潤泰新 (9945)-華南永昌-朴子券商分點個股進出

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
45.50
漲跌
▲0.45
漲幅
+1.00%
成交量
11,130張
產業
上市其他類股
931人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	2	45.60	0	0.00	45.50	2	20,393	0.01%
2024/06/13	1	44.65	4	45.44	45.05	-3	20,327	-0.01%
2024/06/12	5	44.63	7	44.35	44.35	-2	20,310	-0.01%
2024/06/11	33	47.51	15	46.36	45.85	18	20,240	0.09%
2024/06/07	9.1	46.70	18.1	47.37	47.55	-9	19,610	-0.05%
2024/06/06	26.4	45.33	0	0.00	45.05	26.4	18,810	0.14%
2024/06/05	7	45.31	6	45.15	45.15	1	18,715	0.01%
2024/06/04	0	0.00	0.1	44.15	44.90	-0.1	18,605	0.00%
2024/06/03	10	44.65	10	44.78	44.70	0	18,502	0.00%
2024/05/31	11	44.45	12	44.99	44.60	-1	18,451	-0.01%
2024/05/30	0	0.00	6.3	43.96	43.85	-6.3	18,087	-0.03%
2024/05/29	15.1	44.92	22	44.65	44.55	-6.9	17,968	-0.04%
2024/05/28	26.3	44.63	20.5	45.13	45.40	5.9	17,733	0.03%
2024/05/27	25	43.85	16	43.86	43.80	9	17,509	0.05%
2024/05/24	21	43.50	15	43.62	43.65	6	17,380	0.03%
2024/05/23	4.6	43.63	8	43.28	43.25	-3.4	17,248	-0.02%
2024/05/22	20	44.77	13	44.80	44.70	7	16,941	0.04%
2024/05/21	14	44.73	13.8	44.40	44.35	0.3	16,725	0.00%
2024/05/20	23	46.05	36	45.58	45.30	-13	16,394	-0.08%
2024/05/17	55	47.65	42	46.81	46.60	13	15,907	0.08%
2024/05/16	46	47.26	48	47.35	46.90	-2	15,266	-0.01%
2024/05/15	33.1	45.39	26.8	45.87	46.55	6.3	14,328	0.04%
2024/05/14	18	42.72	28	43.04	42.65	-10	13,293	-0.08%
2024/05/13	6	42.44	12	42.97	43.90	-6	12,576	-0.05%
2024/05/10	5.2	40.93	6	40.77	40.50	-0.8	11,860	-0.01%
2024/05/09	16	40.61	14	40.37	40.20	2	11,642	0.02%
2024/05/08	27.6	40.76	13.8	41.36	40.70	13.8	11,406	0.12%
2024/05/07	11.2	41.85	5	41.84	41.80	6.2	11,071	0.06%
2024/05/06	35.1	43.10	35	43.20	43.10	0.1	10,526	0.00%
2024/05/03	30	42.31	51	42.19	42.45	-21	9,754	-0.22%
2024/05/02	8	41.74	15.1	40.99	42.25	-7.1	8,177	-0.09%
2024/04/30	7	38.94	11	38.59	38.45	-4	6,856	-0.06%
2024/04/29	3	38.57	5	38.68	38.75	-2	6,442	-0.03%
2024/04/26	0	0.00	2	37.13	37.90	-2	6,187	-0.03%
2024/04/25	1.2	36.89	1	36.85	36.85	0.2	5,946	0.00%
2024/04/24	0	0.00	1	36.70	36.85	-1	5,939	-0.02%
2024/04/23	2	36.83	0	0.00	36.95	2	5,998	0.03%
2024/04/22	1	37.00	6	36.68	36.60	-5	6,018	-0.08%
2024/04/19	4	35.76	0	0.00	36.15	4	5,776	0.07%
2024/04/18	1.1	36.22	0.1	35.85	36.45	1.1	5,567	0.02%
