潤泰新 (9945)-群益金鼎-東湖券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286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-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/11/22	2	46.50	0	0.00	46.20	2	6,103	0.03%
2024/11/21	2	45.85	0	0.00	46.05	2	6,169	0.03%
2024/11/20	1	46.20	4	46.74	46.20	-3	6,389	-0.05%
2024/11/19	0.5	46.30	0	0.00	46.55	0.5	6,536	0.01%
2024/11/18	0	0.00	1	46.50	46.20	-1	6,778	-0.01%
2024/11/15	0	0.00	2	46.65	46.35	-2	6,900	-0.03%
2024/11/14	8.1	46.10	0	0.00	45.80	8.1	7,093	0.11%
2024/11/13	9	46.93	0	0.00	46.85	9	7,173	0.13%
2024/11/12	3	47.38	0	0.00	47.50	3	7,460	0.04%
2024/11/11	0	0.00	4	47.99	48.20	-4	7,534	-0.05%
2024/11/08	0	47.55	4	47.98	47.50	-4	7,596	-0.05%
2024/11/07	0	0.00	0.6	46.90	47.00	-0.6	7,781	-0.01%
2024/11/06	4.1	46.73	0	0.00	46.70	4.1	7,958	0.05%
2024/11/01	0	0.00	5	46.90	47.15	-5	9,292	-0.05%
2024/10/30	1.1	46.62	0	0.00	46.50	1.1	9,873	0.01%
2024/10/29	9.2	46.51	0	0.00	46.80	9.2	10,286	0.09%
2024/10/28	0	0.00	1	47.20	47.30	-1	10,493	-0.01%
2024/10/25	1	46.95	0	0.00	47.05	1	10,833	0.01%
2024/10/24	0	0.00	2	47.18	47.05	-2	11,765	-0.02%
2024/10/23	4.1	46.97	3	47.22	47.00	1.1	12,703	0.01%
2024/10/22	2	47.15	0	0.00	47.25	2	13,277	0.02%
2024/10/21	3	47.78	0	0.00	47.45	3	13,604	0.02%
2024/10/18	0	0.00	2	48.45	48.30	-2	14,073	-0.01%
2024/10/17	1	48.05	2	48.23	48.20	-1	14,677	-0.01%
2024/10/16	2.5	47.46	0	0.00	47.35	2.5	15,751	0.02%
2024/10/15	0	0.00	2	47.35	47.90	-2	16,422	-0.01%
2024/10/14	2.1	46.95	5	46.85	46.90	-3	16,907	-0.02%
2024/10/08	2.1	47.65	1	47.80	47.95	1.1	17,828	0.01%
2024/10/04	0	0.00	20	47.70	47.80	-20	17,865	-0.11%
2024/10/01	1	48.40	0.2	48.40	48.25	0.8	17,859	0.00%
2024/09/30	0	48.70	5	48.79	48.95	-5	17,881	-0.03%
2024/09/27	0	0.00	1	48.15	48.20	-1	17,869	-0.01%
2024/09/25	2	47.85	2.6	47.76	47.90	-0.6	17,886	0.00%
2024/09/24	0	47.20	4	47.14	47.35	-4	17,888	-0.02%
2024/09/23	4.1	46.73	3	46.75	46.95	1.1	18,001	0.01%
2024/09/20	34	47.54	7	47.34	47.50	27	17,966	0.15%
2024/09/19	1	49.25	1	49.15	49.25	0	17,660	0.00%
2024/09/18	0	0.00	2	47.68	47.45	-2	17,515	-0.01%
2024/09/13	5	46.45	1	46.75	46.95	4	17,663	0.02%
2024/09/12	0	0.00	8	46.69	46.50	-8	17,817	-0.04%
2024/09/11	6	46.05	10	45.83	45.85	-4	17,935	-0.02%
2024/09/10	4.1	45.24	1	46.30	45.00	3.1	17,986	0.02%
2024/09/09	2.5	45.66	0	0.00	45.85	2.5	18,000	0.01%
2024/09/06	2	46.73	3	47.00	46.85	-1	18,050	-0.01%
2024/09/05	0	0.00	1.4	47.08	46.75	-1.4	18,399	-0.01%
2024/09/04	8.9	46.00	0	0.00	46.40	8.9	19,016	0.05%
2024/09/03	1	47.65	0	0.00	47.55	1	19,740	0.01%
2024/09/02	7	48.53	0	0.00	48.40	7	19,835	0.04%
2024/08/30	0	0.00	2	49.20	49.25	-2	19,898	-0.01%
2024/08/29	0	48.10	5	48.15	48.20	-5	19,899	-0.02%
2024/08/28	5	48.24	2	48.48	48.65	3	19,946	0.02%
2024/08/27	0	0.00	30	48.07	48.20	-30	20,300	-0.15%
2024/08/26	4	48.51	0	0.00	47.95	4	20,457	0.02%
2024/08/23	0	0.00	4	48.19	48.10	-4	20,621	-0.02%
2024/08/22	4	46.93	3	47.62	47.65	1	20,803	0.00%
2024/08/21	1	48.25	10.5	48.09	47.75	-9.5	20,698	-0.05%
2024/08/20	8	48.83	4.3	48.90	48.60	3.7	20,668	0.02%
2024/08/19	2	49.93	0	0.00	49.80	2	20,739	0.01%
2024/08/16	1	50.10	0	0.00	50.30	1	20,846	0.00%
2024/08/15	3	49.63	5	49.52	49.25	-2	20,953	-0.01%
2024/08/14	12	50.00	20	49.87	49.85	-8	21,276	-0.04%
2024/08/13	5	48.31	3	47.90	48.10	2	21,602	0.01%
2024/08/12	0.3	48.25	1	48.55	48.35	-0.7	22,421	0.00%
2024/08/09	4.4	47.60	6	47.89	47.20	-1.6	23,376	-0.01%
2024/08/08	0	0.00	3.3	46.83	46.60	-3.3	23,865	-0.01%
2024/08/07	4	46.21	14.8	46.42	46.10	-10.8	24,386	-0.04%
2024/08/06	9.1	45.18	4	44.90	44.80	5.1	24,376	0.02%
2024/08/05	23.8	45.92	16	45.72	45.35	7.8	24,069	0.03%
2024/08/02	19.3	50.29	69.1	49.58	49.40	-49.8	23,818	-0.21%
2024/08/01	41	52.78	6.4	52.76	52.80	34.6	23,733	0.15%
2024/07/31	2	51.00	3	51.47	51.20	-1	24,074	0.00%
2024/07/30	7	50.14	3	50.77	51.50	4	25,394	0.02%
2024/07/29	13	52.44	11.7	52.68	51.00	1.3	26,371	0.01%
2024/07/26	82.4	50.32	120.8	49.73	51.30	-38.4	25,852	-0.15%	大賣/
2024/07/23	1	49.90	10	49.09	49.80	-9	25,150	-0.04%
2024/07/22	13.1	46.71	13.2	46.50	46.55	-0.2	24,823	0.00%
2024/07/19	22	48.19	14.1	48.28	48.05	7.9	24,512	0.03%
2024/07/18	114.3	49.24	102.2	49.40	49.40	12.1	24,073	0.05%	大買/大賣/
2024/07/17	22	48.87	40.6	49.04	49.40	-18.6	23,523	-0.08%
2024/07/16	17.3	45.74	19	46.36	46.50	-1.7	22,641	-0.01%
2024/07/15	7.1	47.11	1	47.50	46.40	6.1	22,146	0.03%
2024/07/12	46	47.91	21.6	47.39	46.70	24.4	21,931	0.11%
2024/07/11	1	45.85	9	45.96	45.75	-8	21,284	-0.04%
2024/07/10	3	45.25	3	44.83	45.30	0	21,163	0.00%
2024/07/09	27	43.84	4	43.80	44.15	23	21,110	0.11%
2024/07/08	3	44.27	0	0.00	44.20	3	21,103	0.01%
2024/07/05	8	44.83	3	44.90	44.65	5	21,124	0.02%
2024/07/03	1	44.65	11	45.27	45.35	-10	21,043	-0.05%
2024/07/02	1	43.70	3	44.13	44.80	-2	20,935	-0.01%
2024/07/01	22	43.58	1	44.10	44.25	21	20,882	0.10%
2024/06/28	1	43.75	3	43.92	43.60	-2	20,858	-0.01%
2024/06/27	2	43.33	20	43.25	43.30	-18	20,812	-0.09%
2024/06/26	4	44.31	2	44.55	44.00	2	20,665	0.01%
2024/06/25	3	44.67	2	44.40	44.55	1	20,604	0.00%
2024/06/24	0	0.00	1	44.85	44.80	-1	20,567	0.00%
2024/06/21	2	45.00	0	0.00	44.95	2	20,541	0.01%
2024/06/20	10.6	45.30	0	0.00	45.45	10.6	20,485	0.05%
2024/06/19	10	45.56	0	0.00	45.35	10	20,455	0.05%
2024/06/18	2	45.78	14	45.88	46.00	-12	20,390	-0.06%
2024/06/17	4	44.95	0	0.00	44.85	4	20,346	0.02%
2024/06/14	1	45.75	3	46.23	45.50	-2	20,393	-0.01%
2024/06/13	6.3	45.27	6	45.24	45.05	0.3	20,327	0.00%
2024/06/12	15.2	44.50	10	45.50	44.35	5.2	20,310	0.03%
2024/06/11	8.6	46.86	15	48.44	45.85	-6.4	20,240	-0.03%
2024/06/07	7	48.34	20	47.36	47.55	-13	19,610	-0.07%
2024/06/06	1	44.80	1	45.20	45.05	0	18,810	0.00%
2024/06/05	0	0.00	2	45.08	45.15	-2	18,715	-0.01%
2024/06/04	3	44.60	2	44.40	44.90	1	18,605	0.01%
2024/06/03	2	44.40	3	44.85	44.70	-1	18,502	-0.01%
2024/05/31	1.5	45.32	6.5	44.90	44.60	-5	18,451	-0.03%
2024/05/30	6	44.23	0.5	43.90	43.85	5.5	18,087	0.03%
2024/05/29	3	44.75	10	44.50	44.55	-7	17,968	-0.04%
2024/05/28	2	44.65	6	44.79	45.40	-4	17,733	-0.02%
2024/05/27	2	43.70	3	43.97	43.80	-1	17,509	-0.01%
2024/05/24	0	0.00	3	43.60	43.65	-3	17,380	-0.02%
2024/05/23	10.5	43.42	11	43.49	43.25	-0.5	17,248	0.00%
2024/05/22	13	44.81	4	44.94	44.70	9	16,941	0.05%
2024/05/21	31	44.40	5	44.75	44.35	26	16,725	0.16%
2024/05/20	3.2	46.07	5	45.64	45.30	-1.8	16,394	-0.01%
2024/05/17	6.7	47.55	30	47.89	46.60	-23.3	15,907	-0.15%
2024/05/16	87.3	47.14	62.8	47.62	46.90	24.6	15,266	0.16%
2024/05/15	26.5	44.96	80.2	45.69	46.55	-53.7	14,328	-0.37%
2024/05/14	47.9	42.77	25	43.04	42.65	22.9	13,293	0.17%
2024/05/13	21	42.93	109.7	43.32	43.90	-88.7	12,576	-0.70%	大賣/
2024/05/10	99.5	40.53	21	40.51	40.50	78.5	11,860	0.66%
2024/05/09	28	40.56	13	41.19	40.20	15	11,642	0.13%
2024/05/08	17	40.82	16	41.05	40.70	1	11,406	0.01%
2024/05/07	27.5	42.14	38.5	42.51	41.80	-11	11,071	-0.10%
2024/05/06	5	43.54	8	43.36	43.10	-3	10,526	-0.03%
2024/05/03	108	42.21	81	42.56	42.45	27	9,754	0.28%	大買/
2024/05/02	20	41.94	321.3	41.40	42.25	-301.3	8,177	-3.68%	大賣/鉅額交易
2024/04/30	12	38.90	12.2	38.85	38.45	-0.2	6,856	0.00%
2024/04/29	7.2	38.72	79	38.73	38.75	-71.8	6,442	-1.11%
2024/04/26	4	37.53	3	37.60	37.90	1	6,187	0.02%
2024/04/25	1	36.85	0	0.00	36.85	1	5,946	0.02%
2024/04/24	5	36.90	0	0.00	36.85	5	5,939	0.08%
2024/04/23	3	36.98	6	36.91	36.95	-3	5,998	-0.05%
2024/04/22	4	36.73	5	36.70	36.60	-1	6,018	-0.02%
2024/04/19	27	35.72	20	36.15	36.15	7	5,776	0.12%
2024/04/18	10	36.30	10	36.01	36.45	0	5,567	0.00%
2024/04/17	3	34.42	6	34.71	34.85	-3	5,274	-0.06%
2024/04/16	55	34.51	2	34.50	34.45	53	5,263	1.01%
2024/04/15	68	35.29	5	35.38	35.20	63	5,183	1.22%
2024/04/12	1	34.60	1	34.85	34.95	0	5,140	0.00%
2024/04/11	98	35.20	1	35.05	34.90	97	5,142	1.89%
2024/04/10	1	35.00	0	0.00	35.00	1	5,094	0.02%
2024/04/03	52	34.75	0	0.00	34.65	52	5,405	0.96%
2024/04/02	3.1	35.18	0	0.00	35.05	3.1	5,487	0.06%
2024/04/01	1.7	35.18	0	0.00	35.45	1.7	5,485	0.03%
2024/03/28	3	35.10	1	35.50	35.05	2	5,454	0.04%
2024/03/27	4	35.28	8	35.25	35.25	-4	5,412	-0.07%
2024/03/25	3	35.15	0	0.00	35.15	3	5,356	0.06%
2024/03/21	10	34.40	11	35.10	35.35	-1	5,325	-0.02%
2024/03/20	1	33.90	2	34.28	34.15	-1	5,712	-0.02%
2024/03/19	81	34.16	12	34.20	34.10	69	5,745	1.20%
