潤泰新 (9945)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	0	0.00	27	44.05	44.00	-27	5,360	-0.50%
2024/12/13	3.2	45.24	0	0.00	45.10	3.2	5,326	0.06%
2024/12/12	0	0.00	24	45.96	46.20	-24	5,317	-0.45%
2024/12/10	0	0.00	1	45.80	45.80	-1	5,375	-0.02%
2024/12/05	1	45.60	0	0.00	45.55	1	5,596	0.02%
2024/12/03	2	45.75	0	0.00	45.75	2	5,796	0.03%
2024/12/02	1	45.20	3	45.20	45.40	-2	5,877	-0.03%
2024/11/29	14.1	44.94	0	0.00	44.80	14.1	5,961	0.24%
2024/11/28	2	45.00	1	45.00	44.90	1	6,087	0.02%
2024/11/27	10	45.70	22	45.72	45.00	-12	6,110	-0.20%
2024/11/26	9	46.04	0	0.00	46.10	9	6,053	0.15%
2024/11/25	6	46.40	1.9	46.29	46.50	4.1	6,077	0.07%
2024/11/22	9	46.27	8	46.37	46.20	1	6,103	0.02%
2024/11/21	1	46.05	0	0.00	46.05	1	6,169	0.02%
2024/11/19	2	46.35	0	0.00	46.55	2	6,536	0.03%
2024/11/13	0	0.00	2	47.25	46.85	-2	7,173	-0.03%
2024/11/12	1	47.65	4	47.50	47.50	-3	7,460	-0.04%
2024/11/11	0	0.00	12	48.20	48.20	-12	7,534	-0.16%
2024/11/08	14	47.65	0	0.00	47.50	14	7,596	0.18%
2024/11/07	5	46.87	7	46.66	47.00	-2	7,781	-0.03%
2024/11/06	42	47.09	40	46.70	46.70	2	7,958	0.03%
2024/11/05	1	46.95	0	0.00	47.30	1	8,166	0.01%
2024/11/04	1	47.15	0	0.00	47.00	1	8,691	0.01%
2024/11/01	0	0.00	1	46.40	47.15	-1	9,292	-0.01%
2024/10/30	0	0.00	4	46.48	46.50	-4	9,873	-0.04%
2024/10/29	11	46.63	10	46.55	46.80	1	10,286	0.01%
2024/10/24	6	46.76	4	46.70	47.05	2	11,765	0.02%
2024/10/23	1	47.05	10	47.05	47.00	-9	12,703	-0.07%
2024/10/21	5.1	47.61	0	0.00	47.45	5.1	13,604	0.04%
2024/10/18	147	48.39	147	48.30	48.30	0	14,073	0.00%	大買/大賣/
2024/10/17	0	0.00	1	48.15	48.20	-1	14,677	-0.01%
2024/10/15	1	47.05	6	47.87	47.90	-5	16,422	-0.03%
2024/10/14	0	0.00	2	47.00	46.90	-2	16,907	-0.01%
2024/10/09	2.2	47.50	6	47.55	47.70	-3.8	17,758	-0.02%
2024/10/08	3	47.75	1	47.90	47.95	2	17,828	0.01%
2024/10/07	1	47.85	3	47.70	48.45	-2	17,842	-0.01%
2024/10/04	0	0.00	1.9	48.29	47.80	-1.9	17,865	-0.01%
2024/10/01	25	48.35	33	48.56	48.25	-8	17,859	-0.04%
2024/09/30	2	48.33	6	48.64	48.95	-4	17,881	-0.02%
2024/09/27	1	47.95	31.2	48.05	48.20	-30.2	17,869	-0.17%
2024/09/26	0	0.00	2	48.00	48.00	-2	17,873	-0.01%
2024/09/25	25	47.80	32	47.60	47.90	-7	17,886	-0.04%
2024/09/24	0	0.00	1	47.10	47.35	-1	17,888	-0.01%
2024/09/20	11	47.51	2	48.35	47.50	9	17,966	0.05%
2024/09/19	2	48.48	2	48.23	49.25	0	17,660	0.00%
2024/09/18	5	47.42	6	47.51	47.45	-1	17,515	-0.01%
2024/09/13	2	47.00	17	46.75	46.95	-15	17,663	-0.08%
2024/09/12	0	0.00	2	46.30	46.50	-2	17,817	-0.01%
2024/09/11	17	45.76	0	0.00	45.85	17	17,935	0.09%
2024/09/10	2	46.28	0	0.00	45.00	2	17,986	0.01%
2024/09/05	3	47.07	14	46.85	46.75	-11	18,399	-0.06%
2024/09/04	30	46.65	0	0.00	46.40	30	19,016	0.16%
2024/09/03	1.7	47.71	2	47.75	47.55	-0.3	19,740	0.00%
2024/09/02	31	48.49	2	48.48	48.40	29	19,835	0.15%
2024/08/30	1	49.30	9	49.21	49.25	-8	19,898	-0.04%
2024/08/29	2	48.20	1	48.00	48.20	1	19,899	0.01%
2024/08/28	1	48.50	2	48.30	48.65	-1	19,946	-0.01%
2024/08/27	1	48.25	1.2	47.96	48.20	-0.2	20,300	0.00%
2024/08/26	2	48.50	2	48.48	47.95	0	20,457	0.00%
2024/08/23	9	47.84	3.3	47.64	48.10	5.7	20,621	0.03%
2024/08/22	3	47.63	2	47.15	47.65	1	20,803	0.00%
2024/08/21	3	47.67	5	48.45	47.75	-2	20,698	-0.01%
2024/08/20	8	49.05	1	49.10	48.60	7	20,668	0.03%
2024/08/19	5	49.91	1.5	49.92	49.80	3.6	20,739	0.02%
2024/08/16	1	49.95	1.2	50.03	50.30	-0.2	20,846	0.00%
2024/08/15	17	49.44	48	49.62	49.25	-31	20,953	-0.15%
2024/08/14	36	49.90	67	49.66	49.85	-31	21,276	-0.15%
2024/08/13	43.2	48.04	5	48.55	48.10	38.2	21,602	0.18%
2024/08/12	2	48.45	20	48.46	48.35	-18	22,421	-0.08%
2024/08/09	53	47.94	7	47.84	47.20	46	23,376	0.20%
2024/08/08	6	46.77	6	47.04	46.60	0	23,865	0.00%
2024/08/07	5	45.89	47	45.70	46.10	-42	24,386	-0.17%
2024/08/06	35	44.81	24	45.12	44.80	11	24,376	0.05%
2024/08/05	78	46.07	60.1	46.83	45.35	17.9	24,069	0.07%
2024/08/02	33.1	49.81	2	49.83	49.40	31.1	23,818	0.13%
2024/08/01	2	52.75	7	52.80	52.80	-5	23,733	-0.02%
2024/07/31	1	51.60	2	51.35	51.20	-1	24,074	0.00%
2024/07/30	3	50.30	6	50.53	51.50	-3	25,394	-0.01%
2024/07/29	13.5	51.56	2	52.90	51.00	11.5	26,371	0.04%
2024/07/26	3	50.03	2	49.70	51.30	1	25,852	0.00%
2024/07/23	2.1	48.79	7	49.24	49.80	-4.9	25,150	-0.02%
2024/07/22	1	46.75	2	46.85	46.55	-1	24,823	0.00%
2024/07/19	6	48.76	6	48.53	48.05	0	24,512	0.00%
2024/07/18	5	49.31	33	50.35	49.40	-28	24,073	-0.12%
2024/07/17	13	48.77	16	48.83	49.40	-3	23,523	-0.01%
2024/07/16	10	45.20	23	45.78	46.50	-13	22,641	-0.06%
2024/07/15	23	46.70	9	47.26	46.40	14	22,146	0.06%
2024/07/12	20	47.31	13	47.86	46.70	7	21,931	0.03%
2024/07/11	1	45.65	45.9	45.79	45.75	-44.9	21,284	-0.21%
2024/07/10	19	44.76	25	45.17	45.30	-6	21,163	-0.03%
2024/07/09	5	43.91	19	43.75	44.15	-14	21,110	-0.07%
2024/07/08	16	44.43	0	0.00	44.20	16	21,103	0.08%
2024/07/05	14	44.79	4.3	44.76	44.65	9.8	21,124	0.05%
2024/07/04	21	45.33	8	45.10	45.15	13	21,096	0.06%
2024/07/03	1	44.70	1	45.20	45.35	0	21,043	0.00%
2024/07/02	2.1	43.97	0	0.00	44.80	2.1	20,935	0.01%
2024/07/01	14	44.03	9	44.38	44.25	5	20,882	0.02%
2024/06/28	3	43.77	4	44.15	43.60	-1	20,858	0.00%
2024/06/27	4	43.38	3.3	43.42	43.30	0.7	20,812	0.00%
2024/06/26	6	44.18	25	44.36	44.00	-19	20,665	-0.09%
2024/06/25	14	44.51	6	44.75	44.55	8	20,604	0.04%
2024/06/24	0	0.00	3	44.70	44.80	-3	20,567	-0.01%
2024/06/21	12	45.24	6	45.05	44.95	6	20,541	0.03%
2024/06/20	0	0.00	1	45.70	45.45	-1	20,485	0.00%
2024/06/19	3	45.75	1	46.25	45.35	2	20,455	0.01%
2024/06/18	31	46.50	37	45.81	46.00	-6	20,390	-0.03%
2024/06/17	2	44.85	0	0.00	44.85	2	20,346	0.01%
2024/06/14	1	46.35	0	0.00	45.50	1	20,393	0.00%
2024/06/13	10	45.18	13	45.42	45.05	-3	20,327	-0.01%
2024/06/12	35	44.82	0.5	44.80	44.35	34.5	20,310	0.17%
2024/06/11	39	47.09	12.5	46.35	45.85	26.5	20,240	0.13%
2024/06/07	31	47.52	28	47.80	47.55	3	19,610	0.02%
2024/06/06	7	44.85	36	44.78	45.05	-29	18,810	-0.15%
2024/06/05	2	44.50	15	45.06	45.15	-13	18,715	-0.07%
2024/06/04	12	44.30	9	44.47	44.90	3	18,605	0.02%
2024/06/03	3	44.72	11	44.81	44.70	-8	18,502	-0.04%
2024/05/31	15	44.60	16	45.00	44.60	-1	18,451	-0.01%
2024/05/30	4	44.44	2	44.78	43.85	2	18,087	0.01%
2024/05/29	37	44.95	2	44.75	44.55	35	17,968	0.19%
2024/05/28	5	44.83	34.3	44.84	45.40	-29.3	17,733	-0.17%
2024/05/27	12	43.81	12	44.02	43.80	0	17,509	0.00%
2024/05/24	8	43.80	6	43.71	43.65	2	17,380	0.01%
2024/05/23	36.5	43.61	13	43.58	43.25	23.5	17,248	0.14%
2024/05/22	29	44.65	18	44.92	44.70	11	16,941	0.06%
2024/05/21	23	44.67	1	45.40	44.35	22	16,725	0.13%
2024/05/20	10	45.63	10	45.60	45.30	0	16,394	0.00%
2024/05/17	52	47.18	22	47.90	46.60	30	15,907	0.19%
2024/05/16	36	47.34	26	47.70	46.90	10	15,266	0.07%
2024/05/15	29	45.44	48.2	45.90	46.55	-19.2	14,328	-0.13%
2024/05/14	10	43.15	8	42.74	42.65	2	13,293	0.02%
2024/05/13	6	43.43	24.3	42.26	43.90	-18.3	12,576	-0.15%
