潤泰新 (9945)-凱基-虎尾券商分點個股進出

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(已收盤)

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

潤泰新 (9945)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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	0.00	1	46.30	46.05	-1	6,169	-0.02%
2024/11/20	35	46.66	0	0.00	46.20	35	6,389	0.55%
2024/11/19	11	46.39	5	46.20	46.55	6	6,536	0.09%
2024/11/18	22	46.48	1	46.40	46.20	21	6,778	0.31%
2024/11/15	3.1	46.48	0	0.00	46.35	3.1	6,900	0.04%
2024/11/14	3.3	46.01	0	0.00	45.80	3.3	7,093	0.05%
2024/11/13	12.3	47.23	3	46.90	46.85	9.3	7,173	0.13%
2024/11/12	16.2	47.37	0	0.00	47.50	16.2	7,460	0.22%
2024/11/11	25	47.72	12	48.29	48.20	13	7,534	0.17%
2024/11/08	100	48.17	1	47.80	47.50	99	7,596	1.30%
2024/11/07	0.1	46.80	0	0.00	47.00	0.1	7,781	0.00%
2024/10/30	1.1	46.25	0	0.00	46.50	1.1	9,873	0.01%
2024/10/29	0.2	46.50	0	0.00	46.80	0.2	10,286	0.00%
2024/10/28	0.3	47.10	0	0.00	47.30	0.3	10,493	0.00%
2024/10/24	1	46.80	0	0.00	47.05	1	11,765	0.01%
2024/10/23	2	47.00	0	0.00	47.00	2	12,703	0.02%
2024/10/22	1.7	47.17	0	0.00	47.25	1.7	13,277	0.01%
2024/10/21	3.4	47.70	0	0.00	47.45	3.4	13,604	0.02%
2024/10/16	0	0.00	2	47.20	47.35	-2	15,751	-0.01%
2024/10/15	2	47.90	0.5	47.50	47.90	1.5	16,422	0.01%
2024/10/14	0.3	47.10	71	47.00	46.90	-70.7	16,907	-0.42%
2024/10/11	0	0.00	1	48.00	47.60	-1	17,536	-0.01%
2024/10/07	0	0.00	3	48.20	48.45	-3	17,842	-0.02%
2024/10/04	0	0.00	0.1	48.30	47.80	-0.1	17,865	0.00%
2024/09/30	0	0.00	1	49.05	48.95	-1	17,881	-0.01%
2024/09/27	3	47.90	1.1	48.05	48.20	1.9	17,869	0.01%
2024/09/25	0	0.00	2	47.80	47.90	-2	17,886	-0.01%
2024/09/24	0	0.00	11	47.17	47.35	-11	17,888	-0.06%
2024/09/23	5	46.71	0	0.00	46.95	5	18,001	0.03%
2024/09/20	5.8	47.70	18	47.92	47.50	-12.2	17,966	-0.07%
2024/09/19	16	49.15	37	48.75	49.25	-21	17,660	-0.12%
2024/09/16	39	47.03	0	0.00	47.20	39	17,591	0.22%
2024/09/13	5.1	46.70	0	0.00	46.95	5.1	17,663	0.03%
2024/09/12	26	46.34	0	0.00	46.50	26	17,817	0.15%
2024/09/11	20.6	46.01	0	0.00	45.85	20.6	17,935	0.11%
2024/09/10	14	45.65	14	45.00	45.00	0	17,986	0.00%
2024/09/09	32.8	45.99	20	45.85	45.85	12.8	18,000	0.07%
2024/09/06	19	46.68	33	46.93	46.85	-14	18,050	-0.08%
2024/09/05	38	47.05	40	46.77	46.75	-2	18,399	-0.01%
2024/09/04	20	46.18	21	46.70	46.40	-1	19,016	-0.01%
2024/09/03	0.2	47.80	0	0.00	47.55	0.2	19,740	0.00%
2024/09/02	33.4	49.04	5	49.44	48.40	28.4	19,835	0.14%
2024/08/30	61	48.99	15	49.25	49.25	46	19,898	0.23%
2024/08/29	1	48.15	0	0.00	48.20	1	19,899	0.01%
2024/08/28	2	48.35	0	0.00	48.65	2	19,946	0.01%
2024/08/27	1	48.00	1	48.20	48.20	0	20,300	0.00%
2024/08/22	1	47.25	0	0.00	47.65	1	20,803	0.00%
2024/08/21	1	48.05	1	47.90	47.75	0	20,698	0.00%
2024/08/20	2	49.15	1	49.45	48.60	1	20,668	0.00%
2024/08/19	1	49.90	1	50.00	49.80	0	20,739	0.00%
2024/08/15	6	49.53	14	50.08	49.25	-8	20,953	-0.04%
2024/08/14	17	49.95	103	50.08	49.85	-86	21,276	-0.40%	大賣/
2024/08/13	4	48.01	1	48.70	48.10	3	21,602	0.01%
2024/08/12	1	48.75	0	0.00	48.35	1	22,421	0.00%
2024/08/09	13	47.93	3	47.95	47.20	10	23,376	0.04%
2024/08/07	3	46.25	0	0.00	46.10	3	24,386	0.01%
2024/08/06	28	43.86	76	43.62	44.80	-48	24,376	-0.20%
2024/08/05	2	46.55	1	45.90	45.35	1	24,069	0.00%
2024/08/02	22.1	50.37	27	51.56	49.40	-4.9	23,818	-0.02%
2024/08/01	39	52.73	8.1	52.63	52.80	30.9	23,733	0.13%
2024/07/31	1	51.00	2.1	51.40	51.20	-1.1	24,074	0.00%
2024/07/30	0.1	51.30	9	50.43	51.50	-8.9	25,394	-0.04%
2024/07/29	8.1	52.17	6.9	52.13	51.00	1.2	26,371	0.00%
2024/07/26	3	50.10	34.1	50.25	51.30	-31.1	25,852	-0.12%
2024/07/23	44	49.06	11.5	49.05	49.80	32.5	25,150	0.13%
2024/07/22	9	47.14	1	46.65	46.55	8	24,823	0.03%
2024/07/19	2.1	48.50	12	49.00	48.05	-9.9	24,512	-0.04%
2024/07/18	13	49.62	30	49.26	49.40	-17	24,073	-0.07%
2024/07/17	145	49.18	49.8	48.35	49.40	95.2	23,523	0.40%	大買/
2024/07/16	28	46.19	5.2	46.50	46.50	22.8	22,641	0.10%
2024/07/15	1.2	47.15	1.2	47.00	46.40	0	22,146	0.00%
2024/07/12	2	47.88	4	47.99	46.70	-2	21,931	-0.01%
2024/07/11	0	0.00	1	45.60	45.75	-1	21,284	0.00%
2024/07/10	1	45.10	1.4	44.64	45.30	-0.4	21,163	0.00%
2024/07/09	1	44.10	0	0.00	44.15	1	21,110	0.00%
2024/07/08	1	44.35	0	0.00	44.20	1	21,103	0.00%
2024/07/05	2	44.88	0	0.00	44.65	2	21,124	0.01%
2024/07/04	1	45.45	1	45.50	45.15	0	21,096	0.00%
2024/07/03	18	45.23	5	45.20	45.35	13	21,043	0.06%
2024/06/28	1	43.60	0	0.00	43.60	1	20,858	0.00%
2024/06/27	2	43.40	0	0.00	43.30	2	20,812	0.01%
2024/06/26	1	44.40	10	44.55	44.00	-9	20,665	-0.04%
2024/06/24	1	44.50	0	0.00	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	45.50	10	45.20	45.45	0	20,485	0.00%
2024/06/17	3	44.97	0	0.00	44.85	3	20,346	0.01%
2024/06/14	1.1	45.50	1	45.50	45.50	0.1	20,393	0.00%
2024/06/13	0	0.00	1	45.45	45.05	-1	20,327	0.00%
2024/06/12	57	44.46	0	0.00	44.35	57	20,310	0.28%
2024/06/11	7	47.30	28	48.15	45.85	-21	20,240	-0.10%
2024/06/07	46	47.69	27	47.83	47.55	19	19,610	0.10%
2024/06/05	5	45.10	0	0.00	45.15	5	18,715	0.03%
2024/06/03	5.1	44.50	1	44.60	44.70	4.1	18,502	0.02%
2024/05/31	4	44.90	0.8	45.20	44.60	3.2	18,451	0.02%
2024/05/30	4	44.30	2	44.95	43.85	2	18,087	0.01%
2024/05/29	7	44.69	28.1	44.87	44.55	-21.1	17,968	-0.12%
2024/05/28	8	45.22	4	45.05	45.40	4	17,733	0.02%
2024/05/27	14	43.74	0	0.00	43.80	14	17,509	0.08%
2024/05/24	0	0.00	2	43.55	43.65	-2	17,380	-0.01%
2024/05/23	14	43.42	0	0.00	43.25	14	17,248	0.08%
2024/05/22	34	44.84	0.5	45.09	44.70	33.5	16,941	0.20%
2024/05/21	17	44.51	1	44.40	44.35	16	16,725	0.10%
2024/05/20	37.1	45.34	1.2	45.67	45.30	35.9	16,394	0.22%
2024/05/17	50.1	46.77	7	47.33	46.60	43.1	15,907	0.27%
2024/05/16	164.3	47.22	30	47.12	46.90	134.3	15,266	0.88%	大買/鉅額交易
2024/05/15	68.2	46.35	27.1	46.57	46.55	41.1	14,328	0.29%
2024/05/14	12	43.20	26	44.51	42.65	-14	13,293	-0.11%
2024/05/13	32	42.91	7	42.74	43.90	25	12,576	0.20%
2024/05/10	3.1	40.97	0	0.00	40.50	3.1	11,860	0.03%
2024/05/09	1	40.60	0	0.00	40.20	1	11,642	0.01%
2024/05/08	12	41.06	10	41.13	40.70	2	11,406	0.02%
2024/05/07	8.4	42.16	1.4	42.71	41.80	7	11,071	0.06%
2024/05/06	8	43.14	14.3	43.76	43.10	-6.3	10,526	-0.06%
2024/05/03	27.3	42.22	31.5	42.48	42.45	-4.2	9,754	-0.04%
2024/05/02	36	42.02	35.4	42.21	42.25	0.6	8,177	0.01%
2024/04/30	7	39.09	4.8	38.80	38.45	2.2	6,856	0.03%
2024/04/29	2	38.48	14	38.39	38.75	-12	6,442	-0.19%