2024/03/18	5	34.69	0	0.00	34.70	5	5,617	0.09%
2024/03/14	7	35.47	3	36.30	35.50	4	5,457	0.07%
2024/03/12	0	0.00	2.7	36.75	36.95	-2.7	5,182	-0.05%
2024/03/11	0	36.45	1	36.20	36.40	-1	5,193	-0.02%
2024/03/08	0	0.00	0.8	35.85	35.85	-0.8	5,166	-0.01%
2024/03/07	5	35.85	0	0.00	35.85	5	5,293	0.09%
2024/03/06	0	0.00	0.7	36.00	36.15	-0.7	5,262	-0.01%
2024/03/05	4	35.70	0	0.00	35.65	4	5,284	0.08%
2024/03/04	2	35.85	1	35.75	35.65	1	5,303	0.02%
2024/03/01	4	36.11	0	0.00	36.00	4	5,261	0.08%
2024/02/29	1	35.95	0	0.00	36.35	1	5,261	0.02%
2024/02/23	19	36.73	0	0.00	36.70	19	5,259	0.36%
2024/02/22	5	37.20	0	0.00	37.05	5	5,303	0.09%
2024/02/21	1	36.80	0	0.00	36.85	1	5,353	0.02%
2024/02/19	1	36.80	2	37.15	37.15	-1	5,410	-0.02%
2024/02/15	0	0.00	7	35.55	36.10	-7	5,583	-0.13%
2024/02/05	0.1	35.75	0	0.00	35.75	0.1	5,539	0.00%
2024/02/01	0	0.00	1	36.05	36.10	-1	5,476	-0.02%
2024/01/29	0	0.00	2	36.30	36.35	-2	5,475	-0.04%
2024/01/26	2	36.10	0	0.00	36.35	2	5,520	0.04%
2024/01/24	1.3	35.92	0	0.00	36.00	1.3	5,483	0.02%
2024/01/23	0	0.00	0.7	35.65	35.60	-0.7	5,510	-0.01%
2024/01/22	0.2	35.55	0	0.00	35.45	0.2	5,501	0.00%
2024/01/19	6	34.92	0	0.00	35.45	6	5,473	0.11%
2024/01/17	2	35.05	0	0.00	34.90	2	5,386	0.04%
2024/01/16	7	36.06	0	0.00	35.90	7	5,227	0.13%
2024/01/05	5	38.37	1	38.25	38.05	4	5,057	0.08%
2024/01/03	1.1	38.71	10	38.90	38.70	-8.9	5,005	-0.18%
2024/01/02	1	39.00	31.8	38.80	39.25	-30.8	4,893	-0.63%
2023/12/29	0	0.00	4	37.95	37.75	-4	4,681	-0.09%
2023/12/28	0.2	37.60	31	37.58	37.85	-30.8	4,656	-0.66%
2023/12/27	0	0.00	40	36.99	37.00	-40	4,579	-0.87%
2023/12/26	0	0.00	10	36.90	36.70	-10	4,532	-0.22%
2023/12/22	6.2	36.36	30	36.40	36.25	-23.8	4,613	-0.52%
2023/12/21	5	36.50	0	0.00	36.40	5	4,779	0.10%
2023/12/20	31	36.85	70	36.91	36.85	-39	4,832	-0.81%
2023/12/19	0	36.60	2	36.38	36.45	-2	4,859	-0.04%
2023/12/15	6.3	36.80	0	0.00	36.75	6.3	4,782	0.13%
2023/12/14	2	36.85	72	36.88	36.95	-70	4,295	-1.63%
2023/12/13	5	36.00	0	0.00	35.90	5	4,193	0.12%
2023/12/12	5.1	36.01	5	36.70	36.20	0.1	4,244	0.00%
2023/12/11	1	36.65	20	36.30	36.50	-19	4,281	-0.44%
2023/12/08	10	36.60	0	0.00	36.60	10	4,310	0.23%
2023/12/07	0	0.00	1	37.30	36.90	-1	4,314	-0.02%
2023/12/06	20.1	37.40	1	37.40	37.30	19.1	4,430	0.43%
2023/12/05	4	36.84	0	0.00	36.75	4	4,490	0.09%
2023/12/04	1	37.00	62	36.37	37.15	-61	4,754	-1.28%
2023/12/01	2	35.78	0	0.00	35.80	2	4,689	0.04%
2023/11/29	74	35.80	50	36.10	35.85	24	4,766	0.50%
2023/11/28	0	0.00	1	35.85	35.85	-1	4,739	-0.02%
2023/11/27	0.1	35.60	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	20	35.90	1	35.90	35.85	19	4,687	0.41%
2023/11/21	30	35.98	2	35.95	35.95	28	4,810	0.58%
2023/11/20	20.1	36.02	6	36.15	35.80	14.1	4,752	0.30%
2023/11/17	0	36.75	70	36.91	36.90	-70	4,762	-1.47%
2023/11/15	1	36.30	108	36.49	36.70	-107	4,790	-2.23%	大賣/鉅額交易
2023/11/14	0	0.00	53	35.43	35.50	-53	4,642	-1.14%
2023/11/13	0	0.00	0.1	34.30	34.70	-0.1	4,594	0.00%
2023/11/10	3	34.25	0	0.00	34.15	3	4,577	0.07%
2023/11/09	3	34.45	0	0.00	34.35	3	4,623	0.06%
2023/11/08	1	34.20	0	0.00	34.45	1	4,705	0.02%
2023/11/07	0.6	34.10	0	0.00	34.10	0.6	4,720	0.01%
2023/11/03	0.1	34.00	4	33.91	34.10	-3.9	4,757	-0.08%
2023/11/02	1	33.25	2	33.50	33.25	-1	4,809	-0.02%
2023/11/01	1	32.80	4	32.55	32.60	-3	4,827	-0.06%
2023/10/31	76	32.46	2	32.80	32.40	74	4,855	1.52%
2023/10/27	0	0.00	1	33.50	33.40	-1	4,903	-0.02%
2023/10/26	2	33.20	6	33.15	33.10	-4	4,967	-0.08%
2023/10/25	0.1	33.75	0	0.00	33.80	0.1	5,042	0.00%
2023/10/23	0	33.45	0	0.00	33.20	0	5,127	0.00%
2023/10/20	40.1	32.92	0	0.00	33.20	40.1	5,154	0.78%
2023/10/19	62.6	33.60	0	0.00	33.40	62.6	5,153	1.21%
2023/10/17	5	34.85	0	0.00	34.65	5	5,158	0.10%
2023/10/16	1	35.15	7.2	35.24	35.35	-6.2	5,203	-0.12%
2023/10/13	51	35.34	0	0.00	35.40	51	5,276	0.97%
2023/10/12	25	35.62	41	35.65	35.75	-16	5,401	-0.30%
2023/10/11	1	35.30	0	0.00	35.35	1	5,433	0.02%
2023/10/06	0	0.00	1	34.70	34.90	-1	5,429	-0.02%
2023/10/04	47.2	34.24	0	0.00	34.00	47.2	5,481	0.86%
2023/10/03	11	34.92	0	0.00	34.90	11	5,447	0.20%
2023/10/02	20	35.30	0	0.00	35.20	20	5,416	0.37%
2023/09/28	1	35.45	0	0.00	35.20	1	5,433	0.02%
2023/09/27	1.2	36.08	1	36.10	35.20	0.2	5,440	0.00%
2023/09/26	28.2	35.51	20	35.35	35.30	8.2	5,428	0.15%
2023/09/25	6.3	37.08	5.4	36.89	36.70	0.9	5,280	0.02%
2023/09/13	14	35.20	2	35.15	34.90	12	5,230	0.23%
2023/09/12	1	34.90	0	0.00	35.00	1	5,285	0.02%
2023/09/11	70	34.75	0	0.00	34.75	70	5,299	1.32%
2023/09/08	0.2	34.90	2	34.83	34.80	-1.8	5,338	-0.03%
2023/09/07	15	35.10	21	35.16	35.00	-6	5,454	-0.11%
2023/09/06	5	35.75	4	35.95	35.60	1	5,452	0.02%
2023/09/05	0	0.00	1	36.45	36.40	-1	5,413	-0.02%
2023/09/04	0	0.00	6	36.59	36.10	-6	5,409	-0.11%
2023/09/01	43.1	36.55	0	0.00	36.60	43.1	5,424	0.79%
2023/08/31	6	36.78	0	0.00	36.85	6	5,542	0.11%
2023/08/30	5	36.70	4	36.69	36.60	1	5,703	0.02%
2023/08/29	2	36.65	64	36.61	36.65	-62	5,614	-1.10%
2023/08/28	5	35.38	34	35.63	35.70	-29	5,309	-0.55%
2023/08/25	0	0.00	2	34.53	34.50	-2	5,274	-0.04%
2023/08/24	0	0.00	1	33.30	33.30	-1	5,180	-0.02%
2023/08/23	3.5	33.09	0	0.00	33.00	3.5	5,192	0.07%
2023/08/21	3	33.65	1	33.60	33.65	2	5,272	0.04%
2023/08/18	10.5	32.72	18.7	33.05	33.20	-8.2	5,260	-0.16%
2023/08/17	4.1	33.03	1	33.25	33.20	3.1	5,242	0.06%
2023/08/16	26	33.85	2	34.13	33.80	24	5,159	0.47%
2023/08/15	3.2	34.60	1	34.80	34.50	2.2	5,126	0.04%
2023/08/14	5.1	34.79	0	0.00	34.55	5.1	5,142	0.10%
2023/08/11	0	0.00	2	35.20	35.05	-2	5,142	-0.04%
2023/08/10	6.2	34.65	1	34.60	34.55	5.2	5,136	0.10%
2023/08/09	5	34.89	0	0.00	34.85	5	5,172	0.10%
2023/08/08	8	35.00	0	0.00	34.90	8	5,184	0.15%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/02	0	0.00	6	35.27	35.10	-6	5,198	-0.12%
2023/08/01	1	35.90	0	0.00	35.75	1	5,177	0.02%
2023/07/31	0	0.00	1	35.95	35.60	-1	5,166	-0.02%
2023/07/28	3	35.65	0	0.00	35.60	3	5,157	0.06%
2023/07/27	3	35.88	3	35.90	36.15	0	5,139	0.00%
2023/07/26	0.4	35.43	0	0.00	35.35	0.4	5,079	0.01%
2023/07/25	0.1	35.05	0	0.00	35.05	0.1	5,106	0.00%
2023/07/24	3	35.22	0	0.00	35.15	3	5,096	0.06%
2023/07/21	4	35.38	0	0.00	35.20	4	5,073	0.08%
2023/07/20	0	35.70	0	0.00	35.70	0	5,147	0.00%
2023/07/19	1.7	35.04	1	35.00	35.10	0.7	5,134	0.01%
2023/07/18	2	35.35	0	0.00	35.25	2	5,097	0.04%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	0	0.00	0.1	35.50	35.25	-0.1	5,162	0.00%
2023/07/11	4	36.05	1	36.05	35.70	3	5,168	0.06%
2023/07/10	0	0.00	60	35.93	35.85	-60	5,193	-1.16%
2023/07/07	2	35.35	10	35.18	35.40	-8	5,242	-0.15%
2023/07/05	2	36.15	1	36.30	36.15	1	5,169	0.02%
2023/07/04	0	36.05	1	35.95	36.00	-1	5,189	-0.02%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	0	0.00	0.5	36.10	35.95	-0.5	5,333	-0.01%
2023/06/28	1	35.85	4	36.00	36.15	-3	5,450	-0.06%
2023/06/26	0.1	36.13	1.5	35.83	36.05	-1.4	5,566	-0.03%
2023/06/21	1	35.90	0	0.00	35.85	1	5,604	0.02%
2023/06/20	0	0.00	5	36.20	36.15	-5	5,639	-0.09%
2023/06/19	3	36.27	0	0.00	36.30	3	5,838	0.05%
2023/06/16	3.1	36.32	0	0.00	36.05	3.1	6,138	0.05%
2023/06/15	2	36.60	0	0.00	36.70	2	6,667	0.03%
2023/06/14	2	36.45	0	0.00	36.50	2	6,906	0.03%
2023/06/13	7	36.81	15	36.83	36.75	-8	7,974	-0.10%
2023/06/12	6	35.63	0	0.00	35.55	6	7,935	0.08%
2023/06/09	3	36.35	0	0.00	36.10	3	7,948	0.04%
2023/06/08	17	36.30	5	36.41	36.25	12	7,979	0.15%
2023/06/07	3	36.70	3	36.65	36.85	0	7,999	0.00%
2023/06/06	60	36.73	4	36.80	37.00	56	7,968	0.70%
2023/06/05	194	36.87	2	36.95	36.95	192	7,832	2.45%	大買/鉅額交易
2023/05/31	9	34.98	0	0.00	34.90	9	7,578	0.12%
2023/05/30	2	35.00	4	35.05	35.05	-2	7,560	-0.03%
2023/05/26	0	35.00	0	0.00	34.90	0	7,707	0.00%
2023/05/25	2	35.15	2	35.35	35.15	0	7,703	0.00%
2023/05/24	1	35.55	0	0.00	35.70	1	7,686	0.01%
2023/05/23	0	35.55	0	0.00	35.70	0	7,678	0.00%
2023/05/22	1	35.50	11	35.60	35.50	-10	7,685	-0.13%
2023/05/16	0	0.00	2	34.98	35.10	-2	7,567	-0.03%
2023/05/15	16	34.27	5	34.01	34.50	11	7,585	0.15%
2023/05/12	5	34.85	5	34.81	34.85	0	7,513	0.00%
2023/05/11	3.1	35.24	1	35.25	35.20	2.1	7,470	0.03%
2023/05/10	3	35.48	2	35.38	35.50	1	7,450	0.01%
2023/05/09	5	35.80	1	35.90	35.75	4	7,428	0.05%
2023/05/08	3	35.60	3	35.85	35.80	0	7,447	0.00%
2023/05/05	4	35.65	0	0.00	35.60	4	7,437	0.05%
2023/05/03	0.2	35.55	9	35.40	35.35	-8.9	7,492	-0.12%