2024/04/17	1	34.70	0	0.00	34.85	1	5,274	0.02%
2024/04/16	2.1	34.45	0.1	34.50	34.45	2	5,263	0.04%
2024/04/15	3	35.27	0.1	35.25	35.20	2.9	5,183	0.06%
2024/04/11	2	34.90	0	0.00	34.90	2	5,142	0.04%
2024/04/09	0	0.00	1	34.85	34.95	-1	5,171	-0.02%
2024/04/08	0.2	34.52	0	0.00	34.50	0.2	5,354	0.00%
2024/04/02	4	35.09	0	0.00	35.05	4	5,487	0.07%
2024/03/29	2	35.13	0	0.00	35.15	2	5,472	0.04%
2024/03/26	0	0.00	1	35.10	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	4	35.24	35.15	-4	5,356	-0.08%
2024/03/21	0.1	35.30	0	0.00	35.35	0.1	5,325	0.00%
2024/03/20	1.6	34.03	0	0.00	34.15	1.6	5,712	0.03%
2024/03/19	4.5	34.13	0	0.00	34.10	4.5	5,745	0.08%
2024/03/18	0.2	34.80	0	0.00	34.70	0.2	5,617	0.00%
2024/03/14	2.7	35.48	0	0.00	35.50	2.7	5,457	0.05%
2024/03/12	0	0.00	0.1	36.45	36.95	-0.1	5,182	0.00%
2024/03/11	0	0.00	0.1	36.05	36.40	-0.1	5,193	0.00%
2024/03/07	0.4	35.78	0	0.00	35.85	0.4	5,293	0.01%
2024/03/05	0.4	35.71	0	0.00	35.65	0.4	5,284	0.01%
2024/03/04	0	0.00	0.1	35.90	35.65	-0.1	5,303	0.00%
2024/02/29	2.4	36.29	7	35.98	36.35	-4.7	5,261	-0.09%
2024/02/26	0	0.00	2	36.65	36.65	-2	5,247	-0.04%
2024/02/23	2	36.88	2	36.70	36.70	0	5,259	0.00%
2024/02/22	2	37.13	0	0.00	37.05	2	5,303	0.04%
2024/02/21	4	36.70	0	0.00	36.85	4	5,353	0.07%
2024/02/20	3	36.95	0	0.00	36.95	3	5,374	0.06%
2024/02/19	1	36.65	0.1	37.05	37.15	0.9	5,410	0.02%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/02/01	0	0.00	30	35.95	36.10	-30	5,476	-0.55%
2024/01/30	0.1	36.00	0	0.00	35.90	0.1	5,473	0.00%
2024/01/25	2.1	35.85	0	0.00	35.80	2.1	5,497	0.04%
2024/01/24	0	0.00	2	36.08	36.00	-2	5,483	-0.04%
2024/01/17	6.1	35.02	0	0.00	34.90	6.1	5,386	0.11%
2024/01/16	11	36.17	0	0.00	35.90	11	5,227	0.21%
2024/01/12	4	36.94	0	0.00	36.90	4	5,129	0.08%
2024/01/09	1	37.25	0	0.00	37.20	1	5,158	0.02%
2024/01/05	0	0.00	2	38.35	38.05	-2	5,057	-0.04%
2024/01/03	4	38.75	0	0.00	38.70	4	5,005	0.08%
2024/01/02	43	38.84	0	0.00	39.25	43	4,893	0.88%
2023/12/29	18.3	38.08	0	0.00	37.75	18.3	4,681	0.39%
2023/12/28	5	37.51	0.1	37.60	37.85	4.9	4,656	0.11%
2023/12/19	3.1	36.55	0	0.00	36.45	3.1	4,859	0.06%
2023/12/18	0	0.00	1	37.00	37.00	-1	4,835	-0.02%
2023/12/15	0.2	36.93	0	0.00	36.75	0.2	4,782	0.00%
2023/12/14	0	0.00	0.1	37.05	36.95	-0.1	4,295	0.00%