2024/04/26	15	37.54	8	37.36	37.90	7	6,187	0.11%
2024/04/25	0	0.00	1	36.90	36.85	-1	5,946	-0.02%
2024/04/24	0	0.00	4	37.00	36.85	-4	5,939	-0.07%
2024/04/23	11	36.70	2	36.95	36.95	9	5,998	0.15%
2024/04/22	2	36.78	2	36.73	36.60	0	6,018	0.00%
2024/04/19	3	35.88	7	36.25	36.15	-4	5,776	-0.07%
2024/04/18	7	36.16	1	35.85	36.45	6	5,567	0.11%
2024/04/16	3.2	34.38	0	0.00	34.45	3.2	5,263	0.06%
2024/04/11	1	34.75	0	0.00	34.90	1	5,142	0.02%
2024/04/10	1	34.95	0	0.00	35.00	1	5,094	0.02%
2024/04/09	2	34.85	0	0.00	34.95	2	5,171	0.04%
2024/04/03	2	34.70	0	0.00	34.65	2	5,405	0.04%
2024/04/01	1	35.35	0	0.00	35.45	1	5,485	0.02%
2024/03/22	0	0.00	7	35.14	35.10	-7	5,335	-0.13%
2024/03/21	7	35.32	0	0.00	35.35	7	5,325	0.13%
2024/03/19	3.5	34.16	0	0.00	34.10	3.5	5,745	0.06%
2024/03/18	2.4	34.71	0	0.00	34.70	2.4	5,617	0.04%
2024/03/15	1	35.00	0	0.00	35.00	1	5,568	0.02%
2024/03/14	2.2	35.46	0	0.00	35.50	2.2	5,457	0.04%
2024/03/12	0	0.00	2	36.63	36.95	-2	5,182	-0.04%
2024/03/11	1	36.60	0	0.00	36.40	1	5,193	0.02%
2024/03/07	12	35.81	27	35.80	35.85	-15	5,293	-0.28%
2024/03/06	27	35.95	3	36.00	36.15	24	5,262	0.46%
2024/03/05	0	0.00	2	35.90	35.65	-2	5,284	-0.04%
2024/03/04	1	35.80	0	0.00	35.65	1	5,303	0.02%
2024/02/29	1	35.90	0	0.00	36.35	1	5,261	0.02%
2024/02/27	10	36.35	0	0.00	36.20	10	5,240	0.19%
2024/02/22	0	0.00	2	37.10	37.05	-2	5,303	-0.04%
2024/02/20	0	0.00	29	36.95	36.95	-29	5,374	-0.54%
2024/02/19	31.1	36.82	0	0.00	37.15	31.1	5,410	0.57%
2024/02/16	0	0.00	30	36.24	36.20	-30	5,509	-0.54%
2024/02/02	10	36.05	0	0.00	36.05	10	5,491	0.18%
2024/02/01	1	36.00	0	0.00	36.10	1	5,476	0.02%
2024/01/29	1	36.40	0	0.00	36.35	1	5,475	0.02%
2024/01/22	0	0.00	7	35.56	35.45	-7	5,501	-0.13%
2024/01/19	7	35.45	0	0.00	35.45	7	5,473	0.13%
2024/01/18	20	34.95	0	0.00	34.80	20	5,448	0.37%
2024/01/17	5	35.15	0	0.00	34.90	5	5,386	0.09%
2024/01/16	2	36.15	0	0.00	35.90	2	5,227	0.04%
2024/01/09	2	37.35	0	0.00	37.20	2	5,158	0.04%
2024/01/08	1	37.85	29	37.83	37.65	-28	5,099	-0.55%
2024/01/05	9	38.32	0	0.00	38.05	9	5,057	0.18%
2024/01/04	4	38.71	0	0.00	38.55	4	5,023	0.08%
2024/01/03	5	38.70	16	38.93	38.70	-11	5,005	-0.22%
2024/01/02	16	39.21	83	38.13	39.25	-67	4,893	-1.37%
2023/12/29	6	37.71	2	38.10	37.75	4	4,681	0.09%
2023/12/28	2.1	37.77	8	37.79	37.85	-5.9	4,656	-0.13%
2023/12/26	7	36.70	18	36.65	36.70	-11	4,532	-0.24%
2023/12/20	0	0.00	4	36.75	36.85	-4	4,832	-0.08%
2023/12/19	2	36.65	0	0.00	36.45	2	4,859	0.04%
2023/12/15	4	36.84	20	36.83	36.75	-16	4,782	-0.33%
2023/12/14	20	37.28	6	37.40	36.95	14	4,295	0.33%
2023/12/12	0.5	36.35	0	0.00	36.20	0.5	4,244	0.01%
2023/12/08	5	36.80	0	0.00	36.60	5	4,310	0.12%
2023/12/07	1	37.10	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0	0.00	1	37.60	37.30	-1	4,430	-0.02%
2023/12/05	0	0.00	18.6	36.95	36.75	-18.6	4,490	-0.41%
2023/12/04	20	37.05	9	37.16	37.15	11	4,754	0.23%
2023/12/01	12	35.85	0	0.00	35.80	12	4,689	0.26%
2023/11/27	2	35.73	0	0.00	35.50	2	4,695	0.04%
2023/11/22	0	0.00	1	35.70	35.75	-1	4,762	-0.02%
2023/11/21	0.4	35.90	1.2	35.77	35.95	-0.8	4,810	-0.02%
2023/11/17	2.2	36.80	0	0.00	36.90	2.2	4,762	0.05%
2023/11/16	80	36.70	5	36.80	36.80	75	4,779	1.57%
2023/11/15	85	36.12	80	36.50	36.70	5	4,790	0.10%
2023/11/14	13	35.60	0	0.00	35.50	13	4,642	0.28%
2023/11/13	0	0.00	40.5	34.55	34.70	-40.5	4,594	-0.88%
2023/11/09	5	34.35	0	0.00	34.35	5	4,623	0.11%
2023/11/08	2	34.35	0	0.00	34.45	2	4,705	0.04%
2023/11/07	5	34.05	0	0.00	34.10	5	4,720	0.11%
2023/11/06	0	0.00	1	34.35	34.50	-1	4,754	-0.02%
2023/11/03	1	33.95	1	33.95	34.10	0	4,757	0.00%
2023/11/01	1	32.50	0	0.00	32.60	1	4,827	0.02%
2023/10/31	2	32.88	0	0.00	32.40	2	4,855	0.04%
2023/10/26	1	33.35	0	0.00	33.10	1	4,967	0.02%
2023/10/24	0	0.00	0.9	33.30	33.55	-0.9	5,088	-0.02%
2023/10/23	1	33.40	1	33.75	33.20	0	5,127	0.00%
2023/10/20	0	0.00	1	33.35	33.20	-1	5,154	-0.02%
2023/10/19	2	33.50	0	0.00	33.40	2	5,153	0.04%
2023/10/18	0.4	34.75	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	1.8	35.05	0	0.00	34.65	1.8	5,158	0.03%
2023/10/13	0.3	35.60	0	0.00	35.40	0.3	5,276	0.01%
2023/10/06	0	0.00	1.5	34.60	34.90	-1.5	5,429	-0.03%
2023/10/04	2.5	34.06	0	0.00	34.00	2.5	5,481	0.05%
2023/10/02	1.4	35.35	0	0.00	35.20	1.4	5,416	0.03%
2023/09/28	1.2	35.22	0	0.00	35.20	1.2	5,433	0.02%
2023/09/27	3	35.32	6.2	35.82	35.20	-3.2	5,440	-0.06%
2023/09/26	0.7	35.56	0	0.00	35.30	0.7	5,428	0.01%
2023/09/13	1	35.00	2	35.25	34.90	-1	5,230	-0.02%
2023/09/12	0	0.00	2	34.85	35.00	-2	5,285	-0.04%
2023/09/11	1	34.70	0	0.00	34.75	1	5,299	0.02%
2023/09/08	0	0.00	1.5	34.82	34.80	-1.5	5,338	-0.03%
2023/09/07	2	35.10	0	0.00	35.00	2	5,454	0.04%
2023/09/06	3	35.95	0	0.00	35.60	3	5,452	0.06%
2023/09/05	5	36.40	20	36.35	36.40	-15	5,413	-0.28%
2023/09/04	0.1	36.20	1	36.15	36.10	-0.9	5,409	-0.02%
2023/09/01	3.5	36.67	0.1	36.60	36.60	3.4	5,424	0.06%
2023/08/31	1	36.90	0	0.00	36.85	1	5,542	0.02%
2023/08/30	0	0.00	8	36.93	36.60	-8	5,703	-0.14%
2023/08/29	6.1	36.74	8.1	36.05	36.65	-2	5,614	-0.04%
2023/08/28	6.1	35.70	0	0.00	35.70	6.1	5,309	0.11%
2023/08/25	3	33.70	0	0.00	34.50	3	5,274	0.06%
2023/08/24	0	33.40	0	0.00	33.30	0	5,180	0.00%
2023/08/23	4.1	33.10	1	33.15	33.00	3.1	5,192	0.06%
2023/08/21	5.1	33.30	0	0.00	33.65	5.1	5,272	0.10%
2023/08/17	2.1	33.23	0	0.00	33.20	2.1	5,242	0.04%
2023/08/16	0	34.10	0	0.00	33.80	0	5,159	0.00%
2023/08/15	1.1	34.55	0	0.00	34.50	1.1	5,126	0.02%
2023/08/14	2	35.20	4	35.00	34.55	-2	5,142	-0.04%
2023/08/10	2	34.73	0	0.00	34.55	2	5,136	0.04%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	1	35.00	0	0.00	34.90	1	5,184	0.02%
2023/08/02	4	35.38	0	0.00	35.10	4	5,198	0.08%
2023/07/28	0	0.00	2	36.10	35.60	-2	5,157	-0.04%
2023/07/27	22	35.73	3	36.00	36.15	19	5,139	0.37%
2023/07/24	0.1	35.25	1	35.15	35.15	-1	5,096	-0.02%
2023/07/21	0	0.00	1	35.70	35.20	-1	5,073	-0.02%
2023/07/20	1	35.85	1	35.10	35.70	0	5,147	0.00%
2023/07/19	0	0.00	4	35.30	35.10	-4	5,134	-0.08%
2023/07/18	0.1	35.35	0	0.00	35.25	0.1	5,097	0.00%
2023/07/17	0	0.00	22.2	35.45	35.45	-22.2	5,114	-0.43%
2023/07/14	0.1	35.50	0	0.00	35.55	0.1	5,150	0.00%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	25	35.36	0	0.00	35.25	25	5,162	0.48%
2023/07/11	1	35.75	0	0.00	35.70	1	5,168	0.02%
2023/07/10	19	35.96	0	0.00	35.85	19	5,193	0.37%