2023/05/02	1.1	35.50	0	0.00	35.50	1.1	7,619	0.01%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/27	2	35.55	0	0.00	35.50	2	7,726	0.03%
2023/04/26	1	35.35	2	35.50	35.65	-1	7,742	-0.01%
2023/04/25	1	35.65	5	35.69	35.40	-4	7,724	-0.05%
2023/04/24	1	35.50	1	35.55	35.55	0	7,638	0.00%
2023/04/21	0	0.00	1	35.30	35.15	-1	7,666	-0.01%
2023/04/20	3	35.15	1	35.10	35.05	2	7,657	0.03%
2023/04/18	1	35.70	0.4	35.85	35.50	0.6	7,615	0.01%
2023/04/17	16	36.00	0	0.00	35.95	16	7,572	0.21%
2023/04/14	0	0.00	2	35.95	36.10	-2	7,546	-0.03%
2023/04/13	1	35.95	0	0.00	35.90	1	7,542	0.01%
2023/04/12	11	36.14	12	35.99	36.15	-1	7,539	-0.01%
2023/04/11	1	35.40	0	0.00	35.85	1	7,476	0.01%
2023/04/10	0	35.50	0	0.00	35.50	0	7,443	0.00%
2023/04/07	5.1	35.45	2	35.50	35.65	3.1	7,407	0.04%
2023/04/06	9	35.22	0	0.00	35.15	9	7,338	0.12%
2023/03/31	7	35.37	2	35.55	35.35	5	7,291	0.07%
2023/03/30	5	35.16	2	35.18	35.05	3	7,236	0.04%
2023/03/29	13.1	34.91	9	34.89	34.90	4.1	7,244	0.06%
2023/03/28	4	35.28	1	35.40	35.20	3	7,227	0.04%
2023/03/27	4	35.53	6	35.48	35.50	-2	7,223	-0.03%
2023/03/24	0	0.00	3	35.80	35.85	-3	7,204	-0.04%
2023/03/23	3	35.65	1	35.65	35.85	2	7,168	0.03%
2023/03/22	11	35.84	15	35.76	35.95	-4	7,126	-0.06%
2023/03/21	18	35.40	18	35.38	35.65	0	6,984	0.00%
2023/03/20	80.3	34.41	39	34.51	34.30	41.3	6,702	0.62%
2023/03/17	26	36.29	11	36.35	36.25	15	6,127	0.25%
2023/03/16	273.5	36.24	257.5	36.02	36.25	16	5,954	0.27%	大買/大賣/
2023/03/15	10	38.35	2	38.35	38.35	8	4,988	0.16%
2023/03/14	2	42.70	2	42.68	42.60	0	4,968	0.00%
2023/03/13	5	42.96	6	42.73	43.00	-1	5,011	-0.02%
2023/03/10	0	44.00	0	0.00	43.25	0	5,008	0.00%
2023/03/09	0	0.00	4	44.19	44.10	-4	4,978	-0.08%
2023/03/08	3	43.85	0	0.00	44.00	3	5,069	0.06%
2023/03/07	0	44.10	1	44.00	44.10	-1	5,083	-0.02%
2023/03/06	0	43.50	0	0.00	43.45	0	5,069	0.00%
2023/03/03	3	43.15	1	43.20	43.25	2	5,086	0.04%
2023/03/02	0	43.40	0	0.00	43.30	0	5,100	0.00%
2023/03/01	18	43.61	15	43.46	43.60	3	5,047	0.06%
2023/02/22	0	44.30	0	0.00	44.20	0	4,838	0.00%
2023/02/21	0	44.35	0	0.00	44.40	0	4,897	0.00%
2023/02/20	0	0.00	1.5	44.22	44.40	-1.5	5,036	-0.03%
2023/02/17	0	44.12	0	0.00	44.10	0	5,103	0.00%
2023/02/16	0.7	44.14	0.4	44.20	44.10	0.3	5,221	0.01%
2023/02/15	4	44.04	1	44.00	44.00	3	5,355	0.06%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	4	43.94	3	43.72	44.05	1	5,538	0.02%
2023/02/10	0.1	44.50	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	0	0.00	5	44.90	44.75	-5	5,622	-0.09%
2023/02/08	6	44.70	0	0.00	44.75	6	5,670	0.11%
2023/02/06	0	44.90	0	0.00	44.70	0	5,741	0.00%
2023/02/03	0	0.00	2	45.40	45.10	-2	5,764	-0.03%
2023/02/02	1	45.40	3	45.45	45.40	-2	5,807	-0.03%
2023/02/01	10.1	45.15	3	45.25	45.30	7.1	5,868	0.12%
2023/01/31	5.2	44.92	6.2	45.08	44.75	-1	6,156	-0.02%
2023/01/30	0	0.00	15.5	44.45	44.70	-15.5	6,185	-0.25%
2023/01/17	9	43.84	5	43.75	43.90	4	6,144	0.07%
2023/01/16	1	43.75	1	43.50	43.55	0	6,200	0.00%
2023/01/13	0.2	43.50	0	0.00	43.35	0.2	6,238	0.00%
2023/01/12	0	0.00	10	43.70	43.30	-10	6,316	-0.16%
2023/01/11	4	43.34	11	43.81	43.35	-7	6,377	-0.11%
2023/01/10	4	43.35	4	43.55	43.30	0	6,394	0.00%
2023/01/05	2	43.10	1	43.10	43.00	1	6,835	0.01%
2023/01/04	0	0.00	4	43.35	43.35	-4	6,948	-0.06%
2023/01/03	0	0.00	2	43.43	43.55	-2	7,003	-0.03%
2022/12/30	0.2	43.20	0	0.00	43.25	0.2	6,996	0.00%
2022/12/29	4.2	42.52	2.2	42.42	42.65	2	7,015	0.03%
2022/12/28	11	43.29	1	43.40	43.15	10	7,027	0.14%
2022/12/27	0.3	43.90	0.2	43.98	43.90	0.1	7,143	0.00%
2022/12/26	3	43.65	0	0.00	43.65	3	7,206	0.04%
2022/12/23	9.2	43.71	3	43.45	43.65	6.2	7,254	0.09%
2022/12/22	4.2	44.25	1	43.95	44.35	3.2	7,273	0.04%
2022/12/21	0.2	43.00	6	43.00	43.15	-5.8	7,318	-0.08%
2022/12/20	3.1	42.78	6	42.93	42.50	-2.9	7,291	-0.04%
2022/12/19	0	0.00	1	43.95	44.00	-1	7,328	-0.01%
2022/12/16	0	0.00	1	44.50	44.40	-1	7,295	-0.01%
2022/12/15	0	0.00	5.5	44.99	45.05	-5.5	7,276	-0.08%
2022/12/14	0.1	44.95	10	45.00	45.00	-9.9	7,264	-0.14%
2022/12/13	4	44.95	10	44.73	44.45	-6	7,239	-0.08%
2022/12/12	0	44.50	7	44.35	44.35	-7	7,191	-0.10%
2022/12/09	6.2	44.89	5	44.90	44.85	1.2	7,209	0.02%
2022/12/08	2.2	44.54	0	0.00	44.50	2.2	7,180	0.03%
2022/12/07	7.3	45.80	1.1	45.81	45.60	6.2	7,113	0.09%
2022/12/06	10.1	46.75	10	46.80	46.45	0.1	6,971	0.00%
2022/12/05	1.1	47.03	7	47.23	47.20	-5.9	6,913	-0.09%
2022/12/02	1.7	46.64	1	46.40	45.95	0.7	6,853	0.01%
2022/12/01	0.2	47.08	1	46.40	46.35	-0.8	6,845	-0.01%
2022/11/29	0.2	45.53	1	45.30	45.90	-0.8	6,709	-0.01%
2022/11/28	0.2	44.81	0	0.00	45.25	0.2	6,788	0.00%
2022/11/25	5	45.95	0	0.00	45.35	5	6,849	0.07%
2022/11/24	17.4	44.75	3	45.10	45.20	14.4	6,829	0.21%
2022/11/23	0	0.00	14	44.21	44.20	-14	6,810	-0.21%
2022/11/22	3.1	43.80	0	0.00	43.95	3.1	6,859	0.05%
2022/11/21	0	0.00	1	44.40	44.10	-1	6,880	-0.01%
2022/11/18	0.1	44.30	0	0.00	44.45	0.1	6,867	0.00%
2022/11/17	1	43.95	1	43.50	43.95	0	6,861	0.00%
2022/11/16	6.6	44.40	3	44.92	44.25	3.6	6,816	0.05%
2022/11/15	2	45.18	26	45.43	45.50	-24	6,702	-0.36%
2022/11/14	0.2	45.43	2	45.43	45.25	-1.8	6,637	-0.03%
2022/11/11	0.3	44.30	2	44.35	44.65	-1.7	6,548	-0.03%
2022/11/10	0.1	43.50	0.7	43.40	43.30	-0.6	6,453	-0.01%
2022/11/09	5.2	44.22	1	44.05	43.60	4.2	6,546	0.06%
2022/11/08	2	43.28	1	41.75	43.45	1	6,489	0.02%
2022/11/07	2	41.25	5	41.55	41.80	-3	6,546	-0.05%
2022/11/04	0.1	40.00	0	0.00	40.70	0.1	6,674	0.00%
2022/11/02	0.3	40.70	0	0.00	40.90	0.3	6,852	0.00%
2022/10/31	1.1	39.75	2	39.45	39.60	-0.9	6,907	-0.01%
2022/10/28	2.5	40.42	2	40.33	40.00	0.5	6,976	0.01%
2022/10/27	25	39.86	2	39.73	40.35	23	7,020	0.33%
2022/10/26	11	57.75	2	58.00	58.00	9	6,861	0.13%
2022/10/25	5	58.16	2	57.95	58.10	3	7,285	0.04%
2022/10/21	0	0.00	5	60.62	60.40	-5	7,271	-0.07%
2022/10/20	1	58.00	4	58.85	60.50	-3	7,414	-0.04%
2022/10/19	2.2	59.59	5	59.14	58.80	-2.8	7,709	-0.04%
2022/10/18	1	59.00	3	57.87	59.00	-2	8,120	-0.02%
2022/10/17	2	56.50	0	0.00	57.40	2	9,704	0.02%
2022/10/14	2	55.75	1	55.90	56.50	1	9,729	0.01%
2022/10/13	19	57.10	9	54.78	54.70	10	10,220	0.10%
2022/10/12	4.4	55.64	8.1	56.10	56.60	-3.7	9,827	-0.04%
2022/10/11	17	51.78	10	52.24	51.50	7	9,732	0.07%
2022/10/07	5	53.58	2	53.40	53.60	3	9,688	0.03%
2022/10/06	0	0.00	1	52.60	53.10	-1	9,659	-0.01%
2022/10/05	5	52.00	0	0.00	51.40	5	9,655	0.05%
2022/10/04	29	49.34	5	49.84	50.30	24	9,677	0.25%
2022/10/03	2.2	50.30	13.3	50.27	49.85	-11.1	9,596	-0.12%
2022/09/30	1	51.00	3	50.15	51.40	-2	9,546	-0.02%
2022/09/29	7	51.61	5	51.28	51.40	2	9,562	0.02%
2022/09/28	15.3	51.05	3	52.50	50.60	12.3	9,600	0.13%
2022/09/27	3.4	53.60	0	0.00	53.70	3.4	9,542	0.04%
2022/09/26	13	53.39	2	53.30	53.50	11	9,574	0.11%
2022/09/23	12.4	56.30	0	0.00	56.10	12.4	9,574	0.13%
2022/09/22	7.8	56.85	1	56.60	56.50	6.8	9,599	0.07%
2022/09/21	4.3	58.58	0	0.00	58.40	4.3	9,561	0.04%
2022/09/20	1	58.50	1	58.90	58.90	0	9,553	0.00%
2022/09/19	1.6	58.21	0	0.00	58.00	1.6	9,556	0.02%
2022/09/16	0	60.00	0	0.00	59.80	0	9,573	0.00%
2022/09/14	6.1	59.00	0	0.00	59.00	6.1	9,595	0.06%
2022/09/13	0.3	60.50	0.5	60.70	60.70	-0.2	9,604	0.00%
2022/09/12	0.1	60.40	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	6	60.10	2	58.55	60.30	4	9,752	0.04%
2022/09/07	5.2	58.45	0	0.00	58.00	5.2	9,759	0.05%
2022/09/06	0.2	60.20	1	59.80	60.00	-0.8	9,736	-0.01%
2022/09/05	0.6	59.48	0	0.00	59.90	0.6	9,788	0.01%
2022/09/02	5.1	59.93	10	59.20	59.20	-4.9	9,859	-0.05%
2022/09/01	2.7	61.12	1	61.20	61.30	1.7	9,779	0.02%
2022/08/30	0	0.00	1	63.30	63.40	-1	9,714	-0.01%
2022/08/29	2	62.30	1	62.70	62.80	1	9,725	0.01%
2022/08/26	2	64.45	2	63.60	64.30	0	9,730	0.00%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	1	62.10	62.60	-1	9,758	-0.01%
2022/08/23	1.1	62.20	0.1	62.40	61.80	1	9,953	0.01%
2022/08/22	0	0.00	1	63.30	63.20	-1	10,007	-0.01%
2022/08/19	0.1	62.45	0	0.00	63.00	0.1	10,012	0.00%
2022/08/18	0	62.70	0	0.00	63.00	0	10,003	0.00%
2022/08/17	0	63.40	0	0.00	63.30	0	9,993	0.00%
2022/08/16	4	63.22	8	63.31	63.50	-4	9,996	-0.04%
2022/08/15	42	64.31	1	64.90	64.90	41	9,864	0.42%
2022/08/12	3	62.90	0	0.00	63.00	3	9,811	0.03%
2022/08/11	7	63.26	3	63.27	64.50	4	9,774	0.04%
2022/08/10	2	61.00	2	61.55	61.50	0	9,669	0.00%
2022/08/09	1.4	59.61	1.2	59.08	60.00	0.2	9,575	0.00%
2022/08/08	0	0.00	13	57.88	58.00	-13	9,580	-0.14%
2022/08/05	5	56.78	1	57.50	57.70	4	9,675	0.04%
