53.70	54.00	-6	4,523	-0.13%
2020/07/13	0	0.00	58	53.13	53.60	-58	4,460	-1.30%
2020/07/10	1	53.30	0	0.00	53.00	1	4,428	0.02%
2020/07/08	0	0.00	27	54.37	54.60	-27	4,335	-0.62%
2020/07/07	0	0.00	1	54.00	54.20	-1	4,296	-0.02%
2020/07/06	4	54.00	17	53.90	54.10	-13	4,287	-0.30%
2020/07/02	0	0.00	6	54.05	54.00	-6	4,302	-0.14%
2020/07/01	5	51.78	4	51.70	51.70	1	4,350	0.02%
2020/06/30	0	0.00	20	50.40	51.10	-20	4,565	-0.44%
2020/06/29	0.1	50.30	0	0.00	50.30	0.1	4,533	0.00%
2020/06/22	1	50.40	0	0.00	50.50	1	4,536	0.02%
2020/06/18	0	0.00	1	50.50	50.30	-1	4,597	-0.02%
2020/06/17	0	0.00	3	49.85	49.85	-3	4,584	-0.07%
2020/06/12	2	48.75	0	0.00	49.80	2	4,626	0.04%
2020/06/11	107	51.58	15	51.20	50.10	92	4,573	2.01%	大買/
2020/06/10	17	50.88	1	49.75	51.40	16	4,436	0.36%
2020/06/09	3	49.37	0	0.00	49.40	3	4,373	0.07%
2020/06/05	0	0.00	1	48.75	48.75	-1	4,314	-0.02%
2020/06/02	4	46.38	2	46.75	47.30	2	4,169	0.05%
2020/06/01	1	46.20	0	0.00	46.05	1	4,098	0.02%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/27	0	0.00	5	45.85	46.10	-5	3,962	-0.13%
2020/05/26	1	45.65	0	0.00	45.75	1	3,934	0.03%
2020/05/25	5	45.05	0	0.00	45.30	5	3,901	0.13%
2020/05/22	0	0.00	5	45.45	45.00	-5	3,892	-0.13%
2020/05/21	0	0.00	7	45.79	45.80	-7	3,845	-0.18%
2020/05/20	2	45.10	0	0.00	45.00	2	3,794	0.05%
2020/05/19	6	44.90	0	0.00	45.25	6	3,756	0.16%
2020/05/18	14	44.35	1	44.60	44.65	13	3,691	0.35%
2020/05/15	6	44.43	0	0.00	44.35	6	3,640	0.16%
2020/05/14	36	43.77	1	43.90	43.65	35	3,569	0.98%
2020/05/13	5	43.95	0	0.00	44.10	5	3,538	0.14%
2020/05/12	10	43.99	0	0.00	43.85	10	3,524	0.28%
2020/05/06	5	43.65	0	0.00	43.55	5	3,443	0.15%
2020/05/05	19	43.78	0	0.00	43.80	19	3,424	0.55%
2020/05/04	6	43.62	0	0.00	43.75	6	3,409	0.18%
2020/04/30	1	44.55	10	44.72	44.60	-9	3,406	-0.26%
2020/04/29	52	44.65	12.7	44.77	44.65	39.3	3,369	1.17%
2020/04/28	70	43.54	26	43.40	43.95	44	3,313	1.33%
2020/04/27	6	42.58	10	42.08	42.75	-4	3,294	-0.12%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/21	14	41.36	10	41.30	41.20	4	3,165	0.13%
2020/04/17	9	41.88	0	0.00	41.80	9	3,106	0.29%
2020/04/16	50	41.78	0	0.00	41.95	50	3,052	1.64%
2020/04/09	3	41.75	0	0.00	41.30	3	2,923	0.10%
2020/04/08	10	41.70	1	41.60	41.75	9	2,875	0.31%
2020/04/07	12	41.44	1	41.80	41.30	11	2,832	0.39%
2020/04/06	8	42.34	13	42.50	41.95	-5	2,735	-0.18%
2020/04/01	14	41.97	3	42.00	42.00	11	2,553	0.43%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	33.60	1	33.85	34.75	0	2,288	0.00%
2020/03/27	1	34.60	1	34.90	34.80	0	2,431	0.00%
2020/03/26	1	33.25	0	0.00	33.75	1	2,530	0.04%
2020/03/25	0	0.00	1	32.50	33.40	-1	2,631	-0.04%
2020/03/24	8	31.29	3	31.65	31.45	5	2,628	0.19%