2023/07/07	0.1	35.25	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	0.6	35.95	0	0.00	35.55	0.6	5,242	0.01%
2023/07/04	0.1	36.00	0.3	36.00	36.00	-0.2	5,189	0.00%
2023/07/03	0	0.00	6	36.25	36.05	-6	5,237	-0.11%
2023/06/30	2	36.05	0	0.00	35.95	2	5,333	0.04%
2023/06/28	5	36.15	0	0.00	36.15	5	5,450	0.09%
2023/06/26	1	36.05	0	0.00	36.05	1	5,566	0.02%
2023/06/21	10	36.00	0.1	36.05	35.85	9.9	5,604	0.18%
2023/06/20	0	0.00	1	36.00	36.15	-1	5,639	-0.02%
2023/06/16	0.1	36.45	0	0.00	36.05	0.1	6,138	0.00%
2023/06/15	2	36.60	0	0.00	36.70	2	6,667	0.03%
2023/06/14	0	0.00	15	36.75	36.50	-15	6,906	-0.22%
2023/06/13	16	36.82	3	36.00	36.75	13	7,974	0.16%
2023/06/12	5	35.70	2	35.90	35.55	3	7,935	0.04%
2023/06/08	1	36.35	0	0.00	36.25	1	7,979	0.01%
2023/06/07	11	36.72	20	36.80	36.85	-9	7,999	-0.11%
2023/06/06	12.1	36.85	3.1	36.87	37.00	9	7,968	0.11%
2023/06/05	22	36.95	7	36.81	36.95	15	7,832	0.19%
2023/06/01	5	34.80	0.1	35.00	34.90	5	7,550	0.07%
2023/05/31	0	0.00	0.1	35.10	34.90	-0.1	7,578	0.00%
2023/05/30	1	35.05	0	0.00	35.05	1	7,560	0.01%
2023/05/29	1	34.95	0.1	35.00	35.00	1	7,700	0.01%
2023/05/26	0.1	35.00	7.1	34.90	34.90	-7	7,707	-0.09%
2023/05/25	1	35.25	1	35.25	35.15	0	7,703	0.00%
2023/05/17	0	0.00	9	35.10	35.35	-9	7,640	-0.12%
2023/05/16	9	35.17	0	34.85	35.10	9	7,567	0.12%
2023/05/15	8	34.21	3	34.35	34.50	5	7,585	0.07%
2023/05/12	5	34.80	0.1	35.00	34.85	4.9	7,513	0.07%
2023/05/11	0	0.00	0.1	35.50	35.20	-0.1	7,470	0.00%
2023/05/10	2	35.45	0	0.00	35.50	2	7,450	0.03%
2023/05/08	0	0.00	0.1	35.85	35.80	-0.1	7,447	0.00%
2023/05/05	4	35.75	11	35.74	35.60	-7	7,437	-0.09%
2023/05/04	0	0.00	2	35.55	35.80	-2	7,481	-0.03%
2023/05/03	5	35.40	0	0.00	35.35	5	7,492	0.07%
2023/05/02	8	35.58	0	0.00	35.50	8	7,619	0.10%
2023/04/28	3	35.75	1	35.70	35.80	2	7,729	0.03%
2023/04/26	1	35.25	2	35.65	35.65	-1	7,742	-0.01%
2023/04/25	6	35.88	1	36.20	35.40	5	7,724	0.06%
2023/04/24	1	35.30	4	35.45	35.55	-3	7,638	-0.04%
2023/04/20	3.2	35.12	0.1	35.20	35.05	3.1	7,657	0.04%
2023/04/19	4	35.49	0	0.00	35.45	4	7,673	0.05%
2023/04/17	4	35.95	1	36.00	35.95	3	7,572	0.04%
2023/04/13	4	35.99	0	0.00	35.90	4	7,542	0.05%
2023/04/12	2	36.05	4	36.11	36.15	-2	7,539	-0.03%
2023/04/11	0.2	35.53	0	0.00	35.85	0.2	7,476	0.00%
2023/04/07	2	35.45	1	35.45	35.65	1	7,407	0.01%
2023/04/06	4	35.23	0	0.00	35.15	4	7,338	0.05%
2023/03/31	2	35.55	1	35.90	35.35	1	7,291	0.01%
2023/03/30	2	35.20	0	0.00	35.05	2	7,236	0.03%
2023/03/29	3	34.92	0	0.00	34.90	3	7,244	0.04%
2023/03/28	1.2	35.41	0	0.00	35.20	1.2	7,227	0.02%
2023/03/27	1	35.45	0	0.00	35.50	1	7,223	0.01%
2023/03/24	5.3	35.83	0	0.00	35.85	5.3	7,204	0.07%
2023/03/22	4.5	35.64	11	35.95	35.95	-6.5	7,126	-0.09%
2023/03/21	16	35.77	2	35.70	35.65	14	6,984	0.20%
2023/03/20	6	34.57	55	35.13	34.30	-49.1	6,702	-0.73%
2023/03/17	1.6	36.38	2	36.25	36.25	-0.4	6,127	-0.01%
2023/03/16	19.9	36.35	5	36.31	36.25	14.9	5,954	0.25%
2023/03/15	6	38.35	0	0.00	38.35	6	4,988	0.12%
2023/03/13	1	42.95	0	0.00	43.00	1	5,011	0.02%
2023/03/10	1	43.30	0	0.00	43.25	1	5,008	0.02%
2023/03/09	3	44.15	0	0.00	44.10	3	4,978	0.06%
2023/03/07	2	43.90	0	0.00	44.10	2	5,083	0.04%
2023/03/03	2.2	43.19	0	0.00	43.25	2.2	5,086	0.04%
2023/03/02	2	43.10	0	0.00	43.30	2	5,100	0.04%
2023/03/01	10	43.43	0	0.00	43.60	10	5,047	0.20%
2023/02/24	1	44.35	1	44.40	44.45	0	4,887	0.00%
2023/02/21	0	0.00	3.2	44.35	44.40	-3.2	4,897	-0.06%
2023/02/20	3.5	44.26	0	0.00	44.40	3.5	5,036	0.07%
2023/02/17	4	44.05	0	0.00	44.10	4	5,103	0.08%
2023/02/16	5.5	44.24	12	44.16	44.10	-6.5	5,221	-0.12%
2023/02/14	1	44.05	0	0.00	44.25	1	5,390	0.02%
2023/02/13	2	43.85	0	0.00	44.05	2	5,538	0.04%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/09	0	0.00	1	44.80	44.75	-1	5,622	-0.02%
2023/02/08	1	44.70	0	0.00	44.75	1	5,670	0.02%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	6	44.88	0	0.00	44.70	6	5,741	0.10%
2023/02/03	2.2	45.11	0	0.00	45.10	2.2	5,764	0.04%
2023/02/02	0	0.00	3	45.40	45.40	-3	5,807	-0.05%
2023/02/01	0.1	45.10	2	45.30	45.30	-2	5,868	-0.03%
2023/01/31	0	0.00	1	45.10	44.75	-1	6,156	-0.02%
2023/01/30	0.5	44.20	0	0.00	44.70	0.5	6,185	0.01%
2023/01/13	0	0.00	2	43.85	43.35	-2	6,238	-0.03%
2023/01/12	7	43.69	7	43.30	43.30	0	6,316	0.00%
2023/01/11	5	43.30	0	0.00	43.35	5	6,377	0.08%
2023/01/10	1	43.30	0	0.00	43.30	1	6,394	0.02%
2023/01/09	4.9	43.85	0	0.00	43.75	4.9	6,410	0.08%
2023/01/06	0	0.00	2	43.30	43.10	-2	6,440	-0.03%
2023/01/05	5	43.27	0	0.00	43.00	5	6,835	0.07%
2023/01/03	0	0.00	20.1	43.08	43.55	-20.1	7,003	-0.29%
2022/12/29	2	42.55	3	42.60	42.65	-1	7,015	-0.01%
2022/12/27	0	0.00	0.2	43.90	43.90	-0.2	7,143	0.00%
2022/12/23	20	43.53	0	0.00	43.65	20	7,254	0.28%
2022/12/22	1	44.35	0	0.00	44.35	1	7,273	0.01%
2022/12/21	0	0.00	2	42.70	43.15	-2	7,318	-0.03%
2022/12/20	1.3	43.20	0	0.00	42.50	1.3	7,291	0.02%
2022/12/16	0.3	44.55	15	44.40	44.40	-14.7	7,295	-0.20%
2022/12/14	0	0.00	0.1	45.15	45.00	-0.1	7,264	0.00%
2022/12/12	0	0.00	2.5	44.70	44.35	-2.5	7,191	-0.03%
2022/12/09	1	45.05	0.7	44.85	44.85	0.3	7,209	0.00%
2022/12/08	0.4	45.09	14	44.69	44.50	-13.6	7,180	-0.19%
2022/12/07	1.2	46.08	1	46.05	45.60	0.2	7,113	0.00%
2022/12/06	2.2	46.94	0	0.00	46.45	2.2	6,971	0.03%
2022/12/05	0	0.00	0.3	47.10	47.20	-0.3	6,913	0.00%
2022/12/02	0	0.00	2	46.75	45.95	-2	6,853	-0.03%
2022/12/01	1.3	46.51	0.4	47.22	46.35	0.9	6,845	0.01%
2022/11/29	0	0.00	2	45.70	45.90	-2	6,709	-0.03%
2022/11/25	10	45.80	1	45.60	45.35	9	6,849	0.13%
2022/11/24	1	45.10	0.2	45.10	45.20	0.8	6,829	0.01%
2022/11/23	0.2	44.30	0	0.00	44.20	0.2	6,810	0.00%
2022/11/22	1.2	44.01	2.2	44.07	43.95	-1	6,859	-0.01%
2022/11/18	0.3	44.40	0	0.00	44.45	0.3	6,867	0.00%
2022/11/17	0.3	43.93	0.9	43.55	43.95	-0.6	6,861	-0.01%
2022/11/16	2.3	44.98	0	0.00	44.25	2.3	6,816	0.03%
2022/11/15	4	45.25	2	45.50	45.50	2	6,702	0.03%
2022/11/11	0	0.00	0.1	44.65	44.65	-0.1	6,548	0.00%
2022/11/10	2	43.25	5	43.41	43.30	-3	6,453	-0.05%
2022/11/08	0	0.00	2.2	42.68	43.45	-2.2	6,489	-0.03%
2022/11/07	2	41.65	0.2	41.65	41.80	1.9	6,546	0.03%
2022/11/02	0	0.00	1	39.70	40.90	-1	6,852	-0.01%
2022/11/01	1	39.65	0	0.00	40.00	1	6,873	0.01%
2022/10/28	2.1	40.20	22	40.28	40.00	-19.9	6,976	-0.29%
2022/10/27	7.1	40.27	0.3	40.55	40.35	6.9	7,020	0.10%
2022/10/26	1.2	57.68	0	0.00	58.00	1.2	6,861	0.02%
2022/10/25	0.5	58.00	0	0.00	58.10	0.5	7,285	0.01%