2022/08/04	0.3	55.29	10	55.99	56.00	-9.7	9,803	-0.10%
2022/08/03	9.8	56.69	6	56.40	56.40	3.8	9,749	0.04%
2022/08/02	4.1	57.21	20	57.45	57.90	-16	9,726	-0.16%
2022/08/01	17.1	55.81	29	55.93	57.90	-12	9,782	-0.12%
2022/07/29	4.2	54.80	0	0.00	54.80	4.2	9,333	0.04%
2022/07/28	2.2	60.75	1	60.90	60.80	1.2	9,592	0.01%
2022/07/27	2.3	60.05	9.1	60.63	60.80	-6.8	9,631	-0.07%
2022/07/26	15.2	60.69	35	60.83	61.10	-19.8	9,605	-0.21%
2022/07/25	58.1	57.94	11	58.24	59.60	47	9,320	0.50%
2022/07/22	38.8	56.63	29.2	56.42	58.00	9.6	9,034	0.11%
2022/07/21	14.8	59.20	1	59.20	59.20	13.8	8,254	0.17%
2022/07/20	25.2	67.83	18.4	66.67	65.70	6.8	8,214	0.08%
2022/07/19	0	0.00	17	72.71	72.90	-17	7,723	-0.22%
2022/07/18	0	0.00	2.5	71.94	72.80	-2.5	7,758	-0.03%
2022/07/14	2.1	70.65	0	0.00	71.30	2.1	7,784	0.03%
2022/07/13	8	70.46	1	71.20	71.20	7	7,796	0.09%
2022/07/12	0.2	69.33	0	0.00	69.10	0.2	7,877	0.00%
2022/07/11	5.2	69.49	1	69.50	69.40	4.2	7,850	0.05%
2022/07/08	0.1	70.90	1	70.60	70.90	-0.9	7,817	-0.01%
2022/07/07	4.3	69.47	1	69.90	71.00	3.3	7,858	0.04%
2022/07/06	4.8	70.13	0	0.00	69.90	4.8	8,040	0.06%
2022/07/05	2.4	72.29	0	0.00	71.40	2.4	8,002	0.03%
2022/07/04	3.1	71.13	3	71.10	71.40	0.1	7,999	0.00%
2022/07/01	18.5	71.29	9	70.84	70.30	9.5	8,025	0.12%
2022/06/30	0.2	74.00	0	0.00	73.40	0.2	7,927	0.00%
2022/06/28	5	74.76	1	74.80	74.80	4	7,956	0.05%
2022/06/27	0.2	75.10	0	0.00	75.50	0.2	8,050	0.00%
2022/06/24	0	0.00	0.1	74.80	74.50	-0.1	8,124	0.00%
2022/06/23	8.4	72.18	0	0.00	72.70	8.4	8,146	0.10%
2022/06/22	1.2	72.94	0	0.00	72.70	1.2	8,246	0.01%
2022/06/21	0.4	73.80	0	0.00	74.40	0.4	8,256	0.00%
2022/06/20	4.7	73.32	0	0.00	72.60	4.7	8,320	0.06%
2022/06/17	3.1	75.13	1	75.80	74.30	2.1	8,386	0.03%
2022/06/16	5.1	76.45	0	0.00	75.70	5.1	8,421	0.06%
2022/06/15	4.1	77.31	0	0.00	77.00	4.1	8,689	0.05%
2022/06/14	1.1	76.01	12	76.69	77.30	-10.9	8,740	-0.12%
2022/06/13	5.1	76.32	5	76.68	75.70	0.1	8,821	0.00%
2022/06/10	1	78.50	1	77.90	78.50	0	8,757	0.00%
2022/06/09	1	77.80	3	78.03	78.40	-2	8,756	-0.02%
2022/06/08	0	0.00	12	77.97	77.90	-12	8,770	-0.14%
2022/06/07	4	77.55	4.1	77.60	77.80	-0.1	8,799	0.00%
2022/06/06	0	0.00	11	77.18	77.60	-11	8,844	-0.12%
2022/06/01	1	76.70	0	0.00	76.10	1	9,142	0.01%
2022/05/31	0	0.00	4.1	75.30	77.10	-4.1	9,138	-0.04%
2022/05/30	6.2	74.47	30	74.30	75.00	-23.8	9,004	-0.26%
2022/05/27	0	0.00	1	72.90	72.80	-1	8,955	-0.01%
2022/05/26	7.1	72.36	0	0.00	72.00	7.1	9,021	0.08%
2022/05/25	31	72.23	23	72.18	72.50	8	9,173	0.09%
2022/05/24	4	73.00	0	0.00	71.70	4	9,462	0.04%
2022/05/23	2	72.70	2	72.90	72.70	0	9,605	0.00%
2022/05/20	1	72.60	9	72.46	72.70	-8	9,745	-0.08%
2022/05/19	21.3	71.92	8	72.00	71.90	13.3	9,872	0.13%
2022/05/18	43	72.39	41	72.08	73.80	2	9,887	0.02%
2022/05/17	33	70.20	3.4	70.54	71.30	29.6	9,881	0.30%
2022/05/16	32	70.94	22	71.23	70.20	10	9,838	0.10%
2022/05/13	8	70.76	3	71.23	71.50	5	9,759	0.05%
2022/05/12	8.8	70.76	9.7	71.40	69.80	-0.9	9,667	-0.01%
2022/05/11	4	74.00	1	73.50	73.40	3	9,487	0.03%
2022/05/10	1	72.60	14	73.06	74.30	-13	9,478	-0.14%
2022/05/09	4.5	74.51	7	75.07	74.00	-2.5	9,401	-0.03%
2022/05/06	7.8	75.95	28	75.98	76.40	-20.2	9,293	-0.22%
2022/05/05	21.3	77.42	1	77.10	77.70	20.3	9,294	0.22%
2022/05/04	5.1	80.09	2.4	80.27	80.30	2.7	8,937	0.03%
2022/05/03	5.4	79.25	4	79.60	79.60	1.4	8,877	0.02%
2022/04/29	7.4	77.93	13	78.10	78.30	-5.6	8,755	-0.06%
2022/04/28	4.5	78.04	7	78.00	77.50	-2.5	8,743	-0.03%
2022/04/27	42	77.44	18	78.22	78.90	24	8,590	0.28%
2022/04/26	3	74.50	2	74.50	74.50	1	7,745	0.01%
2022/04/25	3	67.60	3	67.70	67.80	0	7,794	0.00%
2022/04/22	12	69.08	0	0.00	69.10	12	7,749	0.15%
2022/04/21	5	70.12	0	0.00	69.90	5	7,781	0.06%
2022/04/20	14	70.29	6	70.00	70.30	8	7,799	0.10%
2022/04/19	4.2	70.72	1	70.80	70.20	3.2	7,905	0.04%
2022/04/18	17	70.02	6	69.83	69.80	11	8,173	0.13%
2022/04/15	7	72.46	0	0.00	72.50	7	8,063	0.09%
2022/04/14	6	74.30	0	0.00	73.80	6	8,033	0.07%
2022/04/13	3	73.83	1	74.70	74.30	2	8,065	0.02%
2022/04/12	18	74.44	2	76.55	73.20	16	8,002	0.20%
2022/04/11	1.2	77.93	2	77.90	77.80	-0.8	7,785	-0.01%
2022/04/08	2	78.50	1	78.80	79.10	1	7,767	0.01%
2022/04/07	4.2	77.96	6	78.48	77.50	-1.8	7,746	-0.02%
2022/04/06	0.1	78.87	0	0.00	79.80	0.1	7,673	0.00%
2022/04/01	2.4	78.95	0	0.00	79.10	2.4	7,626	0.03%
2022/03/31	0.1	79.00	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	0.3	79.67	1	79.00	79.10	-0.7	7,624	-0.01%
2022/03/29	7.5	78.19	8	78.74	79.20	-0.5	7,527	-0.01%
2022/03/28	2	76.50	0	0.00	77.20	2	7,434	0.03%
2022/03/25	8	77.06	15	76.85	77.20	-7	7,414	-0.09%
2022/03/24	4	75.20	23.8	75.02	75.10	-19.8	7,271	-0.27%
2022/03/23	0.4	73.80	1.1	73.95	74.90	-0.7	7,250	-0.01%
2022/03/22	10.1	73.35	23.3	73.45	73.60	-13.2	7,157	-0.18%
2022/03/21	2	71.90	0.1	73.00	71.90	1.9	7,055	0.03%
2022/03/18	0	0.00	7	70.77	73.00	-7	6,990	-0.10%
2022/03/17	0	0.00	0.1	70.90	70.80	-0.1	6,786	0.00%
2022/03/16	7.1	70.03	1	70.60	70.10	6.1	6,737	0.09%
2022/03/15	6	71.53	6	71.88	71.70	0	6,594	0.00%
2022/03/11	2.1	71.89	0	0.00	72.10	2.1	6,614	0.03%
2022/03/10	5.4	71.42	1	72.00	71.90	4.4	6,630	0.07%
2022/03/09	0	0.00	5	68.98	69.90	-5	6,627	-0.08%
2022/03/08	14.2	68.18	0	0.00	67.60	14.2	6,590	0.22%
2022/03/07	9.4	70.70	0.1	71.50	70.60	9.3	6,421	0.15%
2022/03/04	6.3	73.73	0	0.00	73.30	6.3	6,411	0.10%
2022/03/03	15.1	73.32	3	73.47	73.60	12.1	6,550	0.18%
2022/03/02	1	72.00	8	71.60	72.40	-7	6,620	-0.11%
2022/03/01	1.3	71.74	17	71.27	72.00	-15.7	6,599	-0.24%
2022/02/25	14.9	72.45	13	71.42	71.60	1.9	6,532	0.03%
2022/02/24	6.7	74.13	20	72.77	71.50	-13.3	6,388	-0.21%
2022/02/23	5.5	74.32	6	73.68	74.40	-0.5	6,141	-0.01%
2022/02/22	4	70.80	4	70.88	71.80	0	6,098	0.00%
2022/02/21	2.2	70.94	2.1	70.63	71.90	0.1	5,982	0.00%
2022/02/18	2.4	69.18	6.1	69.57	69.90	-3.7	5,863	-0.06%
2022/02/17	14.1	68.96	6.1	68.64	68.80	8	5,808	0.14%
2022/02/16	0.2	68.05	10	67.90	67.80	-9.8	5,947	-0.16%
2022/02/15	2.7	67.88	0	0.00	67.50	2.7	6,047	0.04%
2022/02/14	3	67.67	0	0.00	67.50	3	6,087	0.05%
2022/02/11	4	68.58	2	68.40	68.90	2	6,110	0.03%
2022/02/10	10	67.90	4	68.15	68.80	6	6,203	0.10%
2022/02/09	0.3	67.83	2	67.90	67.70	-1.7	6,179	-0.03%
2022/02/08	4.3	67.49	1.2	67.52	67.70	3.1	6,283	0.05%
2022/02/07	2	66.35	1	66.00	67.20	1	6,266	0.02%
2022/01/26	3.2	63.64	1	63.90	63.70	2.2	6,224	0.04%
2022/01/25	3.8	63.36	4	63.40	63.40	-0.2	6,480	0.00%
2022/01/24	1	63.20	0	0.00	64.40	1	6,577	0.02%
2022/01/21	6	65.00	0.1	65.20	64.80	5.9	6,731	0.09%
2022/01/19	0	0.00	1	66.40	66.00	-1	7,402	-0.01%
2022/01/18	0	0.00	5	66.88	67.00	-5	7,750	-0.06%
2022/01/17	3	66.57	1	66.50	66.80	2	7,872	0.03%
2022/01/14	0.2	66.45	1.1	66.55	66.00	-0.9	8,057	-0.01%
2022/01/13	0	0.00	1	66.80	67.00	-1	8,087	-0.01%
2022/01/12	7.2	67.01	2	67.00	66.50	5.2	8,079	0.06%
2022/01/11	13	66.25	30	66.44	67.00	-17	7,972	-0.21%
2022/01/10	1.4	63.04	0	0.00	63.90	1.4	7,738	0.02%
2022/01/07	0.2	63.80	0	0.00	62.80	0.2	7,732	0.00%
2022/01/06	3	64.13	5	63.60	63.60	-2	7,738	-0.03%
2022/01/04	4.1	62.90	0	0.00	63.20	4.1	7,864	0.05%
2022/01/03	1	63.80	1	63.80	63.60	0	7,931	0.00%
2021/12/30	8	63.60	0	0.00	63.80	8	7,940	0.10%
2021/12/29	11	63.28	4	63.60	63.50	7	8,031	0.09%
2021/12/28	5	62.70	0.3	63.00	63.00	4.7	8,085	0.06%
2021/12/27	3.4	62.93	0	0.00	63.00	3.4	8,192	0.04%
2021/12/24	7	63.44	0	0.00	63.30	7	8,294	0.08%
2021/12/23	1	62.30	1	62.30	62.50	0	8,336	0.00%
2021/12/21	5	61.76	68	62.50	62.40	-63	8,678	-0.73%
2021/12/20	3	61.30	0	0.00	61.40	3	9,124	0.03%
2021/12/17	3	61.40	0	0.00	61.30	3	9,432	0.03%
2021/12/15	0	0.00	2	61.80	61.90	-2	10,653	-0.02%
2021/12/13	12.2	62.18	1	62.70	61.60	11.2	11,008	0.10%
2021/12/10	0.8	63.83	1	63.30	63.20	-0.2	11,117	0.00%
2021/12/08	2	64.20	0	0.00	64.10	2	11,789	0.02%
2021/12/07	1	63.50	0	0.00	64.40	1	12,028	0.01%
2021/12/06	0	0.00	0	62.90	63.00	0	12,160	0.00%
2021/12/02	1	64.10	5	64.20	63.70	-4	12,428	-0.03%
2021/11/30	1	64.50	1	65.20	64.20	0	12,675	0.00%
2021/11/29	25.2	63.92	18	63.24	63.80	7.2	12,668	0.06%
2021/11/26	9.7	65.20	0	0.00	64.90	9.7	12,667	0.08%
2021/11/24	6	66.70	0	0.00	66.90	6	12,709	0.05%
2021/11/23	6.5	66.69	0	0.00	66.50	6.5	12,738	0.05%
2021/11/22	3.1	66.81	2.5	66.82	66.70	0.6	12,707	0.00%
2021/11/19	13.7	68.03	0	0.00	67.10	13.7	12,660	0.11%
2021/11/18	2.1	69.09	3	68.87	68.70	-0.9	12,521	-0.01%