2024/05/10	18	40.49	2	40.63	40.50	16	11,860	0.13%
2024/05/09	4.3	40.66	4	40.68	40.20	0.3	11,642	0.00%
2024/05/08	13	40.63	12	40.64	40.70	1	11,406	0.01%
2024/05/07	13.1	41.75	2	42.60	41.80	11.1	11,071	0.10%
2024/05/06	20	43.30	34	43.49	43.10	-14	10,526	-0.13%
2024/05/03	28.5	42.38	4	42.58	42.45	24.5	9,754	0.25%
2024/05/02	35.5	40.65	47.5	41.66	42.25	-12	8,177	-0.15%
2024/04/30	10	39.28	1	38.45	38.45	9	6,856	0.13%
2024/04/29	16.2	38.68	8	38.69	38.75	8.2	6,442	0.13%
2024/04/26	18	36.98	30	37.68	37.90	-12	6,187	-0.19%
2024/04/25	3	36.85	11	36.93	36.85	-8	5,946	-0.13%
2024/04/24	6	36.75	1	36.80	36.85	5	5,939	0.08%
2024/04/23	1	36.75	1	36.95	36.95	0	5,998	0.00%
2024/04/22	2.2	36.67	67.5	36.47	36.60	-65.3	6,018	-1.08%
2024/04/19	6	35.75	3	35.65	36.15	3	5,776	0.05%
2024/04/18	2.5	36.45	1	35.85	36.45	1.5	5,567	0.03%
2024/04/17	0	0.00	6	34.50	34.85	-6	5,274	-0.11%
2024/04/16	4	34.55	0	0.00	34.45	4	5,263	0.08%
2024/04/15	0	0.00	10	35.28	35.20	-10	5,183	-0.19%
2024/04/12	9	34.95	1	34.65	34.95	8	5,140	0.16%
2024/04/11	3	34.93	1	35.05	34.90	2	5,142	0.04%
2024/04/10	5	34.95	2	34.95	35.00	3	5,094	0.06%
2024/04/09	9	34.85	10	34.84	34.95	-1	5,171	-0.02%
2024/04/08	11	34.45	0	0.00	34.50	11	5,354	0.21%
2024/04/03	1	34.75	0	0.00	34.65	1	5,405	0.02%
2024/04/02	6	35.08	1	35.05	35.05	5	5,487	0.09%
2024/04/01	5	35.20	1	35.30	35.45	4	5,485	0.07%
2024/03/29	6	35.16	0	0.00	35.15	6	5,472	0.11%
2024/03/28	1.7	35.19	0	0.00	35.05	1.7	5,454	0.03%
2024/03/27	0	0.00	1	35.30	35.25	-1	5,412	-0.02%
2024/03/26	1	35.25	0	0.00	35.20	1	5,387	0.02%
2024/03/25	1	35.10	10	35.70	35.15	-9	5,356	-0.17%
2024/03/22	11	34.99	10	35.23	35.10	1	5,335	0.02%
2024/03/21	6	34.89	7	35.15	35.35	-1	5,325	-0.02%
2024/03/20	5	34.02	2.8	33.83	34.15	2.2	5,712	0.04%
2024/03/19	12	34.31	0	0.00	34.10	12	5,745	0.21%
2024/03/18	2	34.80	0	0.00	34.70	2	5,617	0.04%
2024/03/15	2.3	35.21	5	35.25	35.00	-2.7	5,568	-0.05%
2024/03/14	46	35.45	0	0.00	35.50	46	5,457	0.84%
2024/03/13	0	0.00	22	37.00	36.85	-22	5,191	-0.42%
2024/03/11	8	36.36	1.1	36.07	36.40	7	5,193	0.13%
2024/03/08	0	0.00	4	35.85	35.85	-4	5,166	-0.08%
2024/03/07	20.5	35.74	0	0.00	35.85	20.5	5,293	0.39%
2024/03/06	0.1	36.00	1	36.20	36.15	-1	5,262	-0.02%
2024/03/04	0.1	35.75	0	0.00	35.65	0.1	5,303	0.00%
2024/03/01	1	36.20	0	0.00	36.00	1	5,261	0.02%
2024/02/29	1	35.90	0	0.00	36.35	1	5,261	0.02%
2024/02/26	0.2	36.70	1	36.65	36.65	-0.8	5,247	-0.02%
2024/02/21	0.3	36.82	0	0.00	36.85	0.3	5,353	0.01%
2024/02/20	2	37.10	0	0.00	36.95	2	5,374	0.04%
2024/02/16	0.1	36.15	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	4	35.79	0	0.00	36.10	4	5,583	0.07%
2024/02/05	0	0.00	10.6	35.75	35.75	-10.6	5,539	-0.19%
2024/02/02	1.1	36.00	0	0.00	36.05	1.1	5,491	0.02%
2024/01/25	0.1	35.95	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	1	36.05	0	0.00	36.00	1	5,483	0.02%
2024/01/23	2	35.60	0	0.00	35.60	2	5,510	0.04%
2024/01/22	3	35.60	5	35.50	35.45	-2	5,501	-0.04%
2024/01/19	6	35.07	0	0.00	35.45	6	5,473	0.11%
2024/01/18	1.3	35.12	0	0.00	34.80	1.3	5,448	0.02%
2024/01/17	3.1	35.47	0	0.00	34.90	3.1	5,386	0.06%
2024/01/16	1.3	36.34	0	0.00	35.90	1.3	5,227	0.02%
2024/01/15	1	37.20	0	0.00	37.00	1	5,090	0.02%
2024/01/11	2.2	36.82	0	0.00	37.00	2.2	5,185	0.04%
2024/01/09	0	0.00	9	37.40	37.20	-9	5,158	-0.17%
2024/01/05	1	38.35	0	0.00	38.05	1	5,057	0.02%
2024/01/03	1	38.95	7	38.82	38.70	-6	5,005	-0.12%
2024/01/02	6	38.54	0	0.00	39.25	6	4,893	0.12%
2023/12/29	2.6	37.94	9	37.75	37.75	-6.4	4,681	-0.14%
2023/12/28	7	37.70	2	37.70	37.85	5	4,656	0.11%
2023/12/27	1	37.00	0	0.00	37.00	1	4,579	0.02%
2023/12/22	1	36.35	0	0.00	36.25	1	4,613	0.02%
2023/12/21	1	36.65	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	1	36.85	36.85	-1	4,832	-0.02%
2023/12/19	3	36.50	0	0.00	36.45	3	4,859	0.06%
2023/12/14	1	37.20	0	0.00	36.95	1	4,295	0.02%
2023/12/12	0.1	36.20	0	0.00	36.20	0.1	4,244	0.00%
2023/12/07	1	37.00	0	0.00	36.90	1	4,314	0.02%
2023/12/06	1	37.05	2	36.98	37.30	-1	4,430	-0.02%
2023/12/05	1	36.95	0	0.00	36.75	1	4,490	0.02%
2023/12/04	0	0.00	1	36.70	37.15	-1	4,754	-0.02%
2023/11/30	1	36.05	1	35.90	35.80	0	4,809	0.00%
2023/11/29	3.4	35.76	4	35.75	35.85	-0.6	4,766	-0.01%
2023/11/28	0	0.00	1	35.60	35.85	-1	4,739	-0.02%
2023/11/27	3	35.72	0	0.00	35.50	3	4,695	0.06%
2023/11/22	3	35.65	1	35.65	35.75	2	4,762	0.04%
2023/11/21	0.2	35.98	0	0.00	35.95	0.2	4,810	0.01%
2023/11/20	5	36.00	1	35.95	35.80	4	4,752	0.08%
2023/11/17	0.1	36.80	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	2.2	36.73	0	0.00	36.80	2.2	4,779	0.05%
2023/11/15	0	0.00	20.2	36.46	36.70	-20.2	4,790	-0.42%
2023/11/14	2	35.40	10	35.40	35.50	-8	4,642	-0.17%
2023/11/07	1	34.25	0	0.00	34.10	1	4,720	0.02%
2023/11/03	0.1	33.80	0	0.00	34.10	0.1	4,757	0.00%
2023/10/31	3	32.97	2	32.85	32.40	1	4,855	0.02%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	1	33.20	0	0.00	33.10	1	4,967	0.02%
2023/10/24	0	0.00	9	33.27	33.55	-9	5,088	-0.18%
2023/10/23	1	33.30	0	0.00	33.20	1	5,127	0.02%
2023/10/20	6.5	32.80	0	0.00	33.20	6.5	5,154	0.13%
2023/10/19	7.4	33.46	0	0.00	33.40	7.4	5,153	0.14%
2023/10/17	4	34.90	0	0.00	34.65	4	5,158	0.08%
2023/10/16	0	0.00	3	35.15	35.35	-3	5,203	-0.06%
2023/10/13	0	35.50	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0.1	35.35	4	35.74	35.75	-3.9	5,401	-0.07%
2023/10/11	0	0.00	3	35.30	35.35	-3	5,433	-0.06%
2023/10/04	1	34.20	8.5	34.16	34.00	-7.5	5,481	-0.14%
2023/10/03	3.1	34.91	0	0.00	34.90	3.1	5,447	0.06%
2023/09/28	0.2	35.40	0	0.00	35.20	0.2	5,433	0.00%
2023/09/26	7.1	35.39	0	0.00	35.30	7.1	5,428	0.13%
2023/09/25	0.1	37.00	0	0.00	36.70	0.1	5,280	0.00%
2023/09/12	0.2	34.95	0	0.00	35.00	0.2	5,285	0.00%
2023/09/07	6	35.13	0	0.00	35.00	6	5,454	0.11%
2023/09/06	8	35.84	2	35.70	35.60	6	5,452	0.11%
2023/09/05	3	36.47	1	36.35	36.40	2	5,413	0.04%
2023/09/04	8	36.49	0	0.00	36.10	8	5,409	0.15%
2023/09/01	1	36.60	9	36.64	36.60	-8	5,424	-0.15%
2023/08/29	0	0.00	8	36.41	36.65	-8	5,614	-0.14%
2023/08/28	0.4	35.39	12	35.31	35.70	-11.7	5,309	-0.22%
2023/08/25	0.5	34.60	4	35.10	34.50	-3.5	5,274	-0.07%
2023/08/24	0	0.00	5	33.25	33.30	-5	5,180	-0.10%
2023/08/23	3.4	33.04	0	0.00	33.00	3.4	5,192	0.07%
2023/08/22	1	33.40	0	0.00	33.35	1	5,227	0.02%
2023/08/17	3	33.25	1	33.20	33.20	2	5,242	0.04%
2023/08/16	0	0.00	2	34.15	33.80	-2	5,159	-0.04%
2023/08/15	2	34.60	1	34.70	34.50	1	5,126	0.02%
2023/08/14	0	34.75	120	34.80	34.55	-120	5,142	-2.33%	大賣/鉅額交易
2023/08/04	2	35.33	0	0.00	35.15	2	5,202	0.04%
2023/08/01	0	0.00	1	35.80	35.75	-1	5,177	-0.02%
2023/07/31	0	0.00	2	35.95	35.60	-2	5,166	-0.04%
2023/07/26	0	0.00	4	35.45	35.35	-4	5,079	-0.08%
2023/07/25	7.5	35.06	0	0.00	35.05	7.5	5,106	0.15%
2023/07/21	0	0.00	8	35.75	35.20	-8	5,073	-0.16%
2023/07/20	4	35.25	1	35.75	35.70	3	5,147	0.06%
2023/07/17	0	0.00	2	35.35	35.45	-2	5,114	-0.04%
2023/07/13	5	35.20	0	0.00	35.20	5	5,183	0.10%