2022/10/24	0	0.00	0.1	59.90	59.00	-0.1	7,298	0.00%
2022/10/21	11.3	60.50	0	0.00	60.40	11.3	7,271	0.15%
2022/10/20	2	58.65	1	58.20	60.50	1	7,414	0.01%
2022/10/19	2	59.90	1	59.20	58.80	1	7,709	0.01%
2022/10/18	1	58.60	2	58.20	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	3	55.17	57.40	-3	9,704	-0.03%
2022/10/14	6	55.50	2	55.95	56.50	4	9,729	0.04%
2022/10/13	59.2	56.95	55	57.23	54.70	4.2	10,220	0.04%
2022/10/12	0	0.00	1.1	55.87	56.60	-1.1	9,827	-0.01%
2022/10/11	2	52.10	2.9	51.70	51.50	-0.9	9,732	-0.01%
2022/10/07	1	53.60	1.6	52.78	53.60	-0.6	9,688	-0.01%
2022/10/06	2	52.75	1	52.10	53.10	1	9,659	0.01%
2022/10/03	1	50.90	1	50.15	49.85	0	9,596	0.00%
2022/09/30	1	51.40	1	50.96	51.40	0	9,546	0.00%
2022/09/29	1	51.10	0	0.00	51.40	1	9,562	0.01%
2022/09/28	6	51.50	1	50.60	50.60	5	9,600	0.05%
2022/09/27	3	53.21	3	53.90	53.70	0	9,542	0.00%
2022/09/26	4.6	53.92	2.6	53.80	53.50	2	9,574	0.02%
2022/09/22	0.3	56.82	0	0.00	56.50	0.3	9,599	0.00%
2022/09/21	0	0.00	1	58.50	58.40	-1	9,561	-0.01%
2022/09/20	2.5	58.92	0	0.00	58.90	2.5	9,553	0.03%
2022/09/19	0.2	58.30	0	0.00	58.00	0.2	9,556	0.00%
2022/09/16	1	59.70	3	59.50	59.80	-2	9,573	-0.02%
2022/09/15	3	60.10	2	60.40	60.30	1	9,578	0.01%
2022/09/14	2.7	59.17	0	0.00	59.00	2.7	9,595	0.03%
2022/09/12	0	0.00	1	61.40	60.30	-1	9,658	-0.01%
2022/09/08	1	59.50	0	0.00	60.30	1	9,752	0.01%
2022/09/07	0	58.50	0	0.00	58.00	0	9,759	0.00%
2022/09/02	3	59.60	1	59.60	59.20	2	9,859	0.02%
2022/09/01	0.3	61.00	0	0.00	61.30	0.3	9,779	0.00%
2022/08/31	0	0.00	1	63.40	63.10	-1	9,717	-0.01%
2022/08/30	0	0.00	1	62.80	63.40	-1	9,714	-0.01%
2022/08/29	2	62.70	2	61.90	62.80	0	9,725	0.00%
2022/08/26	2	63.90	0	0.00	64.30	2	9,730	0.02%
2022/08/22	0	0.00	2	63.30	63.20	-2	10,007	-0.02%
2022/08/19	0	0.00	2	62.10	63.00	-2	10,012	-0.02%
2022/08/18	0.2	62.80	0	0.00	63.00	0.2	10,003	0.00%
2022/08/17	0	63.40	0	0.00	63.30	0	9,993	0.00%
2022/08/16	2	62.75	1	63.50	63.50	1	9,996	0.01%
2022/08/15	2	64.55	1	64.80	64.90	1	9,864	0.01%
2022/08/12	21	62.70	10	63.00	63.00	11	9,811	0.11%
2022/08/11	1	62.60	2	63.80	64.50	-1	9,774	-0.01%
2022/08/10	1	61.50	7	60.97	61.50	-6	9,669	-0.06%
2022/08/09	6	59.50	2	59.85	60.00	4	9,575	0.04%
2022/08/08	0.4	58.00	0	0.00	58.00	0.4	9,580	0.00%
2022/08/05	0	0.00	1	57.70	57.70	-1	9,675	-0.01%
2022/08/04	1.2	55.58	0	0.00	56.00	1.2	9,803	0.01%
2022/08/03	1.2	56.14	0	0.00	56.40	1.2	9,749	0.01%
2022/08/01	6	56.95	35	56.84	57.90	-29	9,782	-0.30%
2022/07/29	1.8	54.80	2	54.80	54.80	-0.3	9,333	0.00%
2022/07/28	2	60.75	0	0.00	60.80	2	9,592	0.02%
2022/07/27	1.2	60.42	0	0.00	60.80	1.2	9,631	0.01%
2022/07/26	10.5	61.48	1	60.90	61.10	9.5	9,605	0.10%
2022/07/25	28.2	58.03	10.8	57.48	59.60	17.4	9,320	0.19%
2022/07/22	8.1	58.37	51	56.53	58.00	-42.9	9,034	-0.47%
2022/07/21	0	0.00	2	59.20	59.20	-2	8,254	-0.02%
2022/07/20	12	68.26	6	67.60	65.70	6	8,214	0.07%
2022/07/19	0	0.00	2	72.20	72.90	-2	7,723	-0.03%
2022/07/18	2.1	72.51	2	72.00	72.80	0.1	7,758	0.00%
2022/07/14	3.1	70.67	5	70.84	71.30	-2	7,784	-0.03%
2022/07/13	3	71.30	6	71.37	71.20	-3	7,796	-0.04%
2022/07/11	2	69.40	0	0.00	69.40	2	7,850	0.03%
2022/07/06	1	70.30	0	0.00	69.90	1	8,040	0.01%
2022/07/01	7	71.01	0	0.00	70.30	7	8,025	0.09%
2022/06/23	0	0.00	1	72.10	72.70	-1	8,146	-0.01%
2022/06/22	0	0.00	1	75.00	72.70	-1	8,246	-0.01%
2022/06/21	1	74.40	5	74.50	74.40	-4	8,256	-0.05%
2022/06/17	1	74.50	0	0.00	74.30	1	8,386	0.01%
2022/06/16	0.1	75.90	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	0	0.00	1	76.80	77.00	-1	8,689	-0.01%
2022/06/14	4	75.58	5	75.40	77.30	-1	8,740	-0.01%
2022/06/13	1	76.70	1	76.60	75.70	0	8,821	0.00%
2022/06/09	0	0.00	1	78.40	78.40	-1	8,756	-0.01%
2022/06/08	0	0.00	2	78.00	77.90	-2	8,770	-0.02%
2022/06/06	1	76.80	1.8	76.61	77.60	-0.8	8,844	-0.01%
2022/06/01	0	0.00	0	76.70	76.10	0	9,142	0.00%
2022/05/31	0	0.00	5	75.10	77.10	-5	9,138	-0.05%
2022/05/30	5	74.80	4	74.35	75.00	1	9,004	0.01%
2022/05/27	1	72.60	1	73.10	72.80	0	8,955	0.00%
2022/05/26	2	72.25	1	73.00	72.00	1	9,021	0.01%
2022/05/25	0	0.00	15	72.21	72.50	-15	9,173	-0.16%
2022/05/24	2	72.80	0	0.00	71.70	2	9,462	0.02%
2022/05/23	1	72.70	0	0.00	72.70	1	9,605	0.01%
2022/05/19	0.2	72.00	0	0.00	71.90	0.2	9,872	0.00%
2022/05/18	0.1	72.90	1	74.00	73.80	-0.9	9,887	-0.01%
2022/05/16	7	71.40	1	71.50	70.20	6	9,838	0.06%
2022/05/13	3	70.43	0	0.00	71.50	3	9,759	0.03%
2022/05/12	12.3	72.07	0	0.00	69.80	12.3	9,667	0.13%
2022/05/11	0.3	73.70	0	0.00	73.40	0.3	9,487	0.00%
2022/05/10	1	72.80	0	0.00	74.30	1	9,478	0.01%
2022/05/09	6.1	75.22	10	75.86	74.00	-3.9	9,401	-0.04%
2022/05/06	5.1	75.89	0	0.00	76.40	5.1	9,293	0.05%
2022/05/05	6	77.67	8	77.01	77.70	-2	9,294	-0.02%
2022/05/04	0	0.00	8.4	79.92	80.30	-8.4	8,937	-0.09%
2022/05/03	0	0.00	19.1	79.08	79.60	-19.1	8,877	-0.22%
2022/04/29	12	78.30	4	78.40	78.30	8	8,755	0.09%
2022/04/28	2	77.40	0	0.00	77.50	2	8,743	0.02%
2022/04/27	14	78.51	24.4	78.16	78.90	-10.4	8,590	-0.12%
2022/04/26	0	0.00	17	74.50	74.50	-17	7,745	-0.22%
2022/04/25	1	66.80	0	0.00	67.80	1	7,794	0.01%
2022/04/22	2	69.00	0	0.00	69.10	2	7,749	0.03%
2022/04/20	1	70.00	0	0.00	70.30	1	7,799	0.01%
2022/04/19	0	0.00	1	70.70	70.20	-1	7,905	-0.01%
2022/04/18	13.2	69.94	0	0.00	69.80	13.2	8,173	0.16%
2022/04/15	16	73.01	1	73.50	72.50	15	8,063	0.19%
2022/04/13	5	73.86	4	74.40	74.30	1	8,065	0.01%
2022/04/12	4	74.53	2	74.40	73.20	2	8,002	0.02%
2022/04/11	0	0.00	1	79.00	77.80	-1	7,785	-0.01%
2022/04/08	1	79.30	0.1	78.70	79.10	0.9	7,767	0.01%
2022/04/07	1	78.50	1	78.10	77.50	0	7,746	0.00%
2022/04/06	2	78.40	0	0.00	79.80	2	7,673	0.03%
2022/04/01	2	78.40	3	79.13	79.10	-1	7,626	-0.01%
2022/03/31	1	78.31	2	79.15	79.30	-1	7,628	-0.01%
2022/03/30	3.2	79.44	3	80.00	79.10	0.2	7,624	0.00%
2022/03/29	0	79.00	1	79.10	79.20	-1	7,527	-0.01%
2022/03/28	1	76.50	2	77.00	77.20	-1	7,434	-0.01%
2022/03/25	6	76.37	0	0.00	77.20	6	7,414	0.08%
2022/03/24	6	75.38	0	0.00	75.10	6	7,271	0.08%
2022/03/23	1	74.80	3	74.00	74.90	-2	7,250	-0.03%
2022/03/22	4	73.05	5	72.70	73.60	-1	7,157	-0.01%
2022/03/21	12	71.66	7	71.96	71.90	5	7,055	0.07%
2022/03/16	1	69.80	0	0.00	70.10	1	6,737	0.01%
2022/03/11	0	0.00	5	71.90	72.10	-5	6,614	-0.08%
2022/03/10	7	71.19	3	71.17	71.90	4	6,630	0.06%
2022/03/09	3	69.60	0	0.00	69.90	3	6,627	0.05%