2021/11/17	1.5	68.73	0	0.00	68.90	1.5	12,501	0.01%
2021/11/16	2	69.10	2.8	68.58	68.50	-0.8	12,484	-0.01%
2021/11/15	4	69.48	16	69.29	69.00	-12	12,470	-0.10%
2021/11/12	7	68.30	3.7	68.39	68.50	3.3	12,312	0.03%
2021/11/11	6.2	66.90	10	66.40	66.70	-3.8	12,278	-0.03%
2021/11/10	3	67.27	0	0.00	66.80	3	12,311	0.02%
2021/11/09	6	66.90	0	0.00	67.50	6	12,330	0.05%
2021/11/08	7.4	67.61	0	0.00	67.50	7.4	12,253	0.06%
2021/11/05	1.2	66.73	0	0.00	67.00	1.2	12,270	0.01%
2021/11/04	0.5	68.80	2	68.50	68.50	-1.5	12,132	-0.01%
2021/11/03	1.1	69.63	11	69.06	69.60	-9.9	12,059	-0.08%
2021/11/02	5	69.38	10	68.72	68.20	-5	11,962	-0.04%
2021/11/01	0	0.00	4	71.05	70.90	-4	11,713	-0.03%
2021/10/29	3	71.30	11	71.08	70.90	-8	11,593	-0.07%
2021/10/28	15	69.79	11	69.84	69.90	4	11,409	0.04%
2021/10/27	13	68.99	19.2	69.61	69.90	-6.2	11,209	-0.06%
2021/10/26	5	65.62	18.2	65.37	67.20	-13.2	10,637	-0.12%
2021/10/25	14	61.46	7.7	61.37	61.90	6.3	10,289	0.06%
2021/10/22	6	59.95	1	60.00	60.80	5	10,202	0.05%
2021/10/21	1	58.20	3	58.27	58.20	-2	10,106	-0.02%
2021/10/20	0	0.00	3.4	57.06	57.30	-3.4	10,103	-0.03%
2021/10/19	0	0.00	1	57.00	57.00	-1	10,262	-0.01%
2021/10/18	2	56.50	1	56.50	56.40	1	10,314	0.01%
2021/10/14	0.1	54.60	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	3.4	54.49	0.1	54.80	54.80	3.3	10,588	0.03%
2021/10/12	9.3	55.38	4	55.20	55.30	5.3	10,583	0.05%
2021/10/08	0.3	56.93	0	0.00	56.80	0.3	10,518	0.00%
2021/10/07	1.2	55.90	0	0.00	56.40	1.2	10,529	0.01%
2021/10/06	1	56.60	0	0.00	55.30	1	10,674	0.01%
2021/10/04	5.3	55.52	0	0.00	55.30	5.3	10,856	0.05%
2021/10/01	3	56.10	6	56.40	56.00	-3	11,058	-0.03%
2021/09/30	2	57.45	0	0.00	57.40	2	11,098	0.02%
2021/09/29	8	57.53	24	57.74	57.40	-16	11,014	-0.15%
2021/09/28	15	57.32	3	57.77	57.90	12	10,929	0.11%
2021/09/27	19.1	57.20	24.1	57.86	56.10	-5	10,701	-0.05%
2021/09/24	14.2	60.02	3	60.87	59.80	11.2	10,230	0.11%
2021/09/23	55.4	61.02	25	60.90	61.10	30.4	9,950	0.31%
2021/09/22	36	82.01	16	80.13	82.30	20	9,324	0.21%
2021/09/17	1	84.30	30	85.02	85.00	-29	9,002	-0.32%
2021/09/16	3	84.20	1	83.60	83.90	2	8,754	0.02%
2021/09/15	4	84.23	10.4	84.06	84.60	-6.4	8,643	-0.07%
2021/09/14	15.2	82.01	1	83.50	83.50	14.2	8,435	0.17%
2021/09/13	20	82.34	18	82.27	81.50	2	8,187	0.02%
2021/09/10	5	80.68	7	80.73	81.20	-2	7,808	-0.03%
2021/09/09	5	76.26	4.3	76.54	78.50	0.7	7,588	0.01%
2021/09/08	8	75.18	14	75.31	75.10	-6	7,397	-0.08%
2021/09/07	12	75.03	109	75.04	76.10	-97	7,242	-1.34%	大賣/
2021/09/06	7	73.56	39	74.21	73.60	-32	7,053	-0.45%
2021/09/03	3	69.90	0	0.00	69.90	3	6,790	0.04%
2021/09/02	5	70.56	0	0.00	69.40	5	6,743	0.07%
2021/09/01	2.1	70.91	5	71.00	71.30	-2.9	6,592	-0.04%
2021/08/31	3	67.67	2	68.50	69.30	1	6,396	0.02%
2021/08/27	0	0.00	2	66.60	66.90	-2	6,208	-0.03%
2021/08/23	0	0.00	1	64.70	64.80	-1	6,169	-0.02%
2021/08/20	1	62.50	2	62.30	63.00	-1	6,168	-0.02%
2021/08/19	0	0.00	1	64.50	63.60	-1	6,197	-0.02%
2021/08/17	5	64.72	0.1	65.20	63.50	4.9	6,094	0.08%
2021/08/16	5	66.10	0	0.00	65.90	5	6,041	0.08%
2021/08/13	2	67.50	3	67.97	67.80	-1	5,959	-0.02%
2021/08/12	0	0.00	1	65.40	67.00	-1	5,897	-0.02%
2021/08/11	2	65.45	3	65.27	65.30	-1	5,920	-0.02%
2021/08/09	0.5	65.30	2	64.75	64.90	-1.5	6,139	-0.02%
2021/08/05	0	0.00	15	64.90	64.70	-15	6,402	-0.23%
2021/08/03	2	63.30	2	63.70	64.30	0	6,917	0.00%
2021/08/02	0	0.00	5	63.36	63.60	-5	7,003	-0.07%
2021/07/30	0	0.00	1	62.10	62.40	-1	6,997	-0.01%
2021/07/29	1	62.30	0	0.00	62.20	1	7,027	0.01%
2021/07/28	2	61.50	5	60.98	61.40	-3	7,070	-0.04%
2021/07/27	18	63.05	4	63.45	62.10	14	7,230	0.19%
2021/07/26	12	65.33	1	65.70	64.80	11	7,176	0.15%
2021/07/23	8	66.05	1	65.20	66.40	7	7,135	0.10%
2021/07/22	5	64.98	1	64.90	65.00	4	6,977	0.06%
2021/07/21	7.1	64.91	57	64.71	65.10	-49.9	6,938	-0.72%
2021/07/20	2	66.40	8	65.70	65.80	-6	6,906	-0.09%
2021/07/19	6	66.78	4	67.53	66.60	2	6,888	0.03%
2021/07/16	0	0.00	3	65.40	65.60	-3	6,921	-0.04%
2021/07/15	1	64.60	7	64.24	64.80	-6	6,945	-0.09%
2021/07/14	2	63.55	2	62.75	63.30	0	6,955	0.00%
2021/07/13	6	64.68	11.4	64.82	64.00	-5.4	7,001	-0.08%
2021/07/12	5	64.30	34.1	64.75	65.40	-29.1	6,962	-0.42%
2021/07/09	8	63.06	8.2	63.80	62.90	-0.2	6,865	0.00%
2021/07/08	17.5	61.49	38	60.74	62.90	-20.5	6,744	-0.30%
2021/07/07	4	58.55	20.5	57.80	59.10	-16.5	6,524	-0.25%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	50	56.80	0	0.00	56.70	50	6,492	0.77%
2021/07/02	1	56.40	0	0.00	56.40	1	6,586	0.02%
2021/07/01	2	57.20	1	57.20	56.60	1	6,649	0.02%
2021/06/30	2	56.50	10	56.40	56.60	-8	6,742	-0.12%
2021/06/29	6	56.63	6.1	56.68	56.70	-0.1	6,807	0.00%
2021/06/28	21	55.85	25	55.24	57.60	-4	6,848	-0.06%
2021/06/25	6	54.62	1	54.70	54.80	5	6,779	0.07%
2021/06/24	2	54.60	3	54.50	54.20	-1	7,383	-0.01%
2021/06/23	0	0.00	0.3	54.00	54.00	-0.3	7,402	0.00%
2021/06/22	0	0.00	1	54.00	53.80	-1	7,489	-0.01%
2021/06/18	2.2	53.40	6	53.40	54.00	-3.8	7,566	-0.05%
2021/06/17	10	53.20	4	53.25	53.20	6	7,575	0.08%
2021/06/16	10	53.50	2	53.55	53.40	8	7,669	0.10%
2021/06/15	2	53.70	5	53.60	53.70	-3	7,756	-0.04%
2021/06/11	13.2	52.76	0	0.00	53.20	13.2	7,884	0.17%
2021/06/10	4	52.10	0	0.00	52.30	4	7,938	0.05%
2021/06/09	10	52.10	12	52.10	52.10	-2	7,982	-0.03%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	2	52.00	0	0.00	52.20	2	8,253	0.02%
2021/06/04	6	52.45	6	52.42	52.50	0	8,346	0.00%
2021/06/03	2	52.65	1	52.70	52.70	1	8,488	0.01%
2021/06/02	3	52.50	0	0.00	52.50	3	8,578	0.03%
2021/06/01	2	52.50	0	0.00	52.50	2	8,588	0.02%
2021/05/31	6	52.33	0	0.00	52.50	6	8,689	0.07%
2021/05/28	1	52.40	11	52.41	52.40	-10	8,738	-0.11%
2021/05/26	0	0.00	0.3	51.70	51.80	-0.3	8,838	0.00%
2021/05/25	1	51.60	0	0.00	51.70	1	8,879	0.01%
2021/05/24	11	51.51	1	51.10	51.50	10	8,946	0.11%
2021/05/20	0	0.00	1	51.20	51.00	-1	9,068	-0.01%
2021/05/19	11	51.40	1	51.10	51.20	10	9,040	0.11%
2021/05/18	5	50.14	25.6	50.26	51.00	-20.6	9,037	-0.23%
2021/05/17	5	49.18	8	48.63	48.45	-3	8,988	-0.03%
2021/05/14	11.3	51.60	1	50.60	51.00	10.3	8,783	0.12%
2021/05/13	3	49.72	0	0.00	49.85	3	8,642	0.03%
2021/05/12	23	51.93	2	53.50	50.20	21	8,526	0.25%
2021/05/11	13	53.65	27	54.82	53.80	-14	8,165	-0.17%
2021/05/10	20	53.98	6	54.45	54.60	14	7,961	0.18%
2021/05/07	0	0.00	1	53.30	53.50	-1	7,907	-0.01%
2021/05/06	0	0.00	3	53.10	53.00	-3	7,904	-0.04%
2021/05/05	7	53.00	0	0.00	52.50	7	7,852	0.09%
2021/05/04	20	53.20	34	53.65	52.20	-14	7,773	-0.18%
2021/05/03	2	53.20	0	0.00	53.10	2	7,497	0.03%
2021/04/29	1	53.30	1	53.21	53.10	0	7,427	0.00%
2021/04/28	7	53.61	1	53.70	53.70	6	7,378	0.08%
2021/04/27	9	54.07	0	0.00	54.10	9	7,421	0.12%
2021/04/26	7	54.36	3	54.27	54.30	4	7,393	0.05%
2021/04/23	7	52.83	5	52.78	53.20	2	7,335	0.03%
2021/04/22	35	52.81	75	54.65	52.70	-40	7,311	-0.55%
2021/04/21	1	53.80	12	53.44	54.10	-11	7,133	-0.15%
2021/04/20	6	52.83	6	53.00	53.10	0	7,055	0.00%
2021/04/19	14	52.76	21.4	52.95	53.10	-7.4	7,025	-0.11%
2021/04/16	0	0.00	20.9	50.95	51.40	-20.9	6,894	-0.30%
2021/04/15	3	49.98	6	50.17	50.10	-3	6,783	-0.04%
2021/04/14	3	49.93	4	49.73	49.55	-1	6,728	-0.01%
2021/04/13	7.4	50.24	106	50.10	49.85	-98.6	6,716	-1.47%	大賣/
2021/04/12	0	0.00	0.2	50.00	49.95	-0.2	6,649	0.00%
2021/04/09	1	49.35	0	0.00	49.45	1	6,629	0.02%
2021/04/08	3	50.02	6	50.10	49.80	-3	6,544	-0.05%
2021/04/07	13	50.00	36	49.96	50.00	-23	6,455	-0.36%
2021/04/06	35	50.16	13	49.95	50.00	22	6,395	0.34%
2021/04/01	7	49.64	3	49.47	49.60	4	6,285	0.06%
2021/03/31	9	49.33	5	49.49	49.50	4	6,175	0.06%
2021/03/30	9	48.67	1	48.50	48.90	8	6,036	0.13%
2021/03/29	28	48.83	12.9	49.06	48.85	15.2	5,902	0.26%
2021/03/26	3	45.60	11	45.67	45.75	-8	5,279	-0.15%
2021/03/25	0	0.00	3	44.97	45.20	-3	5,226	-0.06%
2021/03/24	42	44.54	2	44.70	44.40	40	5,136	0.78%
2021/03/23	33	44.95	6	44.96	45.20	27	5,052	0.53%
2021/03/22	26	44.62	8	44.52	44.85	18	5,014	0.36%
2021/03/19	6	44.34	2	44.60	44.55	4	4,970	0.08%
2021/03/18	4	45.33	30	45.60	45.15	-26	4,895	-0.53%
2021/03/17	8	45.21	6	45.18	45.30	2	4,839	0.04%
2021/03/16	0	0.00	6	44.23	44.40	-6	4,730	-0.13%
2021/03/15	1	43.20	2	43.33	43.75	-1	4,852	-0.02%
2021/03/12	1	43.20	0	0.00	43.30	1	4,930	0.02%
2021/03/11	4	43.98	8	44.14	43.80	-4	4,909	-0.08%
2021/03/10	0	0.00	3	43.85	43.85	-3	4,774	-0.06%
2021/03/09	4	43.05	103	43.30	43.50	-99	4,695	-2.11%	大賣/