2023/07/12	1	35.50	0	0.00	35.25	1	5,162	0.02%
2023/07/11	1	35.70	0	0.00	35.70	1	5,168	0.02%
2023/07/06	12	35.68	0	0.00	35.55	12	5,242	0.23%
2023/07/05	0	0.00	12	36.30	36.15	-12	5,169	-0.23%
2023/07/03	6	36.04	1.2	36.01	36.05	4.8	5,237	0.09%
2023/06/30	0	0.00	1	35.80	35.95	-1	5,333	-0.02%
2023/06/29	0	0.00	6	36.35	35.95	-6	5,349	-0.11%
2023/06/19	0	0.00	2	36.45	36.30	-2	5,838	-0.03%
2023/06/16	15	36.27	0	0.00	36.05	15	6,138	0.24%
2023/06/13	0	0.00	16	36.57	36.75	-16	7,974	-0.20%
2023/06/12	8	35.65	0	0.00	35.55	8	7,935	0.10%
2023/06/07	9	36.79	1	36.70	36.85	8	7,999	0.10%
2023/06/06	1	37.00	0	0.00	37.00	1	7,968	0.01%
2023/06/05	2	36.60	9	36.90	36.95	-7	7,832	-0.09%
2023/06/02	0	0.00	9	35.03	35.05	-9	7,564	-0.12%
2023/06/01	2	34.80	0	0.00	34.90	2	7,550	0.03%
2023/05/30	1	35.05	0	0.00	35.05	1	7,560	0.01%
2023/05/26	0	0.00	2	34.85	34.90	-2	7,707	-0.03%
2023/05/25	3	35.27	1	35.15	35.15	2	7,703	0.03%
2023/05/24	0	0.00	6	35.65	35.70	-6	7,686	-0.08%
2023/05/22	0	0.00	1	35.55	35.50	-1	7,685	-0.01%
2023/05/19	2	35.60	1	35.45	35.55	1	7,676	0.01%
2023/05/16	1	35.25	0	0.00	35.10	1	7,567	0.01%
2023/05/15	0	0.00	60	34.58	34.50	-60	7,585	-0.79%
2023/05/12	10	35.10	0	0.00	34.85	10	7,513	0.13%
2023/05/11	1	35.20	0	0.00	35.20	1	7,470	0.01%
2023/05/09	2	35.90	0	0.00	35.75	2	7,428	0.03%
2023/05/05	30	35.82	7	35.85	35.60	23	7,437	0.31%
2023/05/04	50	35.45	0	0.00	35.80	50	7,481	0.67%
2023/04/27	14.1	35.51	0	0.00	35.50	14.1	7,726	0.18%
2023/04/19	2	35.35	0	0.00	35.45	2	7,673	0.03%
2023/04/18	1	35.60	0	0.00	35.50	1	7,615	0.01%
2023/04/17	5	35.95	0	0.00	35.95	5	7,572	0.07%
2023/04/11	7	35.77	0	0.00	35.85	7	7,476	0.09%
2023/04/10	4	35.50	0	0.00	35.50	4	7,443	0.05%
2023/04/07	0	0.00	2	35.70	35.65	-2	7,407	-0.03%
2023/04/06	3	35.23	0	0.00	35.15	3	7,338	0.04%
2023/03/31	0.1	35.63	0	0.00	35.35	0.1	7,291	0.00%
2023/03/30	2.4	35.09	0	0.00	35.05	2.4	7,236	0.03%
2023/03/28	5	35.30	0	0.00	35.20	5	7,227	0.07%
2023/03/27	0	0.00	10	35.52	35.50	-10	7,223	-0.14%
2023/03/24	10	35.80	0	0.00	35.85	10	7,204	0.14%
2023/03/22	1	35.80	0	0.00	35.95	1	7,126	0.01%
2023/03/21	1	35.55	12	35.65	35.65	-11	6,984	-0.16%
2023/03/20	10	34.85	2	34.08	34.30	8	6,702	0.12%
2023/03/17	24.2	36.41	2	36.45	36.25	22.2	6,127	0.36%
2023/03/16	5.3	36.28	15	36.27	36.25	-9.7	5,954	-0.16%
2023/03/15	2	38.35	0	0.00	38.35	2	4,988	0.04%
2023/03/14	5	42.60	0	0.00	42.60	5	4,968	0.10%
2023/03/13	1	42.60	1	42.75	43.00	0	5,011	0.00%
2023/03/09	1	44.05	0	0.00	44.10	1	4,978	0.02%
2023/03/08	5	43.95	0	0.00	44.00	5	5,069	0.10%
2023/03/07	5	43.66	3	43.95	44.10	2	5,083	0.04%
2023/03/06	5	43.50	0.1	43.50	43.45	4.9	5,069	0.10%
2023/03/03	9	43.22	0	0.00	43.25	9	5,086	0.18%
2023/03/01	2.1	43.57	0	0.00	43.60	2.1	5,047	0.04%
2023/02/24	14	44.42	30	44.65	44.45	-16	4,887	-0.33%
2023/02/23	30	44.45	0.1	44.55	44.50	29.9	4,861	0.62%
2023/02/21	3	44.40	0	0.00	44.40	3	4,897	0.06%
2023/02/20	9	44.25	209	44.31	44.40	-200	5,036	-3.97%	大賣/鉅額交易
2023/02/16	1	44.20	0	0.00	44.10	1	5,221	0.02%
2023/02/15	21	44.16	8	44.01	44.00	13	5,355	0.24%
2023/02/13	1.1	43.85	1	43.75	44.05	0.1	5,538	0.00%
2023/02/10	130.6	44.45	0	0.00	44.40	130.6	5,566	2.35%	大買/鉅額交易
2023/02/09	1	44.90	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1	44.75	0	0.00	44.75	1	5,670	0.02%
2023/02/07	0	0.00	2	44.70	44.65	-2	5,700	-0.04%
2023/02/03	22	45.13	3	45.27	45.10	19	5,764	0.33%
2023/02/02	53.1	45.39	0	0.00	45.40	53.1	5,807	0.91%
2023/02/01	4	45.04	1	45.10	45.30	3	5,868	0.05%
2023/01/31	1	45.25	0	0.00	44.75	1	6,156	0.02%
2023/01/17	1	43.50	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	1	43.65	43.55	-1	6,200	-0.02%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/12	14	43.34	0	0.00	43.30	14	6,316	0.22%
2023/01/11	1	43.55	0	0.00	43.35	1	6,377	0.02%
2023/01/10	0.1	43.35	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	1	43.65	5	43.65	43.75	-4	6,410	-0.06%
2023/01/05	0	0.00	0	43.15	43.00	0	6,835	0.00%
2022/12/30	1	43.45	0	0.00	43.25	1	6,996	0.01%
2022/12/28	0.7	43.32	0	0.00	43.15	0.7	7,027	0.01%
2022/12/27	0	0.00	1	44.10	43.90	-1	7,143	-0.01%
2022/12/23	2	43.65	0	0.00	43.65	2	7,254	0.03%
2022/12/21	11	42.80	5	43.00	43.15	6	7,318	0.08%
2022/12/20	0.3	42.71	0	0.00	42.50	0.3	7,291	0.00%
2022/12/16	4.2	44.41	0	0.00	44.40	4.2	7,295	0.06%
2022/12/15	0	0.00	0.7	45.00	45.05	-0.7	7,276	-0.01%
2022/12/14	1	45.00	1	44.95	45.00	0	7,264	0.00%
2022/12/13	0.1	44.55	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	3	44.40	0	0.00	44.35	3	7,191	0.04%
2022/12/08	0	0.00	1	44.50	44.50	-1	7,180	-0.01%
2022/12/07	1.2	45.32	1.5	45.93	45.60	-0.3	7,113	0.00%
2022/12/06	6	46.62	5	47.49	46.45	1	6,971	0.01%
2022/11/29	1	45.75	0	0.00	45.90	1	6,709	0.01%
2022/11/28	1	44.75	0	0.00	45.25	1	6,788	0.01%
2022/11/25	1	45.70	5	45.40	45.35	-4	6,849	-0.06%
2022/11/18	5	44.35	1	44.35	44.45	4	6,867	0.06%
2022/11/17	3	43.50	0	0.00	43.95	3	6,861	0.04%
2022/11/16	4	44.84	0	0.00	44.25	4	6,816	0.06%
2022/11/15	2	45.10	0	0.00	45.50	2	6,702	0.03%
2022/11/14	0	0.00	1	45.35	45.25	-1	6,637	-0.02%
2022/11/09	3	43.78	1	44.50	43.60	2	6,546	0.03%
2022/11/08	0	0.00	5	43.10	43.45	-5	6,489	-0.08%
2022/11/07	5	41.00	0	0.00	41.80	5	6,546	0.08%
2022/11/04	1	39.90	1	40.35	40.70	0	6,674	0.00%
2022/11/03	2	40.35	1	40.80	40.35	1	6,784	0.02%
2022/10/31	2	40.05	1	39.25	39.60	1	6,907	0.01%
2022/10/28	1	40.35	1	40.50	40.00	0	6,976	0.00%
2022/10/27	2	40.43	0	0.00	40.35	2	7,020	0.03%
2022/10/26	0	0.00	26	57.85	58.00	-26	6,861	-0.38%
2022/10/24	0	0.00	0	60.29	59.00	0	7,298	0.00%
2022/10/21	0	0.00	4	60.40	60.40	-4	7,271	-0.06%
2022/10/19	5	59.66	0	0.00	58.80	5	7,709	0.06%
2022/10/14	1	56.10	1	55.00	56.50	0	9,729	0.00%
2022/10/13	11	54.73	12	55.68	54.70	-1	10,220	-0.01%
2022/10/12	1	56.00	0.3	56.60	56.60	0.7	9,827	0.01%
2022/10/11	0	0.00	1	52.00	51.50	-1	9,732	-0.01%
2022/10/06	0	0.00	1.2	52.69	53.10	-1.2	9,659	-0.01%
2022/10/05	1	51.80	1	51.30	51.40	0	9,655	0.00%
2022/10/04	2	49.68	3	49.87	50.30	-1	9,677	-0.01%
2022/10/03	1	50.30	1	50.90	49.85	0	9,596	0.00%
2022/09/29	0	0.00	17	51.54	51.40	-17	9,562	-0.18%
2022/09/28	1	51.10	5	51.40	50.60	-4	9,600	-0.04%
2022/09/27	1	53.40	15	53.50	53.70	-14	9,542	-0.15%
2022/09/26	1	53.50	0	0.00	53.50	1	9,574	0.01%
2022/09/23	1	56.80	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1.2	56.56	0	0.00	56.50	1.2	9,599	0.01%
2022/09/19	1.1	58.41	0	0.00	58.00	1.1	9,556	0.01%
2022/09/16	0	0.00	1	59.80	59.80	-1	9,573	-0.01%
2022/09/15	0.2	60.30	1	60.00	60.30	-0.8	9,578	-0.01%
2022/09/14	1.2	59.08	1	59.00	59.00	0.2	9,595	0.00%
2022/09/13	1	60.80	0	0.00	60.70	1	9,604	0.01%
2022/09/08	4.2	58.20	0	0.00	60.30	4.2	9,752	0.04%
2022/09/06	0	0.00	2	59.60	60.00	-2	9,736	-0.02%
2022/09/05	1	59.80	0	0.00	59.90	1	9,788	0.01%
2022/09/02	9	59.62	1	60.60	59.20	8	9,859	0.08%
2022/09/01	4	60.80	4	61.00	61.30	0	9,779	0.00%