2022/03/08	1	68.40	1	68.30	67.60	0	6,590	0.00%
2022/03/07	8.5	70.76	0	0.00	70.60	8.5	6,421	0.13%
2022/03/04	13	73.92	1	73.80	73.30	12	6,411	0.19%
2022/03/03	2	73.30	2.3	73.76	73.60	-0.3	6,550	0.00%
2022/03/02	0.2	72.20	10	72.50	72.40	-9.9	6,620	-0.15%
2022/03/01	10	71.75	11	72.45	72.00	-1	6,599	-0.02%
2022/02/24	22	73.24	6.9	74.37	71.50	15.1	6,388	0.24%
2022/02/23	0	0.00	23	73.30	74.40	-23	6,141	-0.37%
2022/02/22	10.3	71.60	5	71.50	71.80	5.3	6,098	0.09%
2022/02/21	6	70.93	4	71.23	71.90	2	5,982	0.03%
2022/02/18	10	69.50	2	69.40	69.90	8	5,863	0.14%
2022/02/17	10	68.55	3	68.80	68.80	7	5,808	0.12%
2022/02/16	0	0.00	1	67.90	67.80	-1	5,947	-0.02%
2022/02/15	6	67.92	0	0.00	67.50	6	6,047	0.10%
2022/02/11	2	68.80	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0	0.00	5	68.50	68.80	-5	6,203	-0.08%
2022/02/08	4	67.80	5.2	67.40	67.70	-1.2	6,283	-0.02%
2022/02/07	3	66.83	10	66.90	67.20	-7	6,266	-0.11%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	0	64.20	0	0.00	63.40	0	6,480	0.00%
2022/01/24	7	63.76	5	64.30	64.40	2	6,577	0.03%
2022/01/21	3	65.10	15	64.60	64.80	-12	6,731	-0.18%
2022/01/20	0	65.90	0	0.00	66.30	0	6,874	0.00%
2022/01/18	0	0.00	2	67.40	67.00	-2	7,750	-0.03%
2022/01/17	0	0.00	5	66.60	66.80	-5	7,872	-0.06%
2022/01/14	11	66.35	5	67.50	66.00	6	8,057	0.07%
2022/01/13	0	0.00	5	67.00	67.00	-5	8,087	-0.06%
2022/01/12	18	66.21	20	66.86	66.50	-2	8,079	-0.02%
2022/01/11	5	65.98	8	66.54	67.00	-3	7,972	-0.04%
2022/01/10	0	63.40	1	63.20	63.90	-1	7,738	-0.01%
2022/01/05	2	62.90	0	0.00	63.10	2	7,746	0.03%
2022/01/04	4.2	62.92	0	0.00	63.20	4.2	7,864	0.05%
2022/01/03	4	63.70	0	0.00	63.60	4	7,931	0.05%
2021/12/28	1.1	63.00	0	0.00	63.00	1.1	8,085	0.01%
2021/12/27	0	0.00	2	63.55	63.00	-2	8,192	-0.02%
2021/12/24	2	63.60	0	0.00	63.30	2	8,294	0.02%
2021/12/23	0	0.00	3	62.50	62.50	-3	8,336	-0.04%
2021/12/22	2	62.50	0	0.00	62.00	2	8,446	0.02%
2021/12/13	0	0.00	1	61.70	61.60	-1	11,008	-0.01%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/08	0	0.00	1	64.80	64.10	-1	11,789	-0.01%
2021/12/07	2	63.75	4	64.15	64.40	-2	12,028	-0.02%
2021/12/06	0	0.00	2	63.10	63.00	-2	12,160	-0.02%
2021/12/03	9	63.53	0	0.00	63.40	9	12,276	0.07%
2021/12/02	12	64.07	0	0.00	63.70	12	12,428	0.10%
2021/12/01	2	64.50	5	64.50	64.80	-3	12,676	-0.02%
2021/11/30	7	64.63	0	0.00	64.20	7	12,675	0.06%
2021/11/29	1	62.82	2	62.80	63.80	-1	12,668	-0.01%
2021/11/26	2	65.10	0	0.00	64.90	2	12,667	0.02%
2021/11/23	5	66.40	0	0.00	66.50	5	12,738	0.04%
2021/11/22	12	66.55	2	66.70	66.70	10	12,707	0.08%
2021/11/19	17	67.69	5	67.20	67.10	12	12,660	0.09%
2021/11/18	0	0.00	4	68.60	68.70	-4	12,521	-0.03%
2021/11/17	1.2	68.58	2.1	68.60	68.90	-0.9	12,501	-0.01%
2021/11/16	1	68.50	0	0.00	68.50	1	12,484	0.01%
2021/11/15	8	69.78	4.4	69.25	69.00	3.6	12,470	0.03%
2021/11/12	4	68.15	5	68.32	68.50	-1	12,312	-0.01%
2021/11/11	2	66.95	0	0.00	66.70	2	12,278	0.02%
2021/11/10	2.1	66.82	2	67.50	66.80	0.1	12,311	0.00%
2021/11/09	3	66.83	3.7	67.15	67.50	-0.7	12,330	-0.01%
2021/11/08	0	0.00	4	67.45	67.50	-4	12,253	-0.03%
2021/11/05	4	66.98	11	66.83	67.00	-7	12,270	-0.06%
2021/11/04	6	69.07	6	68.58	68.50	0	12,132	0.00%
2021/11/03	0	0.00	10	69.60	69.60	-10	12,059	-0.08%
2021/11/02	5.2	68.74	2	68.25	68.20	3.2	11,962	0.03%
2021/11/01	8	70.66	1	71.70	70.90	7	11,713	0.06%
2021/10/29	13	71.05	0	0.00	70.90	13	11,593	0.11%
2021/10/28	0	0.00	16	69.99	69.90	-16	11,409	-0.14%
2021/10/27	23	68.66	2	70.85	69.90	21	11,209	0.19%
2021/10/26	0	66.70	18.4	64.79	67.20	-18.4	10,637	-0.17%
2021/10/25	24	61.19	14	60.75	61.90	10	10,289	0.10%
2021/10/22	7	60.19	5.1	60.10	60.80	2	10,202	0.02%
2021/10/21	10	58.25	11	58.15	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	1	57.30	57.30	-1	10,103	-0.01%
2021/10/19	2	56.20	1	56.70	57.00	1	10,262	0.01%
2021/10/18	0	0.00	3	56.50	56.40	-3	10,314	-0.03%
2021/10/14	3	54.67	1	55.30	54.50	2	10,443	0.02%
2021/10/12	0	55.50	0	0.00	55.30	0	10,583	0.00%
2021/10/08	0	0.00	1	57.40	56.80	-1	10,518	-0.01%
2021/10/07	1	56.30	10	56.30	56.40	-9	10,529	-0.09%
2021/10/06	0.2	55.80	0	0.00	55.30	0.2	10,674	0.00%
2021/10/05	2	55.05	0	0.00	56.00	2	10,724	0.02%
2021/10/04	11	55.40	0	0.00	55.30	11	10,856	0.10%
2021/10/01	0.1	56.40	0	0.00	56.00	0.1	11,058	0.00%
2021/09/30	5.2	57.80	0	0.00	57.40	5.2	11,098	0.05%
2021/09/29	5	57.50	8	57.21	57.40	-3	11,014	-0.03%
2021/09/28	7	57.50	1	58.00	57.90	6	10,929	0.05%
2021/09/27	5.5	57.88	12	57.71	56.10	-6.5	10,701	-0.06%
2021/09/24	3	60.17	1	61.19	59.80	2	10,230	0.02%
2021/09/23	10.1	60.80	2	61.30	61.10	8.1	9,950	0.08%
2021/09/22	103.7	81.96	100.1	82.03	82.30	3.6	9,324	0.04%	大買/
2021/09/17	1.9	85.06	7.2	84.67	85.00	-5.2	9,002	-0.06%
2021/09/16	8	84.08	0	0.00	83.90	8	8,754	0.09%
2021/09/15	5.5	84.02	23	84.00	84.60	-17.5	8,643	-0.20%
2021/09/14	6	82.46	8.9	82.12	83.50	-2.8	8,435	-0.03%
2021/09/13	12.8	82.43	14.4	82.19	81.50	-1.5	8,187	-0.02%
2021/09/10	16.3	80.28	21	80.30	81.20	-4.7	7,808	-0.06%
2021/09/09	6.6	76.70	14.6	76.97	78.50	-8	7,588	-0.10%
2021/09/08	3	75.57	2	75.50	75.10	1	7,397	0.01%
2021/09/07	1	73.00	27	75.33	76.10	-26	7,242	-0.36%
2021/09/06	1	72.10	4.6	72.91	73.60	-3.6	7,053	-0.05%
2021/09/03	0	0.00	1.6	70.00	69.90	-1.6	6,790	-0.02%
2021/09/02	5.3	70.51	2	71.30	69.40	3.3	6,743	0.05%
2021/09/01	7	70.74	2	71.10	71.30	5	6,592	0.08%
2021/08/31	0	0.00	2	68.00	69.30	-2	6,396	-0.03%
2021/08/30	0	0.00	0	67.40	67.60	0	6,261	0.00%
2021/08/27	0	0.00	1	66.20	66.90	-1	6,208	-0.02%
2021/08/25	3	65.20	3	65.10	65.40	0	6,158	0.00%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/18	0	63.50	6	65.02	65.40	-6	6,155	-0.10%
2021/08/17	0	0.00	1	64.70	63.50	-1	6,094	-0.02%
2021/08/16	5	66.00	0	0.00	65.90	5	6,041	0.08%
2021/08/13	3	67.60	23	67.84	67.80	-20	5,959	-0.34%
2021/08/12	0	0.00	12	65.87	67.00	-12	5,897	-0.20%
2021/08/11	5	65.78	4	65.75	65.30	1	5,920	0.02%
2021/08/10	0	0.00	16	64.61	64.50	-16	5,951	-0.27%
2021/08/09	1	64.20	5.1	64.71	64.90	-4.1	6,139	-0.07%
2021/08/05	0	0.00	2	65.00	64.70	-2	6,402	-0.03%
2021/07/29	1	61.60	0	0.00	62.20	1	7,027	0.01%
2021/07/28	11	61.94	6	61.33	61.40	5	7,070	0.07%
2021/07/27	1	63.10	4	62.88	62.10	-3	7,230	-0.04%
2021/07/26	4	65.25	2	65.80	64.80	2	7,176	0.03%
2021/07/23	1	65.50	1	65.80	66.40	0	7,135	0.00%
2021/07/22	0	0.00	1	64.70	65.00	-1	6,977	-0.01%