2021/03/08	1	42.75	2	42.68	42.75	-1	4,623	-0.02%
2021/03/05	0	0.00	3	42.00	42.15	-3	4,621	-0.06%
2021/03/04	3	42.23	4	42.05	42.20	-1	4,853	-0.02%
2021/03/03	2	41.88	1	42.00	42.05	1	4,788	0.02%
2021/03/02	0	0.00	3	42.15	41.60	-3	4,714	-0.06%
2021/02/26	6	41.38	2	41.30	41.70	4	4,687	0.09%
2021/02/25	1	41.65	2	41.73	41.65	-1	4,612	-0.02%
2021/02/24	4	41.69	5	41.87	41.45	-1	4,608	-0.02%
2021/02/23	11	41.63	7.4	41.65	41.75	3.6	4,563	0.08%
2021/02/22	1	41.40	1	41.20	41.20	0	4,583	0.00%
2021/02/19	1	40.65	0	0.00	40.90	1	4,526	0.02%
2021/02/18	7	40.84	35.8	40.82	40.90	-28.8	4,534	-0.64%
2021/02/17	0	0.00	7.1	40.23	40.20	-7.1	4,507	-0.16%
2021/02/05	0	0.00	2	39.50	39.50	-2	4,506	-0.04%
2021/02/03	3	39.32	0	0.00	39.10	3	4,711	0.06%
2021/02/02	2	39.25	0	0.00	39.25	2	4,806	0.04%
2021/02/01	2	38.65	0	0.00	38.80	2	4,840	0.04%
2021/01/29	6	38.85	0	0.00	38.75	6	4,864	0.12%
2021/01/28	5	39.22	0	0.00	39.25	5	4,838	0.10%
2021/01/27	3	39.53	0	0.00	39.50	3	4,832	0.06%
2021/01/26	2	39.50	0	0.00	39.50	2	4,866	0.04%
2021/01/25	3	39.65	1	39.65	39.70	2	4,884	0.04%
2021/01/21	4	39.48	0	0.00	39.50	4	5,016	0.08%
2021/01/20	12	39.45	14	39.64	39.35	-2	5,139	-0.04%
2021/01/19	8	40.09	1	40.10	40.00	7	5,446	0.13%
2021/01/18	1	39.85	1	40.05	40.20	0	5,425	0.00%
2021/01/15	10	40.25	5	40.35	40.25	5	5,380	0.09%
2021/01/14	20	40.75	0	0.00	40.70	20	5,366	0.37%
2021/01/13	3	40.63	1	40.65	40.70	2	5,365	0.04%
2021/01/12	5	40.85	15	40.65	40.50	-10	5,374	-0.19%
2021/01/11	0	0.00	6.4	40.76	40.65	-6.4	5,350	-0.12%
2021/01/08	8	40.30	0	0.00	40.35	8	5,361	0.15%
2021/01/06	3	40.37	2	40.75	40.20	1	5,376	0.02%
2021/01/05	6	40.74	0	0.00	40.70	6	5,327	0.11%
2021/01/04	6	40.75	1	40.80	40.70	5	5,346	0.09%
2020/12/31	0	0.00	2	40.85	40.90	-2	5,360	-0.04%
2020/12/30	12	40.75	0	0.00	40.75	12	5,371	0.22%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/28	6	40.50	0	0.00	40.55	6	5,409	0.11%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/23	1	40.20	0	0.00	40.10	1	5,534	0.02%
2020/12/22	0	0.00	1	40.60	40.25	-1	5,545	-0.02%
2020/12/21	6	40.46	20	40.50	40.60	-14	5,573	-0.25%
2020/12/18	3	40.60	0	0.00	40.60	3	5,583	0.05%
2020/12/17	2	40.70	0	0.00	40.75	2	5,590	0.04%
2020/12/16	0	0.00	1	40.95	40.75	-1	5,582	-0.02%
2020/12/15	0.5	40.45	3	40.48	40.45	-2.5	5,575	-0.04%
2020/12/14	10	40.60	6	40.65	40.45	4	5,559	0.07%
2020/12/11	0	0.00	0.1	40.40	40.55	-0.1	5,568	0.00%
2020/12/10	5	40.32	3	40.37	40.35	2	5,520	0.04%
2020/12/09	81	40.24	1	40.35	40.40	80	5,490	1.46%
2020/12/08	5	41.37	6	41.35	41.20	-1	5,326	-0.02%
2020/12/07	3	41.77	4	41.85	41.75	-1	5,223	-0.02%
2020/12/04	1	41.50	4	41.61	41.55	-3	5,175	-0.06%
2020/12/03	2	41.33	1	41.55	41.45	1	5,148	0.02%
2020/12/02	91	41.40	1	41.45	41.25	90	5,134	1.75%
2020/12/01	6	41.68	3	42.10	41.65	3	5,124	0.06%
2020/11/30	1	42.05	123	41.98	42.05	-122	5,073	-2.40%	大賣/鉅額交易
2020/11/27	0	0.00	5	41.25	41.35	-5	4,872	-0.10%
2020/11/26	6	40.85	0	0.00	41.00	6	4,964	0.12%
2020/11/25	4	40.93	4	41.08	40.80	0	5,174	0.00%
2020/11/24	3	41.15	4	41.11	41.00	-1	5,340	-0.02%
2020/11/23	14	41.41	7	41.36	41.30	7	5,495	0.13%
2020/11/20	76	41.27	3	41.20	41.40	73	5,501	1.33%
2020/11/19	2	41.25	8.1	41.55	41.40	-6.1	5,590	-0.11%
2020/11/18	0.1	40.90	1	40.95	40.95	-0.9	5,553	-0.02%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	1	40.90	3	41.10	40.80	-2	5,871	-0.03%
2020/11/13	9	40.61	1	40.70	40.70	8	6,573	0.12%
2020/11/12	4	40.98	3	41.03	40.85	1	6,742	0.01%
2020/11/11	3	40.73	19	41.07	41.40	-16	6,913	-0.23%
2020/11/10	51	40.56	7	40.79	40.65	44	6,835	0.64%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	13	40.37	1	40.45	40.05	12	6,781	0.18%
2020/11/05	3	40.30	3	40.25	40.25	0	6,780	0.00%
2020/11/04	21	39.99	5	39.88	40.00	16	6,756	0.24%
2020/11/03	0	0.00	2	40.10	40.05	-2	6,766	-0.03%
2020/10/30	3.4	40.06	6	40.16	39.50	-2.6	6,796	-0.04%
2020/10/29	9	39.93	3	40.10	40.05	6	6,757	0.09%
2020/10/28	7	40.76	1	41.10	40.55	6	6,752	0.09%
2020/10/27	6	40.96	111.9	40.50	41.05	-105.9	6,679	-1.59%	大賣/鉅額交易
2020/10/26	0	0.00	1	38.75	38.75	-1	6,324	-0.02%
2020/10/22	0	0.00	2	38.55	38.85	-2	6,459	-0.03%
2020/10/21	2	38.68	5	38.90	38.55	-3	6,530	-0.05%
2020/10/20	0	0.00	6	38.50	38.50	-6	6,543	-0.09%
2020/10/19	1	38.55	5	38.45	38.55	-4	6,523	-0.06%
2020/10/16	7	38.21	3	38.25	38.20	4	6,513	0.06%
2020/10/15	3	38.67	0	0.00	38.55	3	6,509	0.05%
2020/10/14	5	38.95	0	0.00	38.95	5	6,508	0.08%
2020/10/13	1	38.95	1	38.95	38.95	0	6,644	0.00%
2020/10/12	6	38.94	2.3	38.88	38.85	3.7	6,755	0.05%
2020/10/08	6	39.48	0	0.00	39.30	6	6,856	0.09%
2020/10/06	0	0.00	31	39.90	39.90	-31	6,927	-0.45%
2020/10/05	7	39.24	18	39.47	39.25	-11	6,954	-0.16%
2020/09/30	1	38.95	0	0.00	38.90	1	6,943	0.01%
2020/09/29	5	38.85	2	38.80	38.85	3	6,951	0.04%
2020/09/28	20	39.54	1	39.60	39.40	19	6,890	0.28%
2020/09/25	4	39.66	0	0.00	39.30	4	6,921	0.06%
2020/09/24	0	0.00	8	39.74	39.40	-8	6,959	-0.11%
2020/09/23	7	40.51	6	40.20	40.20	1	7,020	0.01%
2020/09/18	0	0.00	5	41.70	41.70	-5	7,052	-0.07%
2020/09/17	0	0.00	2	41.60	41.50	-2	7,064	-0.03%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/15	6	41.47	0	0.00	41.45	6	7,051	0.09%
2020/09/11	0	0.00	6	41.30	41.30	-6	7,096	-0.08%
2020/09/08	0	0.00	1	41.75	41.40	-1	7,177	-0.01%
2020/09/07	4	41.65	0	0.00	41.45	4	7,272	0.06%
2020/09/04	3	41.15	2.2	41.24	41.50	0.8	7,403	0.01%
2020/09/03	0	0.00	4	42.09	41.80	-4	7,475	-0.05%
2020/09/02	7	41.56	3	41.92	41.45	4	7,464	0.05%
2020/09/01	8	41.89	3	42.50	41.85	5	7,474	0.07%
2020/08/31	8.2	42.83	1	43.20	43.20	7.2	7,377	0.10%
2020/08/28	4	41.98	1	42.30	42.20	3	7,189	0.04%
2020/08/27	12	39.89	0	0.00	40.05	12	7,080	0.17%
2020/08/26	5	39.25	3	39.27	39.35	2	6,946	0.03%
2020/08/25	2	39.05	13.6	38.71	39.00	-11.6	6,912	-0.17%
2020/08/24	10	38.30	2	38.05	37.85	8	6,825	0.12%
2020/08/21	4	38.18	0	0.00	38.25	4	6,772	0.06%
2020/08/20	11	37.87	59	37.89	37.45	-48	6,713	-0.71%
2020/08/19	47.7	37.80	48	38.76	39.05	-0.3	6,444	0.00%
2020/08/18	4	54.80	1	54.60	54.70	3	5,689	0.05%
2020/08/17	8	53.98	4	54.03	54.40	4	5,504	0.07%
2020/08/14	7	52.96	4	52.50	53.10	3	5,306	0.06%
2020/08/12	4	52.40	1	52.40	53.00	3	5,247	0.06%
2020/08/11	1	53.00	4	52.90	52.70	-3	5,238	-0.06%
2020/08/10	2	53.20	0	0.00	53.30	2	5,258	0.04%
2020/08/07	2	52.80	2	52.80	53.00	0	5,258	0.00%
2020/08/06	0	0.00	2	53.40	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	1	52.50	53.00	-1	5,195	-0.02%
2020/08/04	2	52.10	1	52.10	52.20	1	5,175	0.02%
2020/08/03	4	52.15	1	51.70	52.20	3	5,146	0.06%
2020/07/31	5	50.94	0	0.00	50.80	5	5,063	0.10%
2020/07/30	2	49.85	0	0.00	50.10	2	5,001	0.04%
2020/07/29	3	49.17	0	0.00	49.50	3	4,963	0.06%
2020/07/28	5	47.38	8	46.74	47.00	-3	4,892	-0.06%
2020/07/27	6	47.03	2	47.65	46.40	4	4,893	0.08%
2020/07/24	0	0.00	13	49.12	48.50	-13	4,848	-0.27%
2020/07/23	6	49.59	0	0.00	49.45	6	4,880	0.12%
2020/07/22	2	50.40	0	0.00	49.90	2	4,941	0.04%
2020/07/21	6	49.83	0	0.00	50.20	6	4,939	0.12%
2020/07/20	2	49.30	5	49.19	48.95	-3	4,914	-0.06%
2020/07/17	3	49.40	0	0.00	49.55	3	4,874	0.06%
2020/07/16	3	51.40	0	0.00	51.20	3	4,761	0.06%
2020/07/15	3	53.87	5.3	54.17	53.80	-2.3	4,637	-0.05%
2020/07/10	1	53.00	0	0.00	53.00	1	4,428	0.02%
2020/07/09	1	54.50	0	0.00	54.30	1	4,373	0.02%
2020/07/07	3	54.07	1	54.20	54.20	2	4,296	0.05%
2020/07/06	0	0.00	1	53.90	54.10	-1	4,287	-0.02%
2020/07/03	1	53.60	0	0.00	53.50	1	4,273	0.02%
2020/07/02	0	0.00	5	53.28	54.00	-5	4,302	-0.12%
2020/07/01	1	51.70	0	0.00	51.70	1	4,350	0.02%
2020/06/30	0	0.00	3	50.50	51.10	-3	4,565	-0.07%
2020/06/22	2	50.30	0	0.00	50.50	2	4,536	0.04%
2020/06/19	0	0.00	3	50.40	50.20	-3	4,583	-0.07%
2020/06/17	2	49.80	1	50.00	49.85	1	4,584	0.02%
2020/06/16	2	50.30	1	50.40	50.20	1	4,617	0.02%
2020/06/15	31	50.09	0	0.00	49.95	31	4,641	0.67%
2020/06/12	1	48.90	7	48.41	49.80	-6	4,626	-0.13%
2020/06/11	4	50.50	1	50.30	50.10	3	4,573	0.07%
2020/06/10	2	51.35	5	50.76	51.40	-3	4,436	-0.07%
2020/06/09	3	49.47	0	0.00	49.40	3	4,373	0.07%
2020/06/05	0	0.00	5	48.73	48.75	-5	4,314	-0.12%
2020/06/04	7.6	48.50	0	0.00	48.20	7.6	4,284	0.18%
2020/06/03	1	48.40	1	48.50	48.30	0	4,290	0.00%
2020/06/02	1	46.20	32	46.51	47.30	-31	4,169	-0.74%
2020/05/29	0	0.00	1	46.05	45.70	-1	4,059	-0.02%
2020/05/28	0	0.00	2	45.90	45.75	-2	3,998	-0.05%