2022/08/29	1	62.60	0	0.00	62.80	1	9,725	0.01%
2022/08/24	0	0.00	7	61.90	62.60	-7	9,758	-0.07%
2022/08/16	0.1	63.40	1	63.20	63.50	-0.9	9,996	-0.01%
2022/08/15	1	64.40	7	64.74	64.90	-6	9,864	-0.06%
2022/08/12	1	63.20	2	63.00	63.00	-1	9,811	-0.01%
2022/08/11	16	63.59	0	0.00	64.50	16	9,774	0.16%
2022/08/10	0	0.00	2.3	61.89	61.50	-2.3	9,669	-0.02%
2022/08/09	4	59.35	3	59.80	60.00	1	9,575	0.01%
2022/08/08	2	57.90	1	57.80	58.00	1	9,580	0.01%
2022/08/05	1	57.00	4	57.25	57.70	-3	9,675	-0.03%
2022/08/04	2	55.10	18	54.58	56.00	-16	9,803	-0.16%
2022/08/03	5.2	56.69	1	56.30	56.40	4.2	9,749	0.04%
2022/08/02	2.5	58.02	1	57.70	57.90	1.5	9,726	0.02%
2022/08/01	13.5	56.28	15	56.34	57.90	-1.5	9,782	-0.02%
2022/07/29	0	54.80	0.5	54.80	54.80	-0.5	9,333	-0.01%
2022/07/28	0.3	61.00	0	0.00	60.80	0.3	9,592	0.00%
2022/07/27	1	60.30	7	60.13	60.80	-6	9,631	-0.06%
2022/07/26	1.1	60.64	2.1	60.33	61.10	-1.1	9,605	-0.01%
2022/07/25	4.3	57.29	3.1	58.39	59.60	1.2	9,320	0.01%
2022/07/22	44.1	58.04	18.1	58.01	58.00	26	9,034	0.29%
2022/07/21	0	59.20	0	0.00	59.20	0	8,254	0.00%
2022/07/20	9.3	67.30	35.8	66.26	65.70	-26.5	8,214	-0.32%
2022/07/19	0	0.00	3	72.90	72.90	-3	7,723	-0.04%
2022/07/12	0.2	69.35	0	0.00	69.10	0.2	7,877	0.00%
2022/07/11	3	69.40	0	0.00	69.40	3	7,850	0.04%
2022/07/08	0.1	71.00	0	0.00	70.90	0.1	7,817	0.00%
2022/07/07	0	0.00	5	70.62	71.00	-5	7,858	-0.06%
2022/07/06	0.1	70.50	0	0.00	69.90	0.1	8,040	0.00%
2022/07/05	0.1	71.00	1	70.90	71.40	-0.9	8,002	-0.01%
2022/07/04	0	0.00	2	71.20	71.40	-2	7,999	-0.03%
2022/07/01	2.1	71.66	2	71.50	70.30	0.1	8,025	0.00%
2022/06/23	1.2	71.92	0	0.00	72.70	1.2	8,146	0.01%
2022/06/22	8	73.38	0	0.00	72.70	8	8,246	0.10%
2022/06/21	3	74.40	0	0.00	74.40	3	8,256	0.04%
2022/06/20	17	72.75	0	0.00	72.60	17	8,320	0.20%
2022/06/16	1	77.20	2	77.45	75.70	-1	8,421	-0.01%
2022/06/15	3	77.20	3	77.23	77.00	0	8,689	0.00%
2022/06/14	1	75.40	1	74.90	77.30	0	8,740	0.00%
2022/06/13	25	76.05	0	0.00	75.70	25	8,821	0.28%
2022/06/10	1	78.20	1.1	77.96	78.50	-0.1	8,757	0.00%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	0	0.00	1	78.20	77.90	-1	8,770	-0.01%
2022/06/07	1	77.30	1	77.40	77.80	0	8,799	0.00%
2022/06/06	0.1	77.10	0	0.00	77.60	0.1	8,844	0.00%
2022/06/02	0	0.00	1	76.60	76.20	-1	8,997	-0.01%
2022/06/01	2.5	76.24	1	76.40	76.10	1.5	9,142	0.02%
2022/05/31	1	75.60	1	74.90	77.10	0	9,138	0.00%
2022/05/30	0	0.00	1	74.20	75.00	-1	9,004	-0.01%
2022/05/27	1	73.10	1	72.80	72.80	0	8,955	0.00%
2022/05/26	3	72.13	1	72.70	72.00	2	9,021	0.02%
2022/05/25	2.1	72.11	2	71.90	72.50	0.1	9,173	0.00%
2022/05/24	2	72.25	0	0.00	71.70	2	9,462	0.02%
2022/05/23	12	72.73	0	0.00	72.70	12	9,605	0.12%
2022/05/20	0	0.00	4	72.95	72.70	-4	9,745	-0.04%
2022/05/19	5	71.90	1	72.30	71.90	4	9,872	0.04%
2022/05/18	7	72.56	3	72.13	73.80	4	9,887	0.04%
2022/05/17	1	69.70	0	0.00	71.30	1	9,881	0.01%
2022/05/16	1	70.10	0	0.00	70.20	1	9,838	0.01%
2022/05/13	4	70.85	3	70.83	71.50	1	9,759	0.01%
2022/05/12	11	70.38	0	0.00	69.80	11	9,667	0.11%
2022/05/11	5	74.10	0	0.00	73.40	5	9,487	0.05%
2022/05/09	6	75.00	0	0.00	74.00	6	9,401	0.06%
2022/05/06	2	75.70	0	0.00	76.40	2	9,293	0.02%
2022/05/05	31.1	78.12	22	76.99	77.70	9.1	9,294	0.10%
2022/05/04	2	80.00	3	79.97	80.30	-1	8,937	-0.01%
2022/05/03	1	79.20	1.1	79.30	79.60	-0.1	8,877	0.00%
2022/04/29	0.1	78.00	1.1	78.02	78.30	-1	8,755	-0.01%
2022/04/28	3	78.03	16.1	77.83	77.50	-13.1	8,743	-0.15%
2022/04/27	25	78.33	10	78.21	78.90	15	8,590	0.17%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/21	0.1	70.40	0	0.00	69.90	0.1	7,781	0.00%
2022/04/19	0.2	70.77	0	0.00	70.20	0.2	7,905	0.00%
2022/04/18	1	71.10	0	0.00	69.80	1	8,173	0.01%
2022/04/13	1	74.80	1	73.50	74.30	0	8,065	0.00%
2022/04/12	3	75.00	0	0.00	73.20	3	8,002	0.04%
2022/04/11	0	0.00	1	78.90	77.80	-1	7,785	-0.01%
2022/04/08	2	79.05	2	78.35	79.10	0	7,767	0.00%
2022/04/07	2	78.80	0	0.00	77.50	2	7,746	0.03%
2022/04/06	2	78.65	4	78.60	79.80	-2	7,673	-0.03%
2022/03/30	3	78.87	0	0.00	79.10	3	7,624	0.04%
2022/03/29	1	77.90	5	78.72	79.20	-4	7,527	-0.05%
2022/03/28	1	76.50	1	77.10	77.20	0	7,434	0.00%
2022/03/25	1	75.10	1	76.00	77.20	0	7,414	0.00%
2022/03/24	1	74.20	3.9	75.00	75.10	-2.9	7,271	-0.04%
2022/03/23	0	0.00	8	74.55	74.90	-8	7,250	-0.11%
2022/03/22	1.2	72.32	2	73.60	73.60	-0.8	7,157	-0.01%
2022/03/21	2	71.50	2	72.30	71.90	0	7,055	0.00%
2022/03/18	2	72.20	101	71.45	73.00	-99	6,990	-1.42%	大賣/
2022/03/17	5	70.78	755	70.74	70.80	-750	6,786	-11.05%	大賣/鉅額交易
2022/03/16	3	70.87	2	70.25	70.10	1	6,737	0.01%
2022/03/15	0	0.00	3	71.73	71.70	-3	6,594	-0.05%
2022/03/14	4	72.30	6	72.13	72.10	-2	6,578	-0.03%
2022/03/11	1	71.30	2	71.60	72.10	-1	6,614	-0.02%
2022/03/10	1	71.60	0	0.00	71.90	1	6,630	0.02%
2022/03/09	2	68.90	5	69.50	69.90	-3	6,627	-0.05%
2022/03/08	6	68.77	3	67.80	67.60	3	6,590	0.05%
2022/03/07	5	70.74	1	72.60	70.60	4	6,421	0.06%
2022/03/04	2	73.50	1	73.10	73.30	1	6,411	0.02%
2022/03/03	1	73.30	5	73.60	73.60	-4	6,550	-0.06%
2022/03/02	1	71.80	2	71.70	72.40	-1	6,620	-0.02%
2022/03/01	3	71.83	2	71.30	72.00	1	6,599	0.02%
2022/02/25	5	71.52	0	0.00	71.60	5	6,532	0.08%
2022/02/24	2	73.00	2	72.95	71.50	0	6,388	0.00%
2022/02/23	10	73.87	10	74.09	74.40	0	6,141	0.00%
2022/02/22	6.2	70.90	5	70.90	71.80	1.2	6,098	0.02%
2022/02/21	0	0.00	5	71.50	71.90	-5	5,982	-0.08%
2022/02/18	4	68.78	5	69.28	69.90	-1	5,863	-0.02%
2022/02/17	21	67.91	1	69.40	68.80	20	5,808	0.34%
2022/02/16	1	67.80	0	0.00	67.80	1	5,947	0.02%
2022/02/15	3	67.80	7	67.84	67.50	-4	6,047	-0.07%
2022/02/14	26.2	67.66	18	67.96	67.50	8.2	6,087	0.13%
2022/02/11	17	68.16	16	68.71	68.90	1	6,110	0.02%
2022/02/10	2	67.80	9	68.17	68.80	-7	6,203	-0.11%
2022/02/09	1.1	67.62	0	0.00	67.70	1.1	6,179	0.02%
2022/02/08	4	67.38	4	67.40	67.70	0	6,283	0.00%
2022/02/07	3	66.13	11	66.28	67.20	-8	6,266	-0.13%
2022/01/26	1	63.40	2	63.70	63.70	-1	6,224	-0.02%
2022/01/25	47.3	63.44	1	63.31	63.40	46.3	6,480	0.71%
2022/01/24	38	63.61	30	64.10	64.40	8	6,577	0.12%
2022/01/21	82.2	65.12	1	65.60	64.80	81.2	6,731	1.21%
2022/01/20	9	65.78	0	0.00	66.30	9	6,874	0.13%
2022/01/19	3	66.37	2	66.65	66.00	1	7,402	0.01%
2022/01/18	19	66.96	2.9	66.83	67.00	16.1	7,750	0.21%
2022/01/17	2	66.70	3	66.70	66.80	-1	7,872	-0.01%
2022/01/14	4	66.10	2	65.90	66.00	2	8,057	0.02%
2022/01/13	4	66.68	1	67.00	67.00	3	8,087	0.04%
2022/01/12	21	66.30	9	67.10	66.50	12	8,079	0.15%
2022/01/11	4	66.03	72.2	64.95	67.00	-68.2	7,972	-0.86%
2022/01/10	1	63.90	4	63.20	63.90	-3	7,738	-0.04%
2022/01/07	0	63.40	20	62.90	62.80	-20	7,732	-0.26%
2022/01/06	1	63.60	34	64.00	63.60	-33	7,738	-0.43%
2022/01/05	0	0.00	5	63.10	63.10	-5	7,746	-0.06%
2022/01/04	2	62.75	0	0.00	63.20	2	7,864	0.03%
2022/01/03	2	63.65	1	63.90	63.60	1	7,931	0.01%
2021/12/30	1	63.90	5.1	63.60	63.80	-4.1	7,940	-0.05%
2021/12/29	10	63.70	2	63.30	63.50	8	8,031	0.10%