2021/07/20	0	0.00	5	65.50	65.80	-5	6,906	-0.07%
2021/07/19	4	66.95	0	0.00	66.60	4	6,888	0.06%
2021/07/16	3	65.00	1	64.00	65.60	2	6,921	0.03%
2021/07/15	1	64.90	0	0.00	64.80	1	6,945	0.01%
2021/07/13	2	65.95	4	64.15	64.00	-2	7,001	-0.03%
2021/07/12	8	64.89	11	64.51	65.40	-3	6,962	-0.04%
2021/07/09	1	62.70	0.1	62.90	62.90	0.9	6,865	0.01%
2021/07/08	10	61.95	7.6	61.17	62.90	2.4	6,744	0.04%
2021/07/07	3	58.97	3	58.97	59.10	0	6,524	0.00%
2021/07/06	0	0.00	11	56.99	56.80	-11	6,403	-0.17%
2021/06/30	1	56.50	0	0.00	56.60	1	6,742	0.01%
2021/06/29	4	57.25	0.5	56.88	56.70	3.5	6,807	0.05%
2021/06/28	2.2	56.23	3	56.13	57.60	-0.8	6,848	-0.01%
2021/06/25	0.3	54.60	0.2	54.70	54.80	0.1	6,779	0.00%
2021/06/24	2	54.30	0.1	54.50	54.20	1.9	7,383	0.03%
2021/06/22	0.2	54.10	0	0.00	53.80	0.2	7,489	0.00%
2021/06/21	0	0.00	10	54.30	53.90	-10	7,565	-0.13%
2021/06/17	0	0.00	3	53.27	53.20	-3	7,575	-0.04%
2021/06/15	0	0.00	2	53.50	53.70	-2	7,756	-0.03%
2021/06/11	1	53.40	0	0.00	53.20	1	7,884	0.01%
2021/06/10	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/06/07	1	51.60	20	52.40	52.20	-19	8,253	-0.23%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/01	0	0.00	1	52.40	52.50	-1	8,588	-0.01%
2021/05/31	26	52.29	0	0.00	52.50	26	8,689	0.30%
2021/05/27	1	52.00	10	52.00	52.00	-9	8,795	-0.10%
2021/05/24	3	51.27	0	0.00	51.50	3	8,946	0.03%
2021/05/20	3	50.93	0	0.00	51.00	3	9,068	0.03%
2021/05/19	1	51.40	0	0.00	51.20	1	9,040	0.01%
2021/05/18	0.2	51.00	8	50.39	51.00	-7.8	9,037	-0.09%
2021/05/17	12	49.56	3	49.70	48.45	9	8,988	0.10%
2021/05/14	1	51.50	0	0.00	51.00	1	8,783	0.01%
2021/05/13	5	49.66	5	50.26	49.85	0	8,642	0.00%
2021/05/12	5	50.66	6	50.27	50.20	-1	8,526	-0.01%
2021/05/11	3.4	54.23	7	54.54	53.80	-3.6	8,165	-0.04%
2021/05/10	30	53.94	3	54.43	54.60	27	7,961	0.34%
2021/05/07	0	0.00	2	53.30	53.50	-2	7,907	-0.03%
2021/05/06	0	0.00	6	52.97	53.00	-6	7,904	-0.08%
2021/05/05	6	53.33	0	0.00	52.50	6	7,852	0.08%
2021/05/04	9.4	52.38	5	52.74	52.20	4.4	7,773	0.06%
2021/05/03	0	0.00	3	53.47	53.10	-3	7,497	-0.04%
2021/04/27	1	54.00	3	54.20	54.10	-2	7,421	-0.03%
2021/04/26	3	54.37	1	54.20	54.30	2	7,393	0.03%
2021/04/23	0	0.00	2	52.80	53.20	-2	7,335	-0.03%
2021/04/22	0	0.00	6	54.20	52.70	-6	7,311	-0.08%
2021/04/21	4	54.20	7	53.66	54.10	-3	7,133	-0.04%
2021/04/20	2	53.00	0	0.00	53.10	2	7,055	0.03%
2021/04/19	0	0.00	5	52.96	53.10	-5	7,025	-0.07%
2021/04/16	0	0.00	4	50.55	51.40	-4	6,894	-0.06%
2021/04/15	0	0.00	6	49.99	50.10	-6	6,783	-0.09%
2021/04/13	3	49.90	1	50.40	49.85	2	6,716	0.03%
2021/04/12	0	0.00	4	49.90	49.95	-4	6,649	-0.06%
2021/04/09	7	49.25	0	0.00	49.45	7	6,629	0.11%
2021/04/08	10	49.86	2	50.10	49.80	8	6,544	0.12%
2021/04/07	0	0.00	4	49.85	50.00	-4	6,455	-0.06%
2021/04/06	3	49.80	2	49.95	50.00	1	6,395	0.02%
2021/04/01	0	0.00	34.7	49.74	49.60	-34.7	6,285	-0.55%
2021/03/31	5	49.35	12	49.34	49.50	-7	6,175	-0.11%
2021/03/30	3	48.90	3.2	48.58	48.90	-0.2	6,036	0.00%
2021/03/29	7	48.97	6	48.62	48.85	1	5,902	0.02%
2021/03/25	0	0.00	11	45.07	45.20	-11	5,226	-0.21%
2021/03/24	3	44.40	0	0.00	44.40	3	5,136	0.06%
2021/03/23	4	45.05	14	44.95	45.20	-10	5,052	-0.20%
2021/03/22	16	44.43	0	0.00	44.85	16	5,014	0.32%
2021/03/19	0	0.00	2	44.30	44.55	-2	4,970	-0.04%
2021/03/18	5	45.29	0	0.00	45.15	5	4,895	0.10%
2021/03/17	5	45.30	4	44.94	45.30	1	4,839	0.02%
2021/03/16	0	0.00	3	44.17	44.40	-3	4,730	-0.06%
2021/03/15	42	43.34	1	43.45	43.75	41	4,852	0.84%
2021/03/12	2	43.63	1	43.30	43.30	1	4,930	0.02%
2021/03/09	1	43.00	0	0.00	43.50	1	4,695	0.02%
2021/03/08	1	42.30	0	0.00	42.75	1	4,623	0.02%
2021/03/05	1	42.00	4	42.04	42.15	-3	4,621	-0.06%
2021/03/04	0	0.00	12	42.05	42.20	-12	4,853	-0.25%
2021/03/03	0	0.00	4	42.05	42.05	-4	4,788	-0.08%
2021/03/02	2	42.05	0	0.00	41.60	2	4,714	0.04%
2021/02/26	12	41.56	4	41.63	41.70	8	4,687	0.17%
2021/02/25	0	0.00	4	41.60	41.65	-4	4,612	-0.09%
2021/02/24	2	41.25	0	0.00	41.45	2	4,608	0.04%
2021/02/23	2	41.65	2	41.55	41.75	0	4,563	0.00%
2021/02/22	4	41.18	0	0.00	41.20	4	4,583	0.09%
2021/02/19	10	40.60	0	0.00	40.90	10	4,526	0.22%
2021/02/17	0	0.00	10	40.21	40.20	-10	4,507	-0.22%
2021/02/04	2	39.20	0	0.00	39.45	2	4,576	0.04%
2021/02/01	5	38.88	0	0.00	38.80	5	4,840	0.10%
2021/01/29	3	38.82	1	39.30	38.75	2	4,864	0.04%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/22	0	0.00	4	39.40	39.60	-4	4,948	-0.08%
2021/01/20	2	39.45	0	0.00	39.35	2	5,139	0.04%
2021/01/15	0	0.00	3	40.55	40.25	-3	5,380	-0.06%
2021/01/12	1	40.70	0	0.00	40.50	1	5,374	0.02%
2021/01/08	1	40.30	2	40.40	40.35	-1	5,361	-0.02%
2021/01/06	2	40.35	1	40.40	40.20	1	5,376	0.02%
2021/01/05	0	0.00	42	40.85	40.70	-42	5,327	-0.79%
2021/01/04	1	40.80	0	0.00	40.70	1	5,346	0.02%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/24	0	0.00	8	40.60	40.60	-8	5,530	-0.14%
2020/12/23	10	40.15	0	0.00	40.10	10	5,534	0.18%
2020/12/22	7	40.39	2	40.50	40.25	5	5,545	0.09%
2020/12/21	0	0.00	1	40.50	40.60	-1	5,573	-0.02%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/15	1	40.55	30	40.45	40.45	-29	5,575	-0.52%
2020/12/14	7	40.61	5	40.65	40.45	2	5,559	0.04%
2020/12/11	2	40.53	15.5	40.57	40.55	-13.5	5,568	-0.24%
2020/12/10	0	0.00	2	40.50	40.35	-2	5,520	-0.04%
2020/12/09	21	40.39	11	40.54	40.40	10	5,490	0.18%
2020/12/08	6.1	41.39	0	0.00	41.20	6.1	5,326	0.11%
2020/12/07	0	0.00	5	41.85	41.75	-5	5,223	-0.10%
2020/12/04	0	0.00	3	41.50	41.55	-3	5,175	-0.06%
2020/12/02	6	41.36	0	0.00	41.25	6	5,134	0.12%
2020/11/30	0	0.00	29	41.63	42.05	-29	5,073	-0.57%
2020/11/25	5	40.90	0	0.00	40.80	5	5,174	0.10%
2020/11/24	5	41.05	0	0.00	41.00	5	5,340	0.09%
2020/11/23	5	41.35	0	0.00	41.30	5	5,495	0.09%
2020/11/20	0	0.00	5.1	41.35	41.40	-5.1	5,501	-0.09%
2020/11/19	10	41.50	6	41.56	41.40	4	5,590	0.07%
2020/11/16	2	40.78	0	0.00	40.80	2	5,871	0.03%
2020/11/12	6	40.88	3	40.85	40.85	3	6,742	0.04%
2020/11/11	0	0.00	2	41.35	41.40	-2	6,913	-0.03%
2020/11/10	0	0.00	2	40.48	40.65	-2	6,835	-0.03%
2020/11/06	1	40.10	0	0.00	40.05	1	6,781	0.01%
2020/11/03	0	0.00	1	40.25	40.05	-1	6,766	-0.01%
2020/11/02	1	39.75	0	0.00	39.70	1	6,788	0.01%
2020/10/29	8	39.79	4	40.13	40.05	4	6,757	0.06%
2020/10/28	53	40.85	10	41.18	40.55	43	6,752	0.64%
2020/10/27	417	40.13	376	40.10	41.05	41	6,679	0.61%	大買/大賣/
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/19	0.3	38.55	0	0.00	38.55	0.3	6,523	0.00%