2020/05/26	0	0.00	4	45.70	45.75	-4	3,934	-0.10%
2020/05/20	0	0.00	1	45.10	45.00	-1	3,794	-0.03%
2020/05/19	0	0.00	4	45.10	45.25	-4	3,756	-0.11%
2020/05/15	3	44.45	1	44.40	44.35	2	3,640	0.05%
2020/05/14	2	43.80	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	43.80	7	44.04	44.10	-6	3,538	-0.17%
2020/05/12	3	43.97	1	43.75	43.85	2	3,524	0.06%
2020/05/11	2	44.15	0	0.00	44.30	2	3,489	0.06%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/07	0	0.00	1	43.55	43.90	-1	3,446	-0.03%
2020/05/05	7	43.76	1	43.75	43.80	6	3,424	0.18%
2020/05/04	2	43.80	2	43.75	43.75	0	3,409	0.00%
2020/04/30	1	44.55	8	44.63	44.60	-7	3,406	-0.21%
2020/04/29	1	44.65	2	44.73	44.65	-1	3,369	-0.03%
2020/04/28	3	43.88	2	43.20	43.95	1	3,313	0.03%
2020/04/27	1	42.75	20	42.36	42.75	-19	3,294	-0.58%
2020/04/24	0	0.00	1	41.80	41.70	-1	3,219	-0.03%
2020/04/22	9	41.16	0	0.00	41.55	9	3,177	0.28%
2020/04/21	2	41.20	2	41.28	41.20	0	3,165	0.00%
2020/04/20	0	0.00	33	42.00	41.85	-33	3,117	-1.06%
2020/04/17	12	42.11	10	41.90	41.80	2	3,106	0.06%
2020/04/15	3	41.97	10	42.05	41.95	-7	3,021	-0.23%
2020/04/13	0	0.00	5	41.50	41.25	-5	2,954	-0.17%
2020/04/10	10	41.40	0	0.00	41.45	10	2,942	0.34%
2020/04/08	1	41.20	0	0.00	41.75	1	2,875	0.03%
2020/04/07	1	41.79	1	41.60	41.30	0	2,832	0.00%
2020/04/06	3	41.78	9	42.07	41.95	-6	2,735	-0.22%
2020/04/01	13	41.93	18	41.97	42.00	-5	2,553	-0.20%
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/27	0	0.00	3	34.50	34.80	-3	2,431	-0.12%
2020/03/26	0	0.00	1	33.25	33.75	-1	2,530	-0.04%
2020/03/25	10	32.64	7	33.13	33.40	3	2,631	0.11%
2020/03/23	2	30.25	4	30.40	30.10	-2	2,638	-0.08%
2020/03/20	13	31.17	1	31.70	31.20	12	2,635	0.46%
2020/03/19	6	30.76	12	30.15	30.10	-6	2,616	-0.23%
2020/03/18	6	34.04	1	34.10	33.40	5	2,512	0.20%
2020/03/17	14	34.34	10	34.18	34.05	4	2,453	0.16%
2020/03/16	2	35.85	0	0.00	35.90	2	2,400	0.08%
2020/03/13	15	36.76	0	0.00	37.45	15	2,383	0.63%
2020/03/11	20	40.86	1	41.20	40.70	19	2,278	0.83%
2020/03/09	5	40.45	5.6	40.32	40.30	-0.6	2,273	-0.03%
2020/03/05	0	0.00	1	42.60	42.60	-1	2,215	-0.05%
2020/03/02	0	0.00	1	41.60	41.15	-1	2,277	-0.04%
2020/02/27	0	0.00	11	41.42	41.05	-11	2,323	-0.47%
2020/02/26	11	41.56	10	41.56	41.55	1	2,321	0.04%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/21	0	0.00	1.4	42.37	42.30	-1.4	2,371	-0.06%
2020/02/17	0	0.00	1	42.60	42.55	-1	2,669	-0.04%
2020/02/14	5	42.75	3	42.75	42.80	2	2,702	0.07%
2020/02/13	1	42.95	0	0.00	42.75	1	2,708	0.04%
2020/02/12	0	0.00	2	42.50	42.60	-2	2,724	-0.07%
2020/02/11	1	42.40	3	42.37	42.30	-2	2,738	-0.07%
2020/02/10	0	0.00	6	41.95	42.00	-6	2,754	-0.22%
2020/02/07	6	42.06	0	0.00	42.10	6	2,780	0.22%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	1	41.85	42.05	-1	2,784	-0.04%
2020/02/04	2	41.65	0	0.00	41.70	2	2,775	0.07%
2020/02/03	0	0.00	5	41.55	41.60	-5	2,743	-0.18%
2020/01/31	7	42.49	0	0.00	42.45	7	2,736	0.26%
2020/01/30	10	42.23	6	42.23	42.10	4	2,738	0.15%
2020/01/20	10	45.45	2	45.25	45.45	8	2,685	0.30%
2020/01/14	1	45.45	0	0.00	45.25	1	2,790	0.04%
2020/01/08	14	44.23	0	0.00	44.10	14	2,905	0.48%
2020/01/07	0	0.00	1	44.60	44.60	-1	2,929	-0.03%
2020/01/06	2	44.65	0	0.00	44.60	2	2,928	0.07%
2020/01/02	0	0.00	10	45.25	45.15	-10	2,945	-0.34%
2019/12/31	1	45.20	0	0.00	45.20	1	2,974	0.03%
2019/12/30	1	45.50	1	45.75	45.50	0	2,964	0.00%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	1	44.35	7	44.56	44.70	-6	2,909	-0.21%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/20	3	43.90	0	0.00	43.90	3	2,586	0.12%
2019/12/19	1	44.20	5	44.20	44.30	-4	2,435	-0.16%
2019/12/18	8	44.98	0	0.00	44.90	8	2,377	0.34%
2019/12/16	10	45.94	0	0.00	45.80	10	2,299	0.43%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/11	17	45.53	0	0.00	45.50	17	2,220	0.77%
2019/12/10	3	45.48	0	0.00	45.65	3	2,205	0.14%
2019/12/09	11	45.80	0	0.00	45.75	11	2,196	0.50%
2019/12/05	4	45.85	2	46.55	45.85	2	2,159	0.09%
2019/12/04	1	45.95	0	0.00	46.30	1	2,119	0.05%
2019/12/02	1	45.80	0	0.00	45.75	1	2,120	0.05%
2019/11/29	0	0.00	1	45.70	45.60	-1	2,116	-0.05%
2019/11/28	1	46.75	2	46.60	46.35	-1	2,073	-0.05%
2019/11/26	0	0.00	3	46.98	46.25	-3	2,046	-0.15%
2019/11/25	3	46.30	0	0.00	46.75	3	1,976	0.15%
2019/11/22	2	46.55	0	0.00	46.45	2	1,992	0.10%
2019/11/21	1	46.95	0	0.00	46.85	1	1,970	0.05%
2019/11/18	0	0.00	10	48.30	47.65	-10	1,887	-0.53%
2019/11/15	0	0.00	1	48.10	48.15	-1	1,869	-0.05%
2019/11/14	2	48.08	13.6	48.29	48.30	-11.6	1,824	-0.64%
2019/11/13	1	46.50	1	46.05	45.80	0	1,658	0.00%
2019/11/11	0	0.00	1	46.50	46.75	-1	1,759	-0.06%
2019/11/08	6	47.52	0	0.00	47.35	6	1,751	0.34%
2019/11/07	2	47.40	0	0.00	47.45	2	1,768	0.11%
2019/11/06	1	47.45	0	0.00	47.45	1	1,752	0.06%
2019/10/29	2	46.05	0	0.00	45.90	2	1,724	0.12%
2019/10/25	7	46.64	15	46.75	46.55	-8	1,690	-0.47%
2019/10/24	4	46.30	2	46.50	46.75	2	1,682	0.12%
2019/10/23	0	0.00	6	46.07	45.95	-6	1,629	-0.37%
2019/10/22	1	45.25	0	0.00	45.25	1	1,598	0.06%
2019/10/21	2	45.23	0	0.00	45.75	2	1,589	0.13%
2019/10/18	3	45.22	0	0.00	45.50	3	1,569	0.19%
2019/10/16	1	44.40	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	1	44.10	44.30	-1	1,464	-0.07%
2019/10/08	0	0.00	2	43.55	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	1	42.45	42.95	-1	1,396	-0.07%
2019/10/04	1	41.80	0	0.00	42.25	1	1,366	0.07%
2019/10/03	1	41.85	0	0.00	41.70	1	1,375	0.07%
2019/09/27	5	41.55	1	41.45	41.50	4	1,438	0.28%
2019/09/24	1	42.10	0	0.00	42.15	1	1,463	0.07%
2019/09/20	5	42.44	0	0.00	42.10	5	1,471	0.34%
2019/09/18	1	43.15	0	0.00	43.15	1	1,595	0.06%
2019/09/11	0	0.00	2	43.33	43.00	-2	1,993	-0.10%
2019/09/06	1	42.90	0	0.00	42.90	1	2,004	0.05%
2019/09/05	0	0.00	0.3	43.00	43.10	-0.3	2,019	-0.02%
2019/09/04	0	0.00	1	42.90	43.00	-1	2,019	-0.05%
2019/08/28	1	42.10	0	0.00	42.00	1	2,049	0.05%
2019/08/15	2	43.35	0	0.00	43.40	2	2,022	0.10%
2019/08/14	0	0.00	4	43.25	42.75	-4	1,953	-0.20%
2019/07/23	0	0.00	1	41.70	41.70	-1	1,963	-0.05%
2019/07/22	1	42.10	0	0.00	42.20	1	1,966	0.05%
2019/07/19	0	0.00	4	42.10	41.85	-4	1,976	-0.20%
2019/07/18	0	0.00	0.7	41.55	41.60	-0.7	1,987	-0.04%
2019/07/17	0	0.00	1	41.40	41.35	-1	1,998	-0.05%
2019/07/15	0	0.00	1	41.95	42.00	-1	2,014	-0.05%
2019/07/12	0	0.00	1	42.25	42.30	-1	2,069	-0.05%
2019/07/09	0	0.00	2	42.25	42.10	-2	2,144	-0.09%
2019/07/08	0	0.00	2.1	42.43	42.50	-2.1	2,145	-0.10%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/04	2	44.50	0	0.00	44.55	2	2,199	0.09%
2019/07/02	1	43.95	3	44.35	43.90	-2	2,245	-0.09%
2019/06/26	1	45.35	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	34	45.00	46.25	-34	2,402	-1.42%
2019/06/24	0	0.00	1	45.50	45.50	-1	2,274	-0.04%
2019/06/20	0	0.00	1	44.00	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.35	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	2	42.45	42.45	-2	1,891	-0.11%
2019/06/17	0	0.00	2	41.95	42.20	-2	1,881	-0.11%
2019/06/13	2	41.58	0	0.00	41.45	2	1,904	0.11%
2019/06/11	6	42.00	1	42.05	42.20	5	1,914	0.26%
2019/06/10	0	0.00	2	41.43	41.30	-2	1,893	-0.11%
2019/06/05	2	41.20	3	41.20	40.90	-1	1,907	-0.05%
2019/06/04	1	40.80	0	0.00	40.95	1	1,909	0.05%
2019/05/30	0	0.00	2	40.55	40.45	-2	1,870	-0.11%
2019/05/29	5	40.52	0	0.00	40.15	5	1,882	0.27%
2019/05/27	1	40.30	1	40.70	40.75	0	1,839	0.00%
2019/05/21	0	0.00	1	40.80	40.75	-1	1,887	-0.05%
2019/05/20	0	0.00	1	40.55	40.70	-1	1,884	-0.05%
2019/05/17	1	40.45	0	0.00	40.05	1	1,909	0.05%
2019/05/16	1	40.85	5	41.20	40.30	-4	1,910	-0.21%
2019/05/15	3	40.25	2	40.90	41.00	1	1,899	0.05%
2019/05/14	0	0.00	2	40.45	39.90	-2	1,882	-0.11%
2019/05/13	5	39.80	0	0.00	39.60	5	1,847	0.27%
2019/05/10	0	0.00	1	40.35	40.45	-1	1,834	-0.05%
2019/05/08	0	0.00	3	41.22	40.90	-3	1,814	-0.17%
2019/05/07	2	41.63	0	0.00	41.65	2	1,797	0.11%
2019/05/06	30	41.88	4	41.63	41.60	26	1,797	1.45%
2019/05/03	1	42.35	1	42.40	42.45	0	1,795	0.00%
2019/05/02	2	42.60	0	0.00	42.30	2	1,797	0.11%
2019/04/30	2	42.05	0	0.00	42.40	2	1,792	0.11%
2019/04/26	0	0.00	2	41.73	41.65	-2	1,777	-0.11%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	42.45	0	0.00	42.75	1	1,732	0.06%
2019/04/18	0	0.00	5.7	42.21	41.75	-5.7	1,696	-0.34%
2019/04/17	2	42.85	0	0.00	42.80	2	1,650	0.12%
2019/04/16	1	42.70	2	42.80	42.75	-1	1,628	-0.06%
2019/04/15	2.4	43.37	0	0.00	43.25	2.4	1,598	0.15%