2020/03/20	1	31.60	1	31.80	31.20	0	2,635	0.00%
2020/03/19	1	30.10	3	30.28	30.10	-2	2,616	-0.08%
2020/03/13	3	36.47	0	0.00	37.45	3	2,383	0.13%
2020/03/09	4	40.53	0	0.00	40.30	4	2,273	0.18%
2020/03/05	5	42.60	0	0.00	42.60	5	2,215	0.23%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/11	0	0.00	1	42.35	42.30	-1	2,738	-0.04%
2020/02/10	0	0.00	5	41.95	42.00	-5	2,754	-0.18%
2020/02/06	5	42.70	0	0.00	42.70	5	2,780	0.18%
2020/02/04	0	0.00	1	41.80	41.70	-1	2,775	-0.04%
2020/02/03	2	41.28	0	0.00	41.60	2	2,743	0.07%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/15	2	45.08	0	0.00	45.10	2	2,781	0.07%
2020/01/14	0.3	45.20	0	0.00	45.25	0.3	2,790	0.01%
2020/01/03	0	0.00	5	45.18	45.10	-5	2,925	-0.17%
2020/01/02	0	0.00	4	45.10	45.15	-4	2,945	-0.14%
2019/12/31	1	45.45	0	0.00	45.20	1	2,974	0.03%
2019/12/30	4	45.65	2	45.65	45.50	2	2,964	0.07%
2019/12/26	2	45.25	0	0.00	45.15	2	2,932	0.07%
2019/12/25	0.3	45.20	0	0.00	45.20	0.3	2,932	0.01%
2019/12/24	3	44.30	1	44.70	44.70	2	2,909	0.07%
2019/12/19	2	44.23	0	0.00	44.30	2	2,435	0.08%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.25	45.80	-1	2,299	-0.04%
2019/12/13	0	0.00	2	45.58	45.60	-2	2,247	-0.09%
2019/12/11	1	45.60	0	0.00	45.50	1	2,220	0.05%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/04	0	0.00	1	46.15	46.30	-1	2,119	-0.05%
2019/11/28	0.5	46.35	1	46.85	46.35	-0.5	2,073	-0.02%
2019/11/27	2	46.60	0	0.00	46.45	2	2,060	0.10%
2019/11/25	0	0.00	1.2	46.77	46.75	-1.2	1,976	-0.06%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.35	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	47.75	0	0.00	47.65	1	1,887	0.05%
2019/11/15	1	48.75	17	48.73	48.15	-16	1,869	-0.86%
2019/11/14	17	48.45	4	47.74	48.30	13	1,824	0.71%
2019/11/13	3	45.93	0	0.00	45.80	3	1,658	0.18%
2019/11/11	0	0.00	10	46.58	46.75	-10	1,759	-0.57%
2019/11/08	1	47.15	0	0.00	47.35	1	1,751	0.06%
2019/10/31	1	46.60	0	0.00	46.50	1	1,751	0.06%
2019/10/25	3	46.63	0	0.00	46.55	3	1,690	0.18%
2019/10/23	3	45.72	14	45.92	45.95	-11	1,629	-0.67%
2019/10/18	2	45.45	5	45.40	45.50	-3	1,569	-0.19%
2019/10/17	0.8	45.05	1	45.15	45.30	-0.2	1,529	-0.01%
2019/10/16	0.4	44.25	0	0.00	44.45	0.4	1,472	0.03%
2019/10/15	0	0.00	36.9	43.72	44.30	-36.9	1,464	-2.52%
2019/10/14	0	0.00	2	43.40	43.30	-2	1,437	-0.14%
2019/10/09	0	0.00	1	43.40	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	2	43.40	43.60	-2	1,423	-0.14%
2019/10/07	1	43.00	2	43.15	42.95	-1	1,396	-0.07%
2019/10/01	5	42.00	0	0.00	42.05	5	1,406	0.36%
2019/09/27	5	41.50	0	0.00	41.50	5	1,438	0.35%
2019/09/24	0	0.00	5	41.95	42.15	-5	1,463	-0.34%
2019/09/23	3	41.95	0	0.00	41.95	3	1,463	0.20%