2020/10/15	1	38.80	2	38.55	38.55	-1	6,509	-0.02%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/13	2.5	38.91	0	0.00	38.95	2.5	6,644	0.04%
2020/10/07	0	0.00	3	39.95	39.75	-3	6,888	-0.04%
2020/10/06	2.1	39.75	0	0.00	39.90	2.1	6,927	0.03%
2020/09/30	0.1	38.90	0	0.00	38.90	0.1	6,943	0.00%
2020/09/29	9	38.84	0	0.00	38.85	9	6,951	0.13%
2020/09/28	0	0.00	1	39.40	39.40	-1	6,890	-0.01%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.45	0	0.00	39.40	1	6,959	0.01%
2020/09/23	1	40.50	0	0.00	40.20	1	7,020	0.01%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/11	1	41.20	0	0.00	41.30	1	7,096	0.01%
2020/09/08	1	41.30	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.85	0	0.00	41.45	1	7,272	0.01%
2020/09/04	2	41.40	20	41.50	41.50	-18	7,403	-0.24%
2020/09/03	0	0.00	24	42.03	41.80	-24	7,475	-0.32%
2020/08/31	1	42.50	0	0.00	43.20	1	7,377	0.01%
2020/08/28	4	42.40	1	40.50	42.20	3	7,189	0.04%
2020/08/27	10	40.17	7	40.18	40.05	3	7,080	0.04%
2020/08/26	3	39.22	0	0.00	39.35	3	6,946	0.04%
2020/08/25	0	0.00	6	39.08	39.00	-6	6,912	-0.09%
2020/08/24	1	38.05	42	37.60	37.85	-41	6,825	-0.60%
2020/08/21	9	38.01	8	38.04	38.25	1	6,772	0.01%
2020/08/20	14	37.71	89	37.59	37.45	-75	6,713	-1.12%
2020/08/19	32	37.48	605	38.44	39.05	-573	6,444	-8.89%	大賣/鉅額交易
2020/08/18	0	0.00	7	54.64	54.70	-7	5,689	-0.12%
2020/08/17	1,038	53.89	962	54.05	54.40	76	5,504	1.38%	大買/大賣/
2020/08/14	20	53.10	2	53.30	53.10	18	5,306	0.34%
2020/08/13	103	53.06	2	52.90	53.40	101	5,255	1.92%	大買/鉅額交易
2020/08/12	20	52.90	0	0.00	53.00	20	5,247	0.38%
2020/08/11	2	52.80	1	53.00	52.70	1	5,238	0.02%
2020/08/10	237	53.33	147	53.33	53.30	90	5,258	1.71%	大買/大賣/
2020/08/06	21	53.41	5	53.42	53.40	16	5,230	0.31%
2020/08/05	110	52.71	1	52.50	53.00	109	5,195	2.10%	大買/鉅額交易
2020/08/04	101	52.14	1	52.20	52.20	100	5,175	1.93%	大買/
2020/08/03	61	52.40	0	0.00	52.20	61	5,146	1.19%
2020/07/31	0	0.00	5	51.00	50.80	-5	5,063	-0.10%
2020/07/30	0	0.00	8	49.43	50.10	-8	5,001	-0.16%
2020/07/29	11	49.91	6	49.42	49.50	5	4,963	0.10%
2020/07/28	2	47.35	1	46.70	47.00	1	4,892	0.02%
2020/07/27	0	0.00	1	48.00	46.40	-1	4,893	-0.02%
2020/07/24	2	49.15	0	0.00	48.50	2	4,848	0.04%
2020/07/23	4	49.65	7	49.64	49.45	-3	4,880	-0.06%
2020/07/22	0	0.00	8	49.95	49.90	-8	4,941	-0.16%
2020/07/21	8	49.95	8	49.66	50.20	0	4,939	0.00%
2020/07/20	10	48.89	2	49.15	48.95	8	4,914	0.16%
2020/07/17	0	0.00	1	49.95	49.55	-1	4,874	-0.02%
2020/07/16	2	51.25	4.3	51.48	51.20	-2.3	4,761	-0.05%
2020/07/15	1	53.80	2	53.90	53.80	-1	4,637	-0.02%
2020/07/13	5	53.70	4	53.50	53.60	1	4,460	0.02%
2020/07/10	2	53.00	0	0.00	53.00	2	4,428	0.05%
2020/07/08	0	0.00	2	54.10	54.60	-2	4,335	-0.05%
2020/07/07	4	54.20	2	54.20	54.20	2	4,296	0.05%
2020/07/06	1	53.80	1	54.00	54.10	0	4,287	0.00%
2020/07/03	3	53.53	10	53.58	53.50	-7	4,273	-0.16%
2020/07/02	0	0.00	21	53.83	54.00	-21	4,302	-0.49%
2020/07/01	0	0.00	48	51.60	51.70	-48	4,350	-1.10%
2020/06/30	3	51.20	0	0.00	51.10	3	4,565	0.07%
2020/06/24	15	50.63	0	0.00	50.60	15	4,515	0.33%
2020/06/19	5	50.54	0	0.00	50.20	5	4,583	0.11%
2020/06/17	1	49.75	4	49.90	49.85	-3	4,584	-0.07%
2020/06/16	8	50.55	0	0.00	50.20	8	4,617	0.17%
2020/06/15	2	50.15	1	50.10	49.95	1	4,641	0.02%
2020/06/12	0	0.00	6	48.92	49.80	-6	4,626	-0.13%
2020/06/11	1	50.30	3	51.33	50.10	-2	4,573	-0.04%
2020/06/10	25	50.60	2	50.85	51.40	23	4,436	0.52%
2020/06/09	2	49.30	0	0.00	49.40	2	4,373	0.05%
2020/06/08	0	0.00	6	49.32	49.60	-6	4,375	-0.14%
2020/06/05	2	48.80	0	0.00	48.75	2	4,314	0.05%
2020/06/04	4	48.10	5	47.85	48.20	-1	4,284	-0.02%
2020/06/03	0	0.00	8	48.51	48.30	-8	4,290	-0.19%
2020/06/02	0	0.00	2	46.80	47.30	-2	4,169	-0.05%
2020/05/29	7	45.76	0	0.00	45.70	7	4,059	0.17%
2020/05/27	0	0.00	1	46.00	46.10	-1	3,962	-0.03%
2020/05/21	0	0.00	1	45.70	45.80	-1	3,845	-0.03%
2020/05/11	1	44.25	5	44.35	44.30	-4	3,489	-0.11%
2020/05/08	0	0.00	1	44.05	43.95	-1	3,459	-0.03%
2020/05/07	0	0.00	1	43.85	43.90	-1	3,446	-0.03%
2020/05/06	0	0.00	40	43.55	43.55	-40	3,443	-1.16%
2020/05/05	9	43.71	0	0.00	43.80	9	3,424	0.26%
2020/05/04	2	43.50	6	43.70	43.75	-4	3,409	-0.12%
2020/04/30	45	44.60	0	0.00	44.60	45	3,406	1.32%
2020/04/29	0	0.00	3	44.45	44.65	-3	3,369	-0.09%
2020/04/28	12	43.30	7	43.30	43.95	5	3,313	0.15%
2020/04/27	40	42.30	0	0.00	42.75	40	3,294	1.21%
2020/04/24	5	41.75	0	0.00	41.70	5	3,219	0.16%
2020/04/23	0	0.00	1	41.90	41.60	-1	3,202	-0.03%
2020/04/21	1	41.20	0	0.00	41.20	1	3,165	0.03%
2020/04/14	1	41.45	0	0.00	41.65	1	2,977	0.03%
2020/04/07	6	41.65	2	41.85	41.30	4	2,832	0.14%
2020/04/06	9	41.47	6	42.05	41.95	3	2,735	0.11%
2020/04/01	3	41.92	23	41.93	42.00	-20	2,553	-0.78%
2020/03/27	10	34.40	0	0.00	34.80	10	2,431	0.41%
2020/03/25	10	32.40	3	32.50	33.40	7	2,631	0.27%
2020/03/24	3	31.55	3	31.10	31.45	0	2,628	0.00%
2020/03/23	3	30.10	0	0.00	30.10	3	2,638	0.11%
2020/03/17	1	34.10	0	0.00	34.05	1	2,453	0.04%
2020/03/16	1	36.45	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	37.45	4	36.00	37.45	-3	2,383	-0.13%
2020/03/09	1	40.55	0	0.00	40.30	1	2,273	0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/18	0	0.00	14	42.45	42.55	-14	2,479	-0.56%
2020/02/11	0	0.00	1	42.35	42.30	-1	2,738	-0.04%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	4	41.75	0	0.00	41.70	4	2,775	0.14%
2020/01/31	0.3	42.70	0	0.00	42.45	0.3	2,736	0.01%
2020/01/20	10	45.45	0	0.00	45.45	10	2,685	0.37%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2019/12/25	0	0.00	2	45.20	45.20	-2	2,932	-0.07%
2019/12/24	0	0.00	1	44.45	44.70	-1	2,909	-0.03%
2019/12/23	1	43.90	1	44.40	43.90	0	2,739	0.00%
2019/12/20	3	44.23	0	0.00	43.90	3	2,586	0.12%
2019/12/17	0	0.00	1	45.50	45.60	-1	2,336	-0.04%
2019/12/16	4	46.03	1	46.40	45.80	3	2,299	0.13%
2019/12/03	2	45.85	0	0.00	46.35	2	2,115	0.09%
2019/12/02	1	45.75	0	0.00	45.75	1	2,120	0.05%
2019/11/26	1	46.85	0	0.00	46.25	1	2,046	0.05%
2019/11/20	0	0.00	1	47.65	47.00	-1	1,955	-0.05%
2019/11/19	3	47.58	0	0.00	47.40	3	1,928	0.16%
2019/11/15	0	0.00	2.8	48.54	48.15	-2.8	1,869	-0.15%
2019/11/14	2	48.70	0	0.00	48.30	2	1,824	0.11%
2019/11/13	0	0.00	1	46.50	45.80	-1	1,658	-0.06%
2019/10/24	2	46.30	0	0.00	46.75	2	1,682	0.12%
2019/10/23	0	0.00	1	45.90	45.95	-1	1,629	-0.06%
2019/10/18	0	0.00	2	45.60	45.50	-2	1,569	-0.13%
2019/10/17	2	45.35	0	0.00	45.30	2	1,529	0.13%