2021/12/28	0.1	63.00	1	63.00	63.00	-1	8,085	-0.01%
2021/12/27	2	63.15	0	0.00	63.00	2	8,192	0.02%
2021/12/24	6	62.95	1	62.70	63.30	5	8,294	0.06%
2021/12/23	1	62.40	0	0.00	62.50	1	8,336	0.01%
2021/12/22	0	0.00	121	62.44	62.00	-121	8,446	-1.43%	大賣/鉅額交易
2021/12/20	2	61.05	0	0.00	61.40	2	9,124	0.02%
2021/12/17	1	61.50	2	61.50	61.30	-1	9,432	-0.01%
2021/12/16	1.1	61.64	30	62.23	61.80	-29	10,123	-0.29%
2021/12/15	10	60.60	0	0.00	61.90	10	10,653	0.09%
2021/12/14	69	61.00	47	61.26	61.00	22	10,919	0.20%
2021/12/13	38	62.36	0	0.00	61.60	38	11,008	0.35%
2021/12/10	6	63.22	0	0.00	63.20	6	11,117	0.05%
2021/12/09	2.6	64.05	0	0.00	64.00	2.6	11,358	0.02%
2021/12/08	1	64.70	3	64.43	64.10	-2	11,789	-0.02%
2021/12/07	2	63.75	0	0.00	64.40	2	12,028	0.02%
2021/12/06	3	62.83	0	0.00	63.00	3	12,160	0.02%
2021/12/03	13	63.45	10	64.60	63.40	3	12,276	0.02%
2021/12/02	10	63.70	3	63.80	63.70	7	12,428	0.06%
2021/11/29	167	63.01	17.4	62.84	63.80	149.6	12,668	1.18%	大買/鉅額交易
2021/11/26	57	65.31	0	0.00	64.90	57	12,667	0.45%
2021/11/25	51	66.86	0	0.00	66.70	51	12,678	0.40%
2021/11/24	101	66.49	51	66.72	66.90	50	12,709	0.39%	大買/
2021/11/23	53	66.63	0	0.00	66.50	53	12,738	0.42%
2021/11/22	72	66.64	0	0.00	66.70	72	12,707	0.57%
2021/11/19	38	67.23	0	0.00	67.10	38	12,660	0.30%
2021/11/18	1.4	68.73	0	0.00	68.70	1.4	12,521	0.01%
2021/11/17	42	68.51	1	68.40	68.90	41	12,501	0.33%
2021/11/16	53	68.46	5	68.52	68.50	48	12,484	0.38%
2021/11/15	185	69.59	14	69.74	69.00	171	12,470	1.37%	大買/鉅額交易
2021/11/12	0	0.00	3.7	68.31	68.50	-3.7	12,312	-0.03%
2021/11/11	11	67.21	0	0.00	66.70	11	12,278	0.09%
2021/11/10	4	67.50	0	0.00	66.80	4	12,311	0.03%
2021/11/09	3.2	66.94	0	0.00	67.50	3.2	12,330	0.03%
2021/11/08	12	66.95	1	67.10	67.50	11	12,253	0.09%
2021/11/05	24	66.78	1	68.10	67.00	23	12,270	0.19%
2021/11/04	1	69.10	1	69.90	68.50	0	12,132	0.00%
2021/11/03	3	69.13	1	69.20	69.60	2	12,059	0.02%
2021/11/02	4	69.20	2	68.45	68.20	2	11,962	0.02%
2021/11/01	0	0.00	1	71.80	70.90	-1	11,713	-0.01%
2021/10/29	2	70.95	7	71.20	70.90	-5	11,593	-0.04%
2021/10/28	1	69.70	1	69.50	69.90	0	11,409	0.00%
2021/10/27	4	68.95	2	68.85	69.90	2	11,209	0.02%
2021/10/26	3	66.93	6	66.27	67.20	-3	10,637	-0.03%
2021/10/25	14	61.66	12	60.95	61.90	2	10,289	0.02%
2021/10/22	1	59.90	8	60.44	60.80	-7	10,202	-0.07%
2021/10/21	1	58.20	0	0.00	58.20	1	10,106	0.01%
2021/10/20	1	56.70	1	56.70	57.30	0	10,103	0.00%
2021/10/18	0	0.00	1	56.80	56.40	-1	10,314	-0.01%
2021/10/13	1	54.40	0	0.00	54.80	1	10,588	0.01%
2021/10/12	4	55.30	0	0.00	55.30	4	10,583	0.04%
2021/10/08	0	0.00	4	57.10	56.80	-4	10,518	-0.04%
2021/10/07	1	56.20	0	0.00	56.40	1	10,529	0.01%
2021/10/06	6	55.60	0	0.00	55.30	6	10,674	0.06%
2021/10/05	1	55.30	0	0.00	56.00	1	10,724	0.01%
2021/10/04	1	56.00	1	56.20	55.30	0	10,856	0.00%
2021/10/01	8	56.33	1	56.40	56.00	7	11,058	0.06%
2021/09/30	1	57.60	0	0.00	57.40	1	11,098	0.01%
2021/09/29	0	0.00	1	57.30	57.40	-1	11,014	-0.01%
2021/09/28	7	57.20	8	57.25	57.90	-1	10,929	-0.01%
2021/09/27	12	56.94	2	58.55	56.10	10	10,701	0.09%
2021/09/24	4	60.28	0	0.00	59.80	4	10,230	0.04%
2021/09/23	10	60.99	0	0.00	61.10	10	9,950	0.10%
2021/09/22	6	81.17	3	83.40	82.30	3	9,324	0.03%
2021/09/17	0	0.00	4	85.13	85.00	-4	9,002	-0.04%
2021/09/16	0	0.00	2	84.45	83.90	-2	8,754	-0.02%
2021/09/15	1	84.50	1	84.20	84.60	0	8,643	0.00%
2021/09/14	1	80.70	1	83.50	83.50	0	8,435	0.00%
2021/09/13	10	82.10	6	82.95	81.50	4	8,187	0.05%
2021/09/10	0	0.00	3	80.67	81.20	-3	7,808	-0.04%
2021/09/08	16	75.21	1	75.30	75.10	15	7,397	0.20%
2021/09/07	1	75.00	1	76.10	76.10	0	7,242	0.00%
2021/09/06	1	71.90	5	73.30	73.60	-4	7,053	-0.06%
2021/09/02	5	70.12	2	71.20	69.40	3	6,743	0.04%
2021/09/01	0	0.00	2	70.10	71.30	-2	6,592	-0.03%
2021/08/31	3	68.20	2	68.50	69.30	1	6,396	0.02%
2021/08/30	0	0.00	1	67.30	67.60	-1	6,261	-0.02%
2021/08/27	2	66.45	10	66.55	66.90	-8	6,208	-0.13%
2021/08/19	2	63.60	0	0.00	63.60	2	6,197	0.03%
2021/08/18	0	0.00	2	64.60	65.40	-2	6,155	-0.03%
2021/08/17	2	64.85	8	63.70	63.50	-6	6,094	-0.10%
2021/08/16	6	65.80	1	67.30	65.90	5	6,041	0.08%
2021/08/13	2	67.25	15	67.87	67.80	-13	5,959	-0.22%
2021/08/12	0	0.00	2	66.15	67.00	-2	5,897	-0.03%
2021/08/11	1	65.10	0	0.00	65.30	1	5,920	0.02%
2021/08/10	0	0.00	15	64.60	64.50	-15	5,951	-0.25%
2021/08/06	5	64.30	1	64.70	64.70	4	6,274	0.06%
2021/08/05	16	64.84	0	0.00	64.70	16	6,402	0.25%
2021/08/04	1	64.60	24	64.63	65.00	-23	6,738	-0.34%
2021/08/03	23	63.76	3	63.63	64.30	20	6,917	0.29%
2021/08/02	1	62.70	0	0.00	63.60	1	7,003	0.01%
2021/07/30	0	0.00	8	62.43	62.40	-8	6,997	-0.11%
2021/07/29	8	61.63	0	0.00	62.20	8	7,027	0.11%
2021/07/27	3	62.40	2	63.40	62.10	1	7,230	0.01%
2021/07/26	2	65.60	11	65.56	64.80	-9	7,176	-0.13%
2021/07/23	1	66.40	0	0.00	66.40	1	7,135	0.01%
2021/07/22	11	64.92	1	65.00	65.00	10	6,977	0.14%
2021/07/21	21	66.18	2	64.80	65.10	19	6,938	0.27%
2021/07/20	0	0.00	1	66.20	65.80	-1	6,906	-0.01%
2021/07/19	2	66.95	2	67.60	66.60	0	6,888	0.00%
2021/07/15	1	64.50	2	64.60	64.80	-1	6,945	-0.01%
2021/07/14	2	63.45	1	63.80	63.30	1	6,955	0.01%
2021/07/13	22	64.57	35	64.51	64.00	-13	7,001	-0.19%
2021/07/12	18	64.08	45	64.28	65.40	-27	6,962	-0.39%
2021/07/09	43	62.79	23	62.53	62.90	20	6,865	0.29%
2021/07/08	17	60.92	2	61.25	62.90	15	6,744	0.22%
2021/07/07	1	59.10	8	58.88	59.10	-7	6,524	-0.11%
2021/07/06	7	56.99	65	56.87	56.80	-58	6,403	-0.91%
2021/07/05	7	56.90	1	56.90	56.70	6	6,492	0.09%
2021/07/02	1	56.50	13	56.54	56.40	-12	6,586	-0.18%
2021/07/01	1	56.50	0	0.00	56.60	1	6,649	0.02%
2021/06/30	0	0.00	1	56.80	56.60	-1	6,742	-0.01%
2021/06/29	29	56.96	21	57.09	56.70	8	6,807	0.12%
2021/06/28	9	57.18	5	56.78	57.60	4	6,848	0.06%
2021/06/25	28	54.93	2	54.70	54.80	26	6,779	0.38%
2021/06/24	0	0.00	7	54.30	54.20	-7	7,383	-0.09%
2021/06/22	0	0.00	7.2	54.04	53.80	-7.2	7,489	-0.10%
2021/06/17	1	53.10	0	0.00	53.20	1	7,575	0.01%
2021/06/16	4	53.40	1	53.50	53.40	3	7,669	0.04%
2021/06/11	8	53.33	3	52.90	53.20	5	7,884	0.06%
2021/06/08	1	52.30	0	0.00	52.30	1	8,079	0.01%
2021/06/07	1	52.10	0	0.00	52.20	1	8,253	0.01%
2021/06/04	0	0.00	21	52.50	52.50	-21	8,346	-0.25%
2021/06/03	0	0.00	1	52.50	52.70	-1	8,488	-0.01%
2021/06/01	1	52.40	0.3	52.40	52.50	0.7	8,588	0.01%
2021/05/28	0	0.00	10	52.50	52.40	-10	8,738	-0.11%
2021/05/24	1	51.60	1	51.50	51.50	0	8,946	0.00%
2021/05/21	0	0.00	10	51.50	51.70	-10	9,023	-0.11%
2021/05/20	1	51.70	1	51.20	51.00	0	9,068	0.00%
2021/05/19	0	0.00	1	51.50	51.20	-1	9,040	-0.01%
2021/05/18	0	0.00	1	51.00	51.00	-1	9,037	-0.01%
2021/05/17	0	0.00	1	50.30	48.45	-1	8,988	-0.01%
2021/05/14	1	51.40	0	0.00	51.00	1	8,783	0.01%
2021/05/13	5	49.75	6	49.69	49.85	-1	8,642	-0.01%
2021/05/12	7	50.02	1	50.50	50.20	6	8,526	0.07%
2021/05/11	4	54.08	12	54.76	53.80	-8	8,165	-0.10%
2021/05/10	1	53.90	15	54.15	54.60	-14	7,961	-0.18%
2021/05/07	0	0.00	1	53.20	53.50	-1	7,907	-0.01%