2019/09/20	2	42.45	10	42.45	42.10	-8	1,471	-0.54%
2019/09/19	1	42.65	0	0.00	42.60	1	1,463	0.07%
2019/09/16	0	0.00	4	43.35	43.45	-4	1,866	-0.21%
2019/09/11	0	0.00	1	43.35	43.00	-1	1,993	-0.05%
2019/08/23	0	0.00	1	42.90	43.10	-1	2,017	-0.05%
2019/08/20	2	42.65	0	0.00	42.50	2	2,063	0.10%
2019/08/15	0	0.00	1	43.50	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	11	43.05	42.75	-11	1,953	-0.56%
2019/08/12	30	41.73	2	42.28	42.40	28	1,881	1.49%
2019/08/06	0	0.00	4	39.60	40.80	-4	1,915	-0.21%
2019/07/31	0	0.00	0.8	41.45	41.45	-0.8	1,955	-0.04%
2019/07/24	1	41.05	0	0.00	41.05	1	1,976	0.05%
2019/07/23	1	41.75	0	0.00	41.70	1	1,963	0.05%
2019/07/22	0	0.00	3.2	42.13	42.20	-3.2	1,966	-0.16%
2019/07/16	1	41.75	0	0.00	41.85	1	1,986	0.05%
2019/07/08	4	42.50	0	0.00	42.50	4	2,145	0.19%
2019/07/04	0	0.00	1	44.40	44.55	-1	2,199	-0.05%
2019/07/02	1	44.05	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.55	1	44.60	44.55	0	2,256	0.00%
2019/06/24	0	0.00	1	44.95	45.50	-1	2,274	-0.04%
2019/06/21	1	44.70	0	0.00	44.40	1	2,139	0.05%
2019/06/20	0	0.00	1	44.35	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.70	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/13	1	41.55	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	2	42.20	42.20	-2	1,923	-0.10%
2019/06/10	4	41.20	1	41.40	41.30	3	1,893	0.16%
2019/06/06	1	40.90	0	0.00	40.70	1	1,889	0.05%
2019/06/05	0	0.00	20	41.17	40.90	-20	1,907	-1.05%
2019/05/23	0.3	40.35	0	0.00	40.30	0.3	1,855	0.02%
2019/05/21	20	40.75	0	0.00	40.75	20	1,887	1.06%
2019/05/17	0	0.00	1	40.20	40.05	-1	1,909	-0.05%
2019/05/16	0	0.00	5	40.60	40.30	-5	1,910	-0.26%
2019/05/13	0	0.00	1	40.45	39.60	-1	1,847	-0.05%
2019/05/09	2	40.23	0	0.00	39.90	2	1,843	0.11%
2019/05/08	1	41.10	0	0.00	40.90	1	1,814	0.06%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/06	0	0.00	1	41.55	41.60	-1	1,797	-0.06%
2019/04/29	0	0.00	0.4	41.80	41.80	-0.4	1,781	-0.02%
2019/04/26	0	0.00	1	41.85	41.65	-1	1,777	-0.06%
2019/04/25	0	0.00	1	42.00	42.00	-1	1,769	-0.06%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/23	0	0.00	1	42.80	42.20	-1	1,757	-0.06%
2019/04/22	0	0.00	1	42.65	42.50	-1	1,735	-0.06%
2019/04/19	0.6	42.80	1	42.95	42.75	-0.4	1,732	-0.03%
2019/04/18	2	42.25	0	0.00	41.75	2	1,696	0.12%
2019/04/15	1	43.40	1	43.45	43.25	0	1,598	0.00%
2019/04/10	1	43.60	0	0.00	43.95	1	1,548	0.06%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/03	0	0.00	1	45.15	45.05	-1	1,400	-0.07%
2019/04/02	2	45.73	0	0.00	45.60	2	1,376	0.15%
2019/03/29	2	45.53	6	45.52	46.60	-4	1,337	-0.30%
2019/03/28	1	46.35	1	46.65	46.60	0	1,231	0.00%