2019/10/16	0	0.00	17	44.37	44.45	-17	1,472	-1.15%
2019/10/15	17	44.23	0	0.00	44.30	17	1,464	1.16%
2019/10/08	0	0.00	3	43.17	43.60	-3	1,423	-0.21%
2019/10/07	2	43.20	0	0.00	42.95	2	1,396	0.14%
2019/09/20	1	42.35	0	0.00	42.10	1	1,471	0.07%
2019/08/27	2	42.40	0	0.00	41.80	2	2,060	0.10%
2019/08/12	0	0.00	0.4	42.20	42.40	-0.4	1,881	-0.02%
2019/07/03	0	0.00	1	44.35	44.25	-1	2,199	-0.05%
2019/06/27	0	0.00	12	44.85	44.80	-12	2,290	-0.52%
2019/06/20	0	0.00	8	43.91	44.20	-8	2,005	-0.40%
2019/06/19	8	43.43	3.1	43.47	43.65	4.9	1,965	0.25%
2019/06/12	0	0.00	11	42.15	42.20	-11	1,923	-0.57%
2019/06/11	11	42.11	0	0.00	42.20	11	1,914	0.57%
2019/06/05	1	41.30	1	41.05	40.90	0	1,907	0.00%
2019/05/29	0	0.00	0.1	40.30	40.15	-0.1	1,882	0.00%
2019/05/13	2	39.95	0	0.00	39.60	2	1,847	0.11%
2019/04/22	0	0.00	5	42.56	42.50	-5	1,735	-0.29%
2019/04/19	17	42.35	0	0.00	42.75	17	1,732	0.98%
2019/04/11	1	43.95	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.50	0	0.00	43.95	1	1,548	0.06%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	0.8	47.80	47.85	-0.8	1,222	-0.07%
2019/03/19	1	48.65	0	0.00	48.65	1	1,189	0.08%
2019/03/11	5	47.25	0	0.00	47.10	5	1,157	0.43%
2019/03/08	1	48.00	0	0.00	47.80	1	1,168	0.09%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/01/18	1	46.45	0	0.00	46.30	1	1,242	0.08%
2019/01/15	0	0.00	2	47.00	47.15	-2	1,292	-0.15%
2018/12/13	0	0.00	1	47.65	47.90	-1	2,460	-0.04%
2018/12/12	1	47.40	0	0.00	47.45	1	2,507	0.04%
2018/11/15	1	45.80	7	45.94	45.85	-6	2,841	-0.21%
2018/11/14	5	44.60	0	0.00	45.05	5	2,835	0.18%
2018/11/13	0	0.00	2	44.65	44.60	-2	2,896	-0.07%
2018/10/24	0.2	43.75	0	0.00	43.50	0.2	3,242	0.01%
2018/10/23	0.2	44.20	0	0.00	44.40	0.2	3,290	0.01%
2018/10/17	0.2	45.00	0	0.00	44.95	0.2	3,329	0.01%
2018/10/16	4	45.00	0	0.00	44.80	4	3,318	0.12%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	1	46.25	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0	0.00	1	49.05	45.40	-1	3,248	-0.03%
2018/10/08	1	50.60	0	0.00	50.50	1	3,142	0.03%
2018/09/26	0	0.00	12	35.75	35.75	-12	3,086	-0.39%
2018/09/25	10	36.00	7	36.00	35.95	3	3,035	0.10%
2018/09/14	0	0.00	8	34.93	35.05	-8	2,836	-0.28%
2018/09/13	8	34.71	2	34.35	34.80	6	2,776	0.22%
2018/09/05	2.2	33.84	0	0.00	33.75	2.2	2,908	0.08%
2018/09/04	0	0.00	10	34.05	34.20	-10	2,911	-0.34%
2018/09/03	0.1	34.10	0	0.00	34.10	0.1	2,918	0.00%
2018/08/22	0	0.00	31	34.50	34.40	-31	3,302	-0.94%
2018/08/21	0	0.00	30	34.30	34.45	-30	3,316	-0.90%
2018/08/15	2	34.45	0	0.00	34.30	2	3,299	0.06%
2018/08/14	0	0.00	2.4	33.87	34.00	-2.4	3,240	-0.07%
2018/08/13	0.2	33.40	0	0.00	33.40	0.2	3,246	0.01%
2018/08/06	0	0.00	10	34.20	34.20	-10	3,289	-0.30%
2018/07/31	0	0.00	4	33.78	33.95	-4	3,217	-0.12%
2018/07/23	1.1	33.14	0	0.00	33.00	1.1	3,290	0.03%
2018/07/20	0	0.00	11	34.92	34.90	-11	3,248	-0.34%
2018/07/18	0	0.00	1	35.05	35.00	-1	3,209	-0.03%
2018/07/16	3	35.05	1	35.20	34.95	2	3,242	0.06%
2018/07/13	1	35.15	0	0.00	35.20	1	3,289	0.03%
2018/07/11	1	34.85	0	0.00	34.60	1	3,474	0.03%
2018/07/10	0	0.00	16	34.83	34.70	-16	3,540	-0.45%
2018/07/09	16	34.38	0	0.00	34.50	16	3,609	0.44%
2018/07/06	0.2	33.50	0	0.00	33.50	0.2	3,807	0.01%
2018/06/29	10	35.00	0	0.00	35.20	10	4,203	0.24%
2018/06/26	1.1	35.00	0	0.00	35.05	1.1	4,254	0.03%
2018/06/25	6	35.80	0	0.00	35.65	6	4,274	0.14%
2018/06/22	5	35.85	0	0.00	35.70	5	4,728	0.11%
2018/06/13	2.1	36.01	1	36.35	35.80	1.1	4,796	0.02%
2018/06/06	0	0.00	5	36.95	37.15	-5	4,844	-0.10%
2018/06/04	0	0.00	3	36.37	36.45	-3	4,801	-0.06%
2018/06/01	0	0.00	21	36.00	35.95	-21	4,835	-0.43%
2018/05/30	0	0.00	6	35.40	35.30	-6	4,765	-0.13%
2018/05/23	0	0.00	9	36.00	35.70	-9	4,811	-0.19%
2018/05/22	0	0.00	5	35.90	35.80	-5	4,844	-0.10%
2018/05/17	5	35.90	4.8	35.77	35.60	0.2	4,913	0.00%
2018/05/10	0	0.00	30	35.60	35.55	-30	5,112	-0.59%
2018/05/02	2	35.88	1	36.05	36.00	1	5,291	0.02%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/24	0	0.00	1	36.05	36.10	-1	5,321	-0.02%
2018/04/23	0.1	36.20	1.4	36.20	36.30	-1.3	5,321	-0.02%
2018/04/20	0.1	36.30	3	36.40	36.45	-2.9	5,356	-0.05%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	35.70	1	35.95	36.00	0	5,335	0.00%
2018/04/17	3.1	35.71	0	0.00	35.60	3.1	5,330	0.06%
2018/04/16	3	36.70	4	36.70	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	20	36.49	36.50	-20	5,228	-0.38%
2018/04/12	253.1	36.45	248	36.61	36.20	5.1	5,221	0.10%	大買/大賣/
2018/04/11	0	0.00	1	35.90	35.80	-1	5,124	-0.02%
2018/04/10	3	35.65	5	35.90	35.60	-2	5,051	-0.04%
2018/04/09	3	35.00	1	34.60	35.40	2	4,957	0.04%
2018/04/03	0	0.00	3	34.15	34.15	-3	4,786	-0.06%
2018/04/02	2	34.15	0	0.00	34.10	2	4,791	0.04%
2018/03/31	0	0.00	3	34.28	34.10	-3	4,784	-0.06%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/28	1	34.60	30	34.35	34.45	-29	4,707	-0.62%
2018/03/27	18.1	35.29	13	35.62	34.55	5.1	4,635	0.11%
2018/03/26	30	33.85	0	0.00	33.90	30	4,144	0.72%
2018/03/23	0	0.00	36	33.39	33.90	-36	4,117	-0.87%
2018/03/22	0	0.00	10	34.58	34.00	-10	4,039	-0.25%
2018/03/21	1	34.45	3	34.15	34.35	-2	3,971	-0.05%
2018/03/19	1.1	33.89	0	0.00	33.90	1.1	3,880	0.03%
2018/03/16	50	33.65	0	0.00	33.65	50	3,862	1.29%
2018/03/15	1	33.75	21	33.69	33.90	-20	3,810	-0.52%
2018/03/14	4	33.80	5	33.40	33.40	-1	3,735	-0.03%
2018/03/12	0	0.00	7	33.67	33.70	-7	3,719	-0.19%
2018/03/06	2	32.50	0	0.00	32.60	2	3,602	0.06%
2018/03/02	0.1	32.40	0	0.00	32.40	0.1	3,639	0.00%
2018/02/23	0.1	32.25	0	0.00	32.25	0.1	3,682	0.00%
2018/02/12	0.1	30.95	0	0.00	30.95	0.1	4,479	0.00%
2018/02/06	1	30.50	0	0.00	30.70	1	4,537	0.02%
2018/02/05	1.1	32.18	0	0.00	32.45	1.1	4,464	0.02%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/02/01	1.1	33.19	0	0.00	33.10	1.1	4,478	0.02%
2018/01/30	0.1	33.05	0	0.00	33.05	0.1	4,627	0.00%
2018/01/26	5	33.55	0	0.00	33.65	5	4,610	0.11%
2018/01/25	0	0.00	2	34.05	33.95	-2	4,586	-0.04%
2018/01/24	10	33.50	1	33.70	33.50	9	4,539	0.20%
2018/01/23	7.1	33.46	0	0.00	33.35	7.1	4,566	0.16%
2018/01/22	0	0.00	5	33.35	33.55	-5	4,618	-0.11%
2018/01/19	0	0.00	1	33.20	33.20	-1	4,683	-0.02%
2018/01/17	5.1	33.75	0	0.00	33.80	5.1	4,614	0.11%
2018/01/15	4	33.69	5	33.70	33.65	-1	4,564	-0.02%
2018/01/10	10	33.35	0	0.00	33.30	10	4,495	0.22%
2018/01/05	0	0.00	3	32.90	33.10	-3	4,407	-0.07%
2018/01/02	0.1	31.90	0	0.00	32.00	0.1	4,252	0.00%