2021/05/06	1	52.70	0	0.00	53.00	1	7,904	0.01%
2021/05/05	2	52.35	0	0.00	52.50	2	7,852	0.03%
2021/05/04	6	52.25	11	53.26	52.20	-5	7,773	-0.06%
2021/05/03	0	0.00	4	53.30	53.10	-4	7,497	-0.05%
2021/04/29	1	53.10	2	53.35	53.10	-1	7,427	-0.01%
2021/04/28	3	53.73	1	53.70	53.70	2	7,378	0.03%
2021/04/27	14	53.94	19	53.70	54.10	-5	7,421	-0.07%
2021/04/26	6	54.05	17	54.54	54.30	-11	7,393	-0.15%
2021/04/23	1	52.40	25	52.74	53.20	-24	7,335	-0.33%
2021/04/22	2	54.00	4	53.40	52.70	-2	7,311	-0.03%
2021/04/21	2	53.40	5	53.96	54.10	-3	7,133	-0.04%
2021/04/20	0	0.00	1	53.20	53.10	-1	7,055	-0.01%
2021/04/19	37	52.96	78	52.16	53.10	-41	7,025	-0.58%
2021/04/16	5	50.54	7	50.96	51.40	-2	6,894	-0.03%
2021/04/15	1	49.95	6	50.00	50.10	-5	6,783	-0.07%
2021/04/14	17	49.75	0	0.00	49.55	17	6,728	0.25%
2021/04/13	0	0.00	12.1	50.00	49.85	-12.1	6,716	-0.18%
2021/04/12	0	0.00	8	49.80	49.95	-8	6,649	-0.12%
2021/04/09	7	49.27	1.1	49.85	49.45	5.9	6,629	0.09%
2021/04/08	4	50.10	0	0.00	49.80	4	6,544	0.06%
2021/04/07	2	50.10	1	50.00	50.00	1	6,455	0.02%
2021/04/06	0	0.00	3	50.03	50.00	-3	6,395	-0.05%
2021/04/01	0	0.00	1	49.30	49.60	-1	6,285	-0.02%
2021/03/31	20	49.08	13	49.29	49.50	7	6,175	0.11%
2021/03/30	74	48.89	3.5	48.70	48.90	70.5	6,036	1.17%
2021/03/29	18	49.11	21	48.92	48.85	-3	5,902	-0.05%
2021/03/26	12	45.38	6	45.58	45.75	6	5,279	0.11%
2021/03/25	1	45.00	7	45.06	45.20	-6	5,226	-0.11%
2021/03/24	1	44.80	0	0.00	44.40	1	5,136	0.02%
2021/03/23	1	45.05	5	45.02	45.20	-4	5,052	-0.08%
2021/03/22	0	0.00	1	44.50	44.85	-1	5,014	-0.02%
2021/03/19	2	44.55	0	0.00	44.55	2	4,970	0.04%
2021/03/18	6	45.12	2	44.95	45.15	4	4,895	0.08%
2021/03/17	1	45.20	2	45.03	45.30	-1	4,839	-0.02%
2021/03/16	1	44.05	6	44.23	44.40	-5	4,730	-0.11%
2021/03/15	4	43.31	0	0.00	43.75	4	4,852	0.08%
2021/03/12	2	43.25	1	43.35	43.30	1	4,930	0.02%
2021/03/11	9	44.21	10	44.50	43.80	-1	4,909	-0.02%
2021/03/10	2	43.75	0	0.00	43.85	2	4,774	0.04%
2021/03/09	10	43.22	7	43.32	43.50	3	4,695	0.06%
2021/03/08	7	42.63	3	42.65	42.75	4	4,623	0.09%
2021/03/05	0	0.00	2	42.08	42.15	-2	4,621	-0.04%
2021/03/04	0	0.00	9	42.24	42.20	-9	4,853	-0.19%
2021/03/03	1	41.90	2	42.05	42.05	-1	4,788	-0.02%
2021/03/02	4	42.01	1	41.60	41.60	3	4,714	0.06%
2021/02/26	1	41.40	0	0.00	41.70	1	4,687	0.02%
2021/02/25	2	41.75	0	0.00	41.65	2	4,612	0.04%
2021/02/24	0	0.00	28	41.85	41.45	-28	4,608	-0.61%
2021/02/23	6	41.60	0	0.00	41.75	6	4,563	0.13%
2021/02/19	2	40.60	0	0.00	40.90	2	4,526	0.04%
2021/02/18	1	40.25	1	40.65	40.90	0	4,534	0.00%
2021/02/17	4	40.23	2	40.20	40.20	2	4,507	0.04%
2021/02/05	2	39.45	0.3	39.50	39.50	1.7	4,506	0.04%
2021/02/04	0	0.00	5	39.30	39.45	-5	4,576	-0.11%
2021/02/03	0.1	39.35	1	39.30	39.10	-0.9	4,711	-0.02%
2021/02/02	1	38.80	0	0.00	39.25	1	4,806	0.02%
2021/02/01	2	38.73	1	38.90	38.80	1	4,840	0.02%
2021/01/29	3	38.92	0	0.00	38.75	3	4,864	0.06%
2021/01/28	3	39.23	1	39.40	39.25	2	4,838	0.04%
2021/01/27	4	39.68	0	0.00	39.50	4	4,832	0.08%
2021/01/22	12	39.50	3	39.50	39.60	9	4,948	0.18%
2021/01/21	11.5	39.87	0	0.00	39.50	11.5	5,016	0.23%
2021/01/20	3	39.62	0	0.00	39.35	3	5,139	0.06%
2021/01/19	2	40.00	25	40.09	40.00	-23	5,446	-0.42%
2021/01/18	5	39.90	0	0.00	40.20	5	5,425	0.09%
2021/01/13	0.2	40.63	0	0.00	40.70	0.2	5,365	0.00%
2021/01/11	1.4	40.75	4	40.61	40.65	-2.6	5,350	-0.05%
2021/01/08	6.1	40.34	0	0.00	40.35	6.1	5,361	0.11%
2021/01/07	2.1	40.35	0	0.00	40.25	2.1	5,373	0.04%
2021/01/06	2	40.58	0	0.00	40.20	2	5,376	0.04%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2021/01/04	1	40.70	0	0.00	40.70	1	5,346	0.02%
2020/12/31	1	40.90	1	40.90	40.90	0	5,360	0.00%
2020/12/29	1	40.70	1	40.60	40.60	0	5,378	0.00%
2020/12/24	0	0.00	5.5	40.61	40.60	-5.5	5,530	-0.10%
2020/12/22	4	40.50	0	0.00	40.25	4	5,545	0.07%
2020/12/21	5	40.36	0	0.00	40.60	5	5,573	0.09%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	1	40.35	1	40.65	40.75	0	5,590	0.00%
2020/12/16	3	40.77	0	0.00	40.75	3	5,582	0.05%
2020/12/15	1	40.40	0	0.00	40.45	1	5,575	0.02%
2020/12/14	2	40.53	1	40.65	40.45	1	5,559	0.02%
2020/12/11	0	0.00	1	40.70	40.55	-1	5,568	-0.02%
2020/12/10	2	40.38	0	0.00	40.35	2	5,520	0.04%
2020/12/09	19	40.25	8	40.30	40.40	11	5,490	0.20%
2020/12/08	2	41.25	20	41.40	41.20	-18	5,326	-0.34%
2020/12/07	1	41.80	1	41.70	41.75	0	5,223	0.00%
2020/12/04	4	41.56	0	0.00	41.55	4	5,175	0.08%
2020/12/03	2	41.30	0	0.00	41.45	2	5,148	0.04%
2020/12/02	4	41.51	0	0.00	41.25	4	5,134	0.08%
2020/12/01	5	41.80	0	0.00	41.65	5	5,124	0.10%
2020/11/30	10	41.92	13	41.86	42.05	-3	5,073	-0.06%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	2	40.80	0	0.00	40.80	2	5,174	0.04%
2020/11/24	6	41.13	2	41.15	41.00	4	5,340	0.07%
2020/11/23	1	41.30	10	41.35	41.30	-9	5,495	-0.16%
2020/11/20	7	41.21	0	0.00	41.40	7	5,501	0.13%
2020/11/19	12	41.35	3	41.50	41.40	9	5,590	0.16%
2020/11/17	0	0.00	1	40.80	40.85	-1	5,622	-0.02%
2020/11/16	31	40.92	4	40.89	40.80	27	5,871	0.46%
2020/11/13	3	40.57	0	0.00	40.70	3	6,573	0.05%
2020/11/12	12	40.95	0	0.00	40.85	12	6,742	0.18%
2020/11/11	1	41.40	5	41.20	41.40	-4	6,913	-0.06%
2020/11/06	0	0.00	1	40.05	40.05	-1	6,781	-0.01%
2020/11/05	3	40.43	1	40.35	40.25	2	6,780	0.03%
2020/11/04	1	39.85	0	0.00	40.00	1	6,756	0.01%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/10/30	2	39.70	0	0.00	39.50	2	6,796	0.03%
2020/10/29	2	39.95	3.3	39.94	40.05	-1.3	6,757	-0.02%
2020/10/28	13	40.52	2.1	40.90	40.55	10.9	6,752	0.16%
2020/10/27	8	40.64	21	40.86	41.05	-13	6,679	-0.19%
2020/10/26	2	38.80	1	38.80	38.75	1	6,324	0.02%
2020/10/23	5	38.70	0	0.00	38.70	5	6,412	0.08%
2020/10/20	3.5	38.54	0	0.00	38.50	3.5	6,543	0.05%
2020/10/16	1	38.30	1	38.25	38.20	0	6,513	0.00%
2020/10/15	6	38.45	0	0.00	38.55	6	6,509	0.09%
2020/10/13	3	38.85	0	0.00	38.95	3	6,644	0.05%
2020/10/08	5	39.32	0	0.00	39.30	5	6,856	0.07%
2020/10/07	0.5	39.80	0	0.00	39.75	0.5	6,888	0.01%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/10/05	2	39.65	2	39.43	39.25	0	6,954	0.00%
2020/09/30	0	0.00	1	38.80	38.90	-1	6,943	-0.01%
2020/09/29	1	38.85	2	38.85	38.85	-1	6,951	-0.01%
2020/09/28	2	39.55	0	0.00	39.40	2	6,890	0.03%
2020/09/25	3	39.33	0	0.00	39.30	3	6,921	0.04%
2020/09/24	1	39.40	2	39.48	39.40	-1	6,959	-0.01%
2020/09/23	1	40.50	1	40.55	40.20	0	7,020	0.00%
2020/09/21	3	41.45	0	0.00	41.40	3	7,034	0.04%
2020/09/16	1	41.50	0	0.00	41.65	1	7,082	0.01%
2020/09/14	0	0.00	2	41.55	41.55	-2	7,072	-0.03%
2020/09/11	2	41.30	0	0.00	41.30	2	7,096	0.03%
2020/09/03	3	41.70	2	41.80	41.80	1	7,475	0.01%
2020/09/02	2	41.45	0	0.00	41.45	2	7,464	0.03%
2020/09/01	11	41.99	0	0.00	41.85	11	7,474	0.15%
2020/08/31	5	42.57	0	0.00	43.20	5	7,377	0.07%
2020/08/28	2	42.28	1	41.65	42.20	1	7,189	0.01%
2020/08/27	12	39.58	14	39.70	40.05	-2	7,080	-0.03%
2020/08/26	0	0.00	1	39.20	39.35	-1	6,946	-0.01%
2020/08/25	1	38.80	60	38.94	39.00	-59	6,912	-0.85%