2019/03/27	5	47.80	0	0.00	47.45	5	1,229	0.41%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/22	7	48.34	1	48.40	48.25	6	1,209	0.50%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/18	4	48.53	0	0.00	48.55	4	1,184	0.34%
2019/03/15	2	47.10	0	0.00	47.95	2	1,154	0.17%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/13	0	0.00	2	47.30	47.35	-2	1,136	-0.18%
2019/03/12	0	0.00	1	47.60	47.20	-1	1,147	-0.09%
2019/03/11	0.2	47.15	0	0.00	47.10	0.2	1,157	0.02%
2019/03/06	0	0.00	1	49.25	49.25	-1	1,225	-0.08%
2019/02/22	1	48.00	0	0.00	48.55	1	1,218	0.08%
2019/02/20	0	0.00	1	48.10	48.10	-1	1,227	-0.08%
2019/02/12	0.2	46.75	0	0.00	46.75	0.2	1,213	0.02%
2019/01/30	0	0.00	10	46.58	46.50	-10	1,222	-0.82%
2019/01/29	1	46.15	25	46.28	46.40	-24	1,201	-2.00%
2019/01/25	1	46.20	0	0.00	46.30	1	1,207	0.08%
2019/01/14	0.4	46.40	0	0.00	46.40	0.4	1,297	0.03%
2018/12/21	0	0.00	0.2	45.55	45.55	-0.2	2,192	-0.01%
2018/12/06	1	47.50	0	0.00	47.20	1	2,643	0.04%
2018/11/08	0	0.00	1	44.15	44.25	-1	2,940	-0.03%
2018/11/01	0.6	43.05	0	0.00	43.05	0.6	3,045	0.02%
2018/10/26	1	42.60	0	0.00	42.30	1	3,093	0.03%
2018/10/25	0	0.00	1	42.85	42.05	-1	3,181	-0.03%
2018/10/23	0	0.00	35	43.85	44.40	-35	3,290	-1.06%
2018/10/19	0	43.85	110	43.80	43.85	-110	3,340	-3.29%	大賣/鉅額交易
2018/10/18	0	0.00	30	44.85	44.35	-30	3,332	-0.90%
2018/10/17	1	45.00	195.2	45.07	44.95	-194.2	3,329	-5.83%	大賣/鉅額交易
2018/10/16	0.6	44.90	45	45.37	44.80	-44.4	3,318	-1.34%
2018/10/11	0	0.00	12	47.35	45.40	-12	3,248	-0.37%
2018/10/08	0	0.00	7.4	50.93	50.50	-7.4	3,142	-0.24%
2018/09/26	2	35.90	0	0.00	35.75	2	3,086	0.06%
2018/09/25	0	0.00	1	36.00	35.95	-1	3,035	-0.03%
2018/09/19	1	35.35	0	0.00	35.30	1	2,877	0.03%
2018/09/14	0	0.00	3.6	34.77	35.05	-3.6	2,836	-0.13%
2018/09/11	0	0.00	14	33.75	33.80	-14	2,758	-0.51%
2018/09/05	1	33.75	1	33.90	33.75	0	2,908	0.00%
2018/08/17	0	0.00	0.4	34.25	34.30	-0.4	3,336	-0.01%
2018/08/09	2	33.68	0	0.00	33.70	2	3,259	0.06%
2018/08/01	1	34.05	0	0.00	33.70	1	3,259	0.03%
2018/07/26	0	0.00	30	33.65	33.75	-30	3,267	-0.92%
2018/07/25	87	33.60	0	0.00	33.50	87	3,295	2.64%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/12	14	34.90	0	0.00	34.95	14	3,340	0.42%
2018/07/10	60	34.80	0.4	34.75	34.70	59.6	3,540	1.68%
2018/07/09	60	34.40	4	34.00	34.50	56	3,609	1.55%
2018/07/05	0	0.00	3	34.10	33.80	-3	3,893	-0.08%
2018/06/26	50	35.55	0	0.00	35.05	50	4,254	1.18%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/19	1	35.65	2	35.60	35.60	-1	4,845	-0.02%
2018/06/15	0	0.00	0.2	36.00	36.20	-0.2	4,892	0.00%
2018/06/14	1	35.70	0	0.00	35.70	1	4,821	0.02%
2018/06/13	2	35.83	0	0.00	35.80	2	4,796	0.04%
2018/06/12	1	36.00	1	36.10	36.15	0	4,798	0.00%