2019/04/12	1	43.75	0	0.00	43.80	1	1,574	0.06%
2019/04/11	1	44.10	0	0.00	43.50	1	1,579	0.06%
2019/04/10	2	43.65	3	43.70	43.95	-1	1,548	-0.06%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	7	44.67	0	0.00	44.60	7	1,455	0.48%
2019/04/03	2	45.10	0.1	45.05	45.05	1.9	1,400	0.13%
2019/04/01	5	46.09	0	0.00	45.80	5	1,361	0.37%
2019/03/29	3	45.45	25	45.30	46.60	-22	1,337	-1.65%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/26	0	0.00	1.2	48.17	48.20	-1.2	1,224	-0.10%
2019/03/25	0	0.00	7	47.55	47.85	-7	1,222	-0.57%
2019/03/22	1	48.30	0	0.00	48.25	1	1,209	0.08%
2019/03/18	1	48.45	1	48.60	48.55	0	1,184	0.00%
2019/03/14	0	0.00	1	47.15	47.25	-1	1,118	-0.09%
2019/03/12	1.3	47.24	5	47.25	47.20	-3.7	1,147	-0.32%
2019/03/07	1	48.90	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	1	48.80	49.25	-1	1,225	-0.08%
2019/02/15	3	47.00	0	0.00	46.80	3	1,207	0.25%
2019/02/14	2	46.95	0	0.00	46.95	2	1,216	0.16%
2019/01/07	0.1	46.00	0	0.00	46.20	0.1	1,416	0.01%
2019/01/02	0.4	44.45	0	0.00	44.40	0.4	1,640	0.02%
2018/12/19	1	46.75	0	0.00	46.50	1	2,298	0.04%
2018/12/10	0	0.00	2	46.80	46.80	-2	2,596	-0.08%
2018/12/06	0	0.00	1	47.20	47.20	-1	2,643	-0.04%
2018/12/03	0	0.00	1	49.15	48.55	-1	2,660	-0.04%
2018/11/29	0	0.00	1	48.80	48.25	-1	2,613	-0.04%
2018/11/23	1	46.80	1	46.90	46.55	0	2,649	0.00%
2018/11/22	0	0.00	1	46.95	47.15	-1	2,658	-0.04%
2018/11/16	0	0.00	2	46.20	46.20	-2	2,816	-0.07%
2018/11/15	2	45.85	0	0.00	45.85	2	2,841	0.07%
2018/11/13	1	44.45	0	0.00	44.60	1	2,896	0.03%
2018/11/12	0	0.00	0.9	43.85	43.85	-0.9	2,915	-0.03%
2018/11/06	0	0.00	0.9	42.70	42.65	-0.9	2,984	-0.03%
2018/11/02	0	0.00	4.9	43.26	43.30	-4.9	3,052	-0.16%
2018/11/01	0	0.00	4.9	43.09	43.05	-4.9	3,045	-0.16%
2018/10/30	0	0.00	0.8	41.95	41.95	-0.8	3,054	-0.03%
2018/10/19	3	43.72	0	0.00	43.85	3	3,340	0.09%
2018/10/17	0	0.00	7.2	45.05	44.95	-7.2	3,329	-0.22%
2018/10/16	1	44.90	0	0.00	44.80	1	3,318	0.03%
2018/10/11	3	46.10	0	0.00	45.40	3	3,248	0.09%
2018/10/09	0.4	50.40	0	0.00	50.40	0.4	3,134	0.01%
2018/09/26	0	0.00	4	35.85	35.75	-4	3,086	-0.13%
2018/09/25	0	0.00	13	35.51	35.95	-13	3,035	-0.43%
2018/09/19	2	35.20	3.6	35.18	35.30	-1.6	2,877	-0.06%
2018/09/17	0	0.00	1	35.10	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	3	34.90	35.05	-3	2,836	-0.11%
2018/09/12	1	34.05	0	0.00	34.05	1	2,740	0.04%
2018/09/10	8	33.33	17	33.35	33.15	-9	2,820	-0.32%
2018/09/07	0	0.00	20	33.53	33.45	-20	2,866	-0.70%
2018/09/06	4	33.75	1	33.95	33.80	3	2,880	0.10%
2018/08/31	0	0.00	0.2	34.50	34.60	-0.2	2,917	-0.01%
2018/08/30	3	34.50	0	0.00	34.45	3	2,931	0.10%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/22	0	0.00	1	34.45	34.40	-1	3,302	-0.03%
2018/08/20	1	34.20	0	0.00	34.20	1	3,316	0.03%
2018/08/16	1	34.40	0	0.00	34.30	1	3,333	0.03%
2018/08/15	1	34.55	0.1	34.15	34.30	0.9	3,299	0.03%
2018/08/14	3	33.80	10	34.00	34.00	-7	3,240	-0.22%
2018/08/09	1	33.85	0	0.00	33.70	1	3,259	0.03%
2018/08/08	1	34.60	0	0.00	34.35	1	3,257	0.03%
2018/08/07	0	0.00	3	34.20	34.15	-3	3,256	-0.09%
2018/08/01	0	0.00	2	34.10	33.70	-2	3,259	-0.06%
2018/07/26	3	33.70	0.4	33.70	33.75	2.6	3,267	0.08%
2018/07/24	0	0.00	7	33.46	33.55	-7	3,296	-0.21%
2018/07/23	53	33.01	3	33.12	33.00	50	3,290	1.52%
2018/07/20	3	34.73	10	34.90	34.90	-7	3,248	-0.22%
2018/07/18	18	35.01	0.4	34.95	35.00	17.6	3,209	0.55%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/13	0	0.00	0	35.00	35.20	0	3,289	0.00%
2018/07/12	0	0.00	0.2	34.95	34.95	-0.2	3,340	-0.01%
2018/07/11	1	34.90	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	8	34.60	34.70	-8	3,540	-0.23%
2018/07/09	0	0.00	5	34.05	34.50	-5	3,609	-0.14%
2018/07/06	5	33.50	17	33.67	33.50	-12	3,807	-0.32%
2018/07/05	2	33.95	2	34.10	33.80	0	3,893	0.00%
2018/06/28	0	0.00	10	34.65	34.75	-10	4,195	-0.24%
2018/06/27	10	35.00	0	0.00	34.70	10	4,224	0.24%
2018/06/26	1	35.00	52	35.14	35.05	-51	4,254	-1.20%
2018/06/21	1	35.90	2	35.90	36.00	-1	4,742	-0.02%
2018/06/20	3	35.58	6	35.81	35.85	-3	4,803	-0.06%
2018/06/15	5	36.00	0	0.00	36.20	5	4,892	0.10%
2018/06/13	13	35.97	18	35.90	35.80	-5	4,796	-0.10%
2018/06/12	16	36.30	0	0.00	36.15	16	4,798	0.33%
2018/06/11	3	36.55	2	36.65	36.40	1	4,823	0.02%
2018/06/08	2	36.68	7	36.70	36.70	-5	4,842	-0.10%
2018/06/06	0	0.00	1.4	37.09	37.15	-1.4	4,844	-0.03%
2018/06/05	28	36.41	3	36.57	36.75	25	4,780	0.52%
2018/06/04	9	36.38	1	36.45	36.45	8	4,801	0.17%
2018/06/01	5	35.88	0	0.00	35.95	5	4,835	0.10%
2018/05/31	5	35.50	0	0.00	36.15	5	4,804	0.10%
2018/05/30	0	0.00	5	35.35	35.30	-5	4,765	-0.10%
2018/05/29	5	35.70	0	0.00	35.65	5	4,747	0.11%
2018/05/28	5	35.80	0	0.00	35.70	5	4,756	0.11%
2018/05/25	1	35.70	1	35.75	35.80	0	4,776	0.00%
2018/05/22	0	0.00	2	36.03	35.80	-2	4,844	-0.04%
2018/05/21	1	35.45	3	35.80	35.80	-2	4,864	-0.04%
2018/05/18	3	35.45	0	0.00	35.35	3	4,858	0.06%
2018/05/17	0	0.00	6	35.72	35.60	-6	4,913	-0.12%
2018/05/16	0	0.00	2	35.95	35.80	-2	4,922	-0.04%
2018/05/15	3	35.68	1	35.65	35.60	2	4,940	0.04%
2018/05/14	0.9	35.75	0	0.00	35.85	0.9	5,091	0.02%
2018/05/11	0	0.00	1	35.65	35.55	-1	5,102	-0.02%
2018/05/08	7	35.26	0	0.00	35.50	7	5,154	0.14%
2018/05/07	0	0.00	1	35.45	35.40	-1	5,185	-0.02%
2018/05/04	2	35.15	0	0.00	35.10	2	5,199	0.04%
2018/05/02	0	0.00	7	36.15	36.00	-7	5,291	-0.13%
2018/04/30	2	35.58	0	0.00	35.65	2	5,294	0.04%
2018/04/27	0	0.00	2	35.40	35.55	-2	5,298	-0.04%
2018/04/26	4	35.60	0	0.00	35.45	4	5,322	0.08%
2018/04/25	3	35.80	0	0.00	35.85	3	5,332	0.06%
2018/04/24	4	35.99	0	0.00	36.10	4	5,321	0.08%
2018/04/23	3	36.30	0.2	36.20	36.30	2.8	5,321	0.05%
2018/04/20	0	0.00	1.2	36.38	36.45	-1.2	5,356	-0.02%
2018/04/19	0	0.00	2	36.23	36.25	-2	5,352	-0.04%
2018/04/18	0	0.00	3	35.93	36.00	-3	5,335	-0.06%
2018/04/17	7	35.49	4	35.98	35.60	3	5,330	0.06%
2018/04/16	0	0.00	7	36.77	36.50	-7	5,231	-0.13%
2018/04/13	1	36.35	0	0.00	36.50	1	5,228	0.02%
2018/04/12	55	36.01	37	36.39	36.20	18	5,221	0.34%
2018/04/11	3	35.90	7	35.89	35.80	-4	5,124	-0.08%
2018/04/10	1	35.55	0	0.00	35.60	1	5,051	0.02%
2018/04/09	2	35.30	0	0.00	35.40	2	4,957	0.04%
2018/04/03	1	33.95	7	33.95	34.15	-6	4,786	-0.13%
2018/03/31	1	34.10	0	0.00	34.10	1	4,784	0.02%
2018/03/30	5	34.10	0	0.00	34.10	5	4,768	0.10%
2018/03/28	2	34.60	0	0.00	34.45	2	4,707	0.04%
2018/03/27	54	35.07	16	35.41	34.55	38	4,635	0.82%
2018/03/26	8	33.93	0	0.00	33.90	8	4,144	0.19%
2018/03/23	5	33.35	0	0.00	33.90	5	4,117	0.12%
2018/03/22	3	34.53	6	34.49	34.00	-3	4,039	-0.07%
2018/03/21	2	34.20	5.8	34.20	34.35	-3.8	3,971	-0.10%
2018/03/19	5	33.90	0	0.00	33.90	5	3,880	0.13%
2018/03/15	4	33.88	12	33.89	33.90	-8	3,810	-0.21%
2018/03/14	0	0.00	2	33.35	33.40	-2	3,735	-0.05%
2018/03/13	2	33.40	0	0.00	33.55	2	3,726	0.05%
2018/03/12	0	0.00	4	33.64	33.70	-4	3,719	-0.11%
2018/03/09	1	33.30	0	0.00	33.25	1	3,724	0.03%
2018/03/08	0	0.00	3	33.72	33.35	-3	3,730	-0.08%
2018/03/07	0	0.00	2	33.13	33.20	-2	3,665	-0.05%
2018/03/05	0	0.00	5	32.98	32.35	-5	3,664	-0.14%
2018/03/02	1	32.40	2	32.50	32.40	-1	3,639	-0.03%
2018/02/27	2	32.40	0	0.00	32.15	2	3,672	0.05%
2018/02/26	0	0.00	5	32.80	32.80	-5	3,680	-0.14%
2018/02/23	1	32.40	1	32.40	32.25	0	3,682	0.00%
2018/02/09	0	0.00	7	30.29	30.70	-7	4,500	-0.16%
2018/02/08	2	30.90	5	30.90	30.70	-3	4,450	-0.07%
2018/02/07	9	31.08	0	0.00	30.85	9	4,550	0.20%
2018/02/06	6	30.91	0	0.00	30.70	6	4,537	0.13%
2018/02/05	1	32.00	27	32.15	32.45	-26	4,464	-0.58%
2018/02/02	4	32.85	0	0.00	32.80	4	4,430	0.09%
2018/02/01	0	0.00	41	33.35	33.10	-41	4,478	-0.92%
2018/01/30	7	33.35	0	0.00	33.05	7	4,627	0.15%
2018/01/29	0	0.00	7	33.80	33.65	-7	4,610	-0.15%
2018/01/26	12	33.58	10	33.60	33.65	2	4,610	0.04%
2018/01/25	20	34.15	36	33.81	33.95	-16	4,586	-0.35%
2018/01/24	1	33.45	51	33.45	33.50	-50	4,539	-1.10%
2018/01/22	0	0.00	20	33.60	33.55	-20	4,618	-0.43%
2018/01/19	0	0.00	20	33.50	33.20	-20	4,683	-0.43%
2018/01/16	1	33.55	2	33.93	33.95	-1	4,600	-0.02%
2018/01/15	1	33.65	0	0.00	33.65	1	4,564	0.02%
2018/01/10	0	0.00	1	33.30	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	4.2	33.08	33.30	-4.2	4,468	-0.09%
2018/01/08	0	0.00	3	33.35	33.30	-3	4,471	-0.07%
2018/01/05	5	32.95	5	33.02	33.10	0	4,407	0.00%
2018/01/04	10	32.61	3	32.45	32.55	7	4,335	0.16%
2018/01/03	0.6	32.25	6	32.39	32.40	-5.4	4,313	-0.13%
2018/01/02	3	31.80	5	31.90	32.00	-2	4,252	-0.05%