2020/08/24	2	38.15	2	38.00	37.85	0	6,825	0.00%
2020/08/21	0	0.00	50	38.10	38.25	-50	6,772	-0.74%
2020/08/20	5	37.83	4	38.14	37.45	1	6,713	0.01%
2020/08/19	29	38.94	17	38.67	39.05	12	6,444	0.19%
2020/08/18	4	54.65	0	0.00	54.70	4	5,689	0.07%
2020/08/17	1	53.70	18	53.32	54.40	-17	5,504	-0.31%
2020/08/14	15	53.14	0	0.00	53.10	15	5,306	0.28%
2020/08/11	0	0.00	2	53.30	52.70	-2	5,238	-0.04%
2020/08/06	0	0.00	1	53.60	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	5	52.60	53.00	-5	5,195	-0.10%
2020/08/04	2	52.15	0	0.00	52.20	2	5,175	0.04%
2020/08/03	1	52.20	15	51.96	52.20	-14	5,146	-0.27%
2020/07/31	1	50.10	3	50.77	50.80	-2	5,063	-0.04%
2020/07/30	2	50.10	1	49.70	50.10	1	5,001	0.02%
2020/07/29	0	0.00	2	49.80	49.50	-2	4,963	-0.04%
2020/07/28	1	45.80	2	47.10	47.00	-1	4,892	-0.02%
2020/07/27	5	46.92	0	0.00	46.40	5	4,893	0.10%
2020/07/24	3	48.70	0	0.00	48.50	3	4,848	0.06%
2020/07/23	1	49.50	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0	0.00	2	49.90	50.20	-2	4,939	-0.04%
2020/07/17	5	50.50	8	50.88	49.55	-3	4,874	-0.06%
2020/07/15	11	53.74	0	0.00	53.80	11	4,637	0.24%
2020/07/14	3	53.70	10	53.90	54.00	-7	4,523	-0.15%
2020/07/13	0	0.00	1	53.70	53.60	-1	4,460	-0.02%
2020/07/10	1	53.10	7.2	53.39	53.00	-6.2	4,428	-0.14%
2020/07/09	0	0.00	7	54.44	54.30	-7	4,373	-0.16%
2020/07/08	2	54.50	0	0.00	54.60	2	4,335	0.05%
2020/07/06	1	53.80	30	53.93	54.10	-29	4,287	-0.68%
2020/07/03	3	53.53	0	0.00	53.50	3	4,273	0.07%
2020/06/30	1	50.40	21	51.17	51.10	-20	4,565	-0.44%
2020/06/29	0	0.00	1	50.30	50.30	-1	4,533	-0.02%
2020/06/24	0	0.00	2	50.60	50.60	-2	4,515	-0.04%
2020/06/23	2	50.50	1	50.40	50.60	1	4,522	0.02%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/18	0	0.00	24	50.32	50.30	-24	4,597	-0.52%
2020/06/17	3	49.88	0	0.00	49.85	3	4,584	0.07%
2020/06/16	1	50.00	7	50.81	50.20	-6	4,617	-0.13%
2020/06/15	2	50.03	0	0.00	49.95	2	4,641	0.04%
2020/06/12	2	48.90	0	0.00	49.80	2	4,626	0.04%
2020/06/11	4	50.63	3	50.67	50.10	1	4,573	0.02%
2020/06/10	2	50.40	21	50.91	51.40	-19	4,436	-0.43%
2020/06/09	10	49.60	1	49.25	49.40	9	4,373	0.21%
2020/06/08	11	49.23	1	49.25	49.60	10	4,375	0.23%
2020/06/04	1	47.85	1	48.35	48.20	0	4,284	0.00%
2020/06/02	1	47.20	0	0.00	47.30	1	4,169	0.02%
2020/06/01	0	0.00	44.7	46.10	46.05	-44.7	4,098	-1.09%
2020/05/28	2	45.55	0	0.00	45.75	2	3,998	0.05%
2020/05/27	3	45.87	0	0.00	46.10	3	3,962	0.08%
2020/05/25	4	45.05	0	0.00	45.30	4	3,901	0.10%
2020/05/22	1	45.50	0	0.00	45.00	1	3,892	0.03%
2020/05/19	0	0.00	1	45.15	45.25	-1	3,756	-0.03%
2020/05/15	0	0.00	13	44.45	44.35	-13	3,640	-0.36%
2020/05/14	3	43.65	0	0.00	43.65	3	3,569	0.08%
2020/05/12	2	43.90	0	0.00	43.85	2	3,524	0.06%
2020/05/04	1	43.65	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.48	1	44.60	44.60	1	3,406	0.03%
2020/04/29	0	0.00	1	44.70	44.65	-1	3,369	-0.03%
2020/04/28	2	43.43	0	0.00	43.95	2	3,313	0.06%
2020/04/27	0.1	42.70	0	0.00	42.75	0.1	3,294	0.00%
2020/04/22	0	0.00	6	40.70	41.55	-6	3,177	-0.19%
2020/04/21	1	41.30	0	0.00	41.20	1	3,165	0.03%
2020/04/17	2	41.78	0	0.00	41.80	2	3,106	0.06%
2020/04/10	0	0.00	1	41.75	41.45	-1	2,942	-0.03%
2020/04/09	0	0.00	4	41.40	41.30	-4	2,923	-0.14%
2020/04/08	20	41.46	0	0.00	41.75	20	2,875	0.70%
2020/04/07	2	41.45	1	42.00	41.30	1	2,832	0.04%
2020/04/06	4	41.93	2	41.65	41.95	2	2,735	0.07%
2020/04/01	1	41.90	0	0.00	42.00	1	2,553	0.04%
2020/03/30	0	0.00	1	34.05	34.75	-1	2,288	-0.04%
2020/03/27	2.1	34.46	1	34.90	34.80	1.1	2,431	0.05%
2020/03/26	0	0.00	1	33.45	33.75	-1	2,530	-0.04%
2020/03/25	2	32.95	2	32.45	33.40	0	2,631	0.00%
2020/03/23	2	30.33	1	30.30	30.10	1	2,638	0.04%
2020/03/20	2	30.80	0	0.00	31.20	2	2,635	0.08%
2020/03/19	2.1	30.10	0	0.00	30.10	2.1	2,616	0.08%
2020/03/17	1	34.00	1	34.05	34.05	0	2,453	0.00%
2020/03/16	1	37.00	0	0.00	35.90	1	2,400	0.04%
2020/03/11	0.1	40.70	1	41.10	40.70	-0.9	2,278	-0.04%
2020/03/10	1	40.60	0	0.00	40.35	1	2,289	0.04%
2020/03/09	2	40.45	0	0.00	40.30	2	2,273	0.09%
2020/03/04	0.1	41.95	2	41.65	41.95	-1.9	2,247	-0.08%
2020/03/03	1	41.75	1	41.80	41.65	0	2,272	0.00%
2020/03/02	1	40.95	0	0.00	41.15	1	2,277	0.04%
2020/02/25	0.1	41.75	0	0.00	41.75	0.1	2,344	0.00%
2020/02/24	0	0.00	5	42.00	41.85	-5	2,350	-0.21%
2020/02/19	1.1	43.04	0	0.00	42.95	1.1	2,428	0.05%
2020/02/04	10	41.75	0	0.00	41.70	10	2,775	0.36%
2020/01/30	1	42.95	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	45.10	0	0.00	44.95	2	2,734	0.07%
2020/01/14	0	0.00	1	45.40	45.25	-1	2,790	-0.04%
2020/01/09	1	44.70	0	0.00	44.65	1	2,887	0.03%
2020/01/06	0	0.00	3	44.72	44.60	-3	2,928	-0.10%
2020/01/03	0	0.00	5	45.25	45.10	-5	2,925	-0.17%
2020/01/02	0	0.00	0.1	45.15	45.15	-0.1	2,945	0.00%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	5	44.70	0	0.00	44.70	5	2,909	0.17%
2019/12/23	1	44.40	0	0.00	43.90	1	2,739	0.04%
2019/12/17	2	45.53	0	0.00	45.60	2	2,336	0.09%
2019/12/16	1	46.05	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	1	45.45	45.60	-1	2,247	-0.04%
2019/12/12	1	45.75	0	0.00	45.55	1	2,231	0.04%
2019/12/11	2	45.50	3	45.63	45.50	-1	2,220	-0.05%
2019/12/10	1	45.45	0	0.00	45.65	1	2,205	0.05%
2019/12/09	0	0.00	1	46.05	45.75	-1	2,196	-0.05%
2019/12/06	2	45.88	0	0.00	45.80	2	2,178	0.09%
2019/12/05	3	46.00	0	0.00	45.85	3	2,159	0.14%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/11/28	0	0.00	30	46.85	46.35	-30	2,073	-1.45%
2019/11/26	1	47.20	2	46.93	46.25	-1	2,046	-0.05%
2019/11/25	1	46.55	1	46.30	46.75	0	1,976	0.00%
2019/11/21	2	47.03	1	46.90	46.85	1	1,970	0.05%
2019/11/18	2	48.13	1	48.35	47.65	1	1,887	0.05%
2019/11/15	1	48.70	1	48.15	48.15	0	1,869	0.00%
2019/11/14	29	48.34	26	48.51	48.30	3	1,824	0.16%
2019/11/13	1	46.60	1	45.80	45.80	0	1,658	0.00%
2019/11/12	1	46.55	0	0.00	46.70	1	1,703	0.06%
2019/11/08	0	0.00	1	47.60	47.35	-1	1,751	-0.06%
2019/11/07	1	47.45	0	0.00	47.45	1	1,768	0.06%
2019/11/06	3	46.87	20	47.10	47.45	-17	1,752	-0.97%
2019/11/04	0	0.00	3	46.65	46.60	-3	1,735	-0.17%
2019/10/25	0	0.00	1	46.75	46.55	-1	1,690	-0.06%
2019/10/23	1	46.05	0	0.00	45.95	1	1,629	0.06%
2019/10/22	1	45.90	1	45.70	45.25	0	1,598	0.00%
2019/10/21	13	45.67	2	45.43	45.75	11	1,589	0.69%
2019/10/18	1	45.50	1	45.35	45.50	0	1,569	0.00%
2019/10/17	2	45.15	1	45.40	45.30	1	1,529	0.07%
2019/10/16	0	0.00	1	44.45	44.45	-1	1,472	-0.07%
2019/10/15	3.1	44.00	2	44.30	44.30	1.1	1,464	0.07%
2019/10/08	0	0.00	1	43.60	43.60	-1	1,423	-0.07%
2019/10/03	1	41.65	0	0.00	41.70	1	1,375	0.07%
2019/09/23	9	41.95	0.7	41.95	41.95	8.3	1,463	0.57%
2019/09/18	4.6	43.07	0	0.00	43.15	4.6	1,595	0.29%
2019/08/29	0	0.00	1	42.20	42.15	-1	2,009	-0.05%
2019/08/27	1	42.65	0	0.00	41.80	1	2,060	0.05%
2019/08/12	0	0.00	1	42.00	42.40	-1	1,881	-0.05%
2019/08/05	1	40.00	1	40.05	40.00	0	1,920	0.00%
2019/07/19	0.1	41.90	0	0.00	41.85	0.1	1,976	0.01%
2019/07/18	0	0.00	6	41.35	41.60	-6	1,987	-0.30%
2019/07/17	1	41.30	0	0.00	41.35	1	1,998	0.05%