2018/06/08	0	0.00	2	36.80	36.70	-2	4,842	-0.04%
2018/06/07	1	37.30	0	0.00	36.95	1	4,839	0.02%
2018/06/05	0	0.00	17	36.61	36.75	-17	4,780	-0.36%
2018/06/04	49	36.42	5	36.32	36.45	44	4,801	0.92%
2018/06/01	50	35.90	0	0.00	35.95	50	4,835	1.03%
2018/05/31	0	0.00	2	35.95	36.15	-2	4,804	-0.04%
2018/05/30	1	35.50	0	0.00	35.30	1	4,765	0.02%
2018/05/28	0	0.00	2	35.85	35.70	-2	4,756	-0.04%
2018/05/23	4	35.70	0	0.00	35.70	4	4,811	0.08%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/16	0	0.00	1	35.85	35.80	-1	4,922	-0.02%
2018/05/15	0	0.00	1	35.75	35.60	-1	4,940	-0.02%
2018/04/19	0	0.00	2	36.10	36.25	-2	5,352	-0.04%
2018/04/16	100	36.50	0	0.00	36.50	100	5,231	1.91%
2018/04/12	0	0.00	1	36.50	36.20	-1	5,221	-0.02%
2018/04/11	0	0.00	5	35.95	35.80	-5	5,124	-0.10%
2018/04/10	2	35.80	0	0.00	35.60	2	5,051	0.04%
2018/04/09	0	0.00	6.2	34.97	35.40	-6.2	4,957	-0.13%
2018/04/03	2	34.15	0	0.00	34.15	2	4,786	0.04%
2018/03/31	0	0.00	10	34.20	34.10	-10	4,784	-0.21%
2018/03/30	0	0.00	155	34.15	34.10	-155	4,768	-3.25%	大賣/鉅額交易
2018/03/29	57	34.39	0	0.00	34.30	57	4,727	1.21%
2018/03/28	255	34.33	3	34.25	34.45	252	4,707	5.35%	大買/鉅額交易
2018/03/27	4	36.01	22.4	35.38	34.55	-18.4	4,635	-0.40%
2018/03/23	5	33.90	5	33.85	33.90	0	4,117	0.00%
2018/03/21	4	34.40	3	34.38	34.35	1	3,971	0.03%
2018/03/19	3	33.80	0	0.00	33.90	3	3,880	0.08%
2018/03/15	0	0.00	1	33.95	33.90	-1	3,810	-0.03%
2018/03/09	0	0.00	1	33.45	33.25	-1	3,724	-0.03%
2018/03/08	15	33.90	0	0.00	33.35	15	3,730	0.40%
2018/03/07	5	33.00	6.2	33.25	33.20	-1.2	3,665	-0.03%
2018/03/05	0	0.00	1	32.40	32.35	-1	3,664	-0.03%
2018/02/26	0	0.00	1.2	32.79	32.80	-1.2	3,680	-0.03%
2018/02/22	0	0.00	1	32.20	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	2	31.48	31.65	-2	4,040	-0.05%
2018/02/12	1	30.80	0	0.00	30.95	1	4,479	0.02%
2018/02/09	0.1	30.90	24	30.07	30.70	-23.9	4,500	-0.53%
2018/02/08	1	30.90	1	31.15	30.70	0	4,450	0.00%
2018/02/07	1.1	30.95	1	31.05	30.85	0.1	4,550	0.00%
2018/02/06	3.1	30.43	8	30.75	30.70	-4.9	4,537	-0.11%
2018/02/05	0.1	32.45	0	0.00	32.45	0.1	4,464	0.00%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/01/30	1	33.10	0	0.00	33.05	1	4,627	0.02%
2018/01/29	0	0.00	1.2	33.68	33.65	-1.2	4,610	-0.03%
2018/01/25	3	33.60	1	33.90	33.95	2	4,586	0.04%
2018/01/24	5	33.55	0	0.00	33.50	5	4,539	0.11%
2018/01/23	15	33.75	0	0.00	33.35	15	4,566	0.33%
2018/01/22	0	0.00	8	33.38	33.55	-8	4,618	-0.17%
2018/01/09	0	0.00	3	33.20	33.30	-3	4,468	-0.07%
2018/01/08	18	33.28	6	33.37	33.30	12	4,471	0.27%
2018/01/05	0	0.00	2	33.10	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	2	32.53	32.55	-2	4,335	-0.05%
2018/01/03	5	32.40	1	32.35	32.40	4	4,313	0.09%