2019/07/16	1	41.65	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	2	42.03	42.00	-2	2,014	-0.10%
2019/07/10	0	0.00	1	42.55	42.55	-1	2,116	-0.05%
2019/07/08	0.2	42.50	0	0.00	42.50	0.2	2,145	0.01%
2019/07/05	0	0.00	2	42.85	42.85	-2	2,166	-0.09%
2019/06/26	2	45.30	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	1	44.80	46.25	-1	2,402	-0.04%
2019/06/18	1	42.45	0	0.00	42.45	1	1,891	0.05%
2019/06/12	0.1	42.20	0	0.00	42.20	0.1	1,923	0.01%
2019/06/04	0.1	40.95	0	0.00	40.95	0.1	1,909	0.01%
2019/05/14	0	0.00	3	40.15	39.90	-3	1,882	-0.16%
2019/05/13	1	39.60	0	0.00	39.60	1	1,847	0.05%
2019/04/30	2	42.15	0	0.00	42.40	2	1,792	0.11%
2019/04/18	1	41.70	11	42.10	41.75	-10	1,696	-0.59%
2019/04/16	0	0.00	2	42.65	42.75	-2	1,628	-0.12%
2019/04/11	4	44.15	11	43.80	43.50	-7	1,579	-0.44%
2019/04/09	1	44.20	0	0.00	44.20	1	1,492	0.07%
2019/03/29	4	45.38	2	45.40	46.60	2	1,337	0.15%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/18	0.1	48.45	0	0.00	48.55	0.1	1,184	0.01%
2019/03/11	10	47.25	0	0.00	47.10	10	1,157	0.86%
2019/03/06	11	48.39	0	0.00	49.25	11	1,225	0.90%
2019/02/21	0	0.00	10.4	48.30	48.45	-10.4	1,220	-0.86%
2019/02/20	10	48.15	0	0.00	48.10	10	1,227	0.81%
2019/01/22	1	46.20	0	0.00	45.80	1	1,215	0.08%
2019/01/11	0.1	46.80	0	0.00	46.95	0.1	1,327	0.01%
2019/01/09	0	0.00	1	46.90	46.95	-1	1,367	-0.07%
2018/12/25	7	44.29	0	0.00	44.40	7	2,029	0.34%
2018/12/24	5	44.90	0	0.00	44.95	5	2,063	0.24%
2018/12/13	0	0.00	4	47.75	47.90	-4	2,460	-0.16%
2018/12/11	2	47.00	0	0.00	47.00	2	2,541	0.08%
2018/12/06	0	0.00	6	47.20	47.20	-6	2,643	-0.23%
2018/12/05	2	48.00	2	48.20	48.50	0	2,663	0.00%
2018/12/03	3	49.15	1	49.00	48.55	2	2,660	0.08%
2018/11/28	0.1	48.10	1	48.00	48.35	-0.9	2,616	-0.03%
2018/11/27	0	0.00	0.8	47.10	47.30	-0.8	2,621	-0.03%
2018/11/26	0	0.00	1	47.10	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	0.1	46.55	46.55	-0.1	2,649	0.00%
2018/11/22	1	47.00	1	47.15	47.15	0	2,658	0.00%
2018/11/20	0	0.00	1	47.45	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	1	47.15	47.25	-1	2,797	-0.04%
2018/11/15	1	45.90	0	0.00	45.85	1	2,841	0.04%
2018/11/13	0	0.00	0.2	44.60	44.60	-0.2	2,896	-0.01%
2018/11/05	0	0.00	1	42.95	43.00	-1	3,038	-0.03%
2018/10/26	1	42.50	10	42.15	42.30	-9	3,093	-0.29%
2018/10/23	0.1	44.20	0	0.00	44.40	0.1	3,290	0.00%
2018/10/15	2	45.63	0	0.00	45.50	2	3,301	0.06%
2018/10/12	1	46.05	0	0.00	46.05	1	3,288	0.03%
2018/10/08	1	51.20	1	51.20	50.50	0	3,142	0.00%
2018/09/20	1	34.95	0	0.00	34.70	1	2,886	0.03%
2018/09/14	10	34.90	14	35.00	35.05	-4	2,836	-0.14%
2018/09/13	0.1	34.60	0	0.00	34.80	0.1	2,776	0.00%
2018/09/10	1	33.30	1	33.30	33.15	0	2,820	0.00%
2018/09/07	0.1	33.45	0	0.00	33.45	0.1	2,866	0.00%
2018/09/06	0.1	33.65	0	0.00	33.80	0.1	2,880	0.00%
2018/08/30	1	34.50	0	0.00	34.45	1	2,931	0.03%
2018/08/29	0	0.00	10	34.40	34.50	-10	3,008	-0.33%
2018/08/28	0	0.00	10	34.25	34.25	-10	3,064	-0.33%
2018/08/27	1	34.30	0	0.00	34.10	1	3,138	0.03%
2018/08/23	0	0.00	10	34.50	34.50	-10	3,259	-0.31%
2018/08/21	0	0.00	12	34.39	34.45	-12	3,316	-0.36%
2018/08/15	0	0.00	2	34.63	34.30	-2	3,299	-0.06%
2018/08/13	1	33.45	1	33.40	33.40	0	3,246	0.00%
2018/08/02	0	0.00	1	33.60	33.55	-1	3,269	-0.03%
2018/07/25	0	0.00	2	33.60	33.50	-2	3,295	-0.06%
2018/07/20	0	0.00	5	35.00	34.90	-5	3,248	-0.15%
2018/07/19	0	0.00	10	35.00	34.90	-10	3,211	-0.31%
2018/07/16	1	34.95	2	35.05	34.95	-1	3,242	-0.03%
2018/07/12	0	0.00	1	34.95	34.95	-1	3,340	-0.03%
2018/07/03	4	34.44	0	0.00	34.25	4	4,200	0.10%
2018/07/02	5	34.90	0	0.00	34.70	5	4,195	0.12%
2018/06/27	0	0.00	1	35.00	34.70	-1	4,224	-0.02%
2018/06/26	5	35.25	0	0.00	35.05	5	4,254	0.12%
2018/06/14	28.1	35.74	2	35.85	35.70	26.1	4,821	0.54%
2018/06/08	0	0.00	1	36.65	36.70	-1	4,842	-0.02%
2018/06/07	3	37.25	10	37.19	36.95	-7	4,839	-0.14%
2018/06/05	0	0.00	2	36.60	36.75	-2	4,780	-0.04%
2018/05/30	1	35.45	1	35.50	35.30	0	4,765	0.00%
2018/05/25	2	35.75	2	35.75	35.80	0	4,776	0.00%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/18	5	35.40	2	35.60	35.35	3	4,858	0.06%
2018/05/17	5	35.60	0	0.00	35.60	5	4,913	0.10%
2018/05/16	2	36.00	0	0.00	35.80	2	4,922	0.04%
2018/05/15	2	35.68	0	0.00	35.60	2	4,940	0.04%
2018/05/11	0	0.00	1	35.45	35.55	-1	5,102	-0.02%
2018/05/10	0	0.00	1	35.60	35.55	-1	5,112	-0.02%
2018/05/09	1	35.40	0	0.00	35.45	1	5,117	0.02%
2018/05/08	0.1	35.35	2	35.40	35.50	-1.9	5,154	-0.04%
2018/05/07	1	35.25	0	0.00	35.40	1	5,185	0.02%
2018/05/04	2	35.20	1	35.30	35.10	1	5,199	0.02%
2018/05/03	0.1	35.50	0	0.00	35.50	0.1	5,208	0.00%
2018/05/02	0	0.00	2	36.00	36.00	-2	5,291	-0.04%
2018/04/26	5	35.56	3	35.50	35.45	2	5,322	0.04%
2018/04/25	4	35.76	4	35.78	35.85	0	5,332	0.00%
2018/04/17	6	36.17	1	35.45	35.60	5	5,330	0.09%
2018/04/13	2	36.58	1	36.50	36.50	1	5,228	0.02%
2018/04/12	1	36.05	3	36.32	36.20	-2	5,221	-0.04%
2018/04/11	2	35.90	10	35.95	35.80	-8	5,124	-0.16%
2018/04/10	3	35.53	1	35.95	35.60	2	5,051	0.04%
2018/04/02	1.1	34.10	0	0.00	34.10	1.1	4,791	0.02%
2018/03/31	0.1	34.10	0	0.00	34.10	0.1	4,784	0.00%
2018/03/30	2.1	34.20	0	0.00	34.10	2.1	4,768	0.04%
2018/03/29	0.1	34.20	0	0.00	34.30	0.1	4,727	0.00%
2018/03/28	1	34.05	5	34.41	34.45	-4	4,707	-0.08%
2018/03/27	6	34.84	22	35.30	34.55	-16	4,635	-0.35%
2018/03/23	2	33.50	5	33.70	33.90	-3	4,117	-0.07%
2018/03/22	5	34.45	11	34.40	34.00	-6	4,039	-0.15%
2018/03/15	10	33.90	5	33.95	33.90	5	3,810	0.13%
2018/03/14	0	0.00	10	33.40	33.40	-10	3,735	-0.27%
2018/03/13	0	0.00	10	33.55	33.55	-10	3,726	-0.27%
2018/03/09	0	0.00	1	33.30	33.25	-1	3,724	-0.03%
2018/03/08	3	33.72	8	33.48	33.35	-5	3,730	-0.13%
2018/03/07	2.2	33.00	1	33.20	33.20	1.2	3,665	0.03%
2018/03/05	17	32.74	2	32.45	32.35	15	3,664	0.41%
2018/03/02	10	32.40	0	0.00	32.40	10	3,639	0.27%
2018/03/01	0	0.00	18	32.45	32.50	-18	3,660	-0.49%
2018/02/27	18	32.68	0	0.00	32.15	18	3,672	0.49%
2018/02/26	5	32.80	0	0.00	32.80	5	3,680	0.14%
2018/02/23	4.1	32.34	0	0.00	32.25	4.1	3,682	0.11%
2018/02/22	0.2	32.20	2	32.25	32.25	-1.8	3,820	-0.05%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/06	1	31.65	12	31.60	30.70	-11	4,537	-0.24%
2018/02/01	1	33.20	0	0.00	33.10	1	4,478	0.02%
2018/01/31	1	32.70	0	0.00	33.45	1	4,616	0.02%
2018/01/30	1	33.05	0	0.00	33.05	1	4,627	0.02%
2018/01/29	20	33.70	0	0.00	33.65	20	4,610	0.43%
2018/01/25	1	33.95	1	33.95	33.95	0	4,586	0.00%
2018/01/24	17	33.59	0	0.00	33.50	17	4,539	0.37%
2018/01/23	0	0.00	1	33.75	33.35	-1	4,566	-0.02%
2018/01/19	0	0.00	0.3	33.10	33.20	-0.3	4,683	-0.01%
2018/01/12	0	0.00	2	33.45	33.40	-2	4,529	-0.04%
2018/01/11	0	0.00	1	33.45	33.35	-1	4,519	-0.02%
2018/01/10	1	33.30	62	33.35	33.30	-61	4,495	-1.36%
2018/01/09	0	0.00	2	32.95	33.30	-2	4,468	-0.04%
2018/01/05	0	0.00	2	33.00	33.10	-2	4,407	-0.05%
2018/01/03	1	32.30	0	0.00	32.40	1	4,313	0.02%
2018/01/02	0	0.00	2	31.90	32.00	-2	4,252	-0.05%