2023/12/13	0	0.00	18	36.18	35.90	-18	4,193	-0.43%
2023/12/12	0	0.00	3	36.15	36.20	-3	4,244	-0.07%
2023/12/08	0.1	36.75	0	0.00	36.60	0.1	4,310	0.00%
2023/12/07	2	37.00	0	0.00	36.90	2	4,314	0.05%
2023/12/06	13	37.48	1	37.10	37.30	12	4,430	0.27%
2023/12/05	7.1	36.81	9	36.81	36.75	-1.9	4,490	-0.04%
2023/12/04	5	37.11	14	37.02	37.15	-9	4,754	-0.19%
2023/12/01	5.2	35.80	0	0.00	35.80	5.2	4,689	0.11%
2023/11/29	16	35.98	0	0.00	35.85	16	4,766	0.34%
2023/11/27	11	35.70	0	0.00	35.50	11	4,695	0.23%
2023/11/21	0	0.00	0.1	35.85	35.95	-0.1	4,810	0.00%
2023/11/20	3	36.13	0	0.00	35.80	3	4,752	0.06%
2023/11/16	5	36.77	3.5	36.99	36.80	1.6	4,779	0.03%
2023/11/13	0	0.00	0.1	34.45	34.70	-0.1	4,594	0.00%
2023/11/06	0	0.00	0.1	34.25	34.50	-0.1	4,754	0.00%
2023/11/03	0	0.00	4	34.05	34.10	-4	4,757	-0.08%
2023/11/02	0	0.00	2	33.65	33.25	-2	4,809	-0.04%
2023/11/01	0	0.00	4.3	32.66	32.60	-4.3	4,827	-0.09%
2023/10/31	0.1	32.55	0.1	32.55	32.40	0	4,855	0.00%
2023/10/30	10	33.15	0	0.00	33.20	10	4,859	0.21%
2023/10/26	12	33.15	0	0.00	33.10	12	4,967	0.24%
2023/10/25	0	33.65	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0.1	33.55	1	33.50	33.55	-0.9	5,088	-0.02%
2023/10/23	0	0.00	1	33.30	33.20	-1	5,127	-0.02%
2023/10/20	0.3	32.85	0	0.00	33.20	0.3	5,154	0.00%
2023/10/19	2.1	33.47	0	0.00	33.40	2.1	5,153	0.04%
2023/10/18	0.1	34.50	0	0.00	34.10	0.1	5,155	0.00%
2023/10/06	0	0.00	1	34.50	34.90	-1	5,429	-0.02%
2023/10/05	0	0.00	0.9	34.35	34.25	-0.9	5,450	-0.02%
2023/10/04	2.1	34.11	0	0.00	34.00	2.1	5,481	0.04%
2023/10/03	0.3	35.06	1	34.95	34.90	-0.8	5,447	-0.01%
2023/09/28	0.7	35.35	0	0.00	35.20	0.7	5,433	0.01%
2023/09/27	1	35.50	0	0.00	35.20	1	5,440	0.02%
2023/09/26	15.1	35.35	2	35.40	35.30	13.1	5,428	0.24%
2023/09/25	0.1	37.40	0.4	37.21	36.70	-0.3	5,280	-0.01%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/06	3	35.60	0	0.00	35.60	3	5,452	0.06%
2023/09/01	1	36.65	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0.1	36.70	5	36.90	36.85	-4.9	5,542	-0.09%
2023/08/30	0	0.00	2	36.65	36.60	-2	5,703	-0.04%
2023/08/29	2	36.70	7.5	36.54	36.65	-5.5	5,614	-0.10%
2023/08/28	5	35.67	7	35.56	35.70	-2	5,309	-0.04%
2023/08/25	7	34.68	6	34.72	34.50	1	5,274	0.02%
2023/08/23	1	33.00	0	0.00	33.00	1	5,192	0.02%
2023/08/18	0	0.00	2	33.20	33.20	-2	5,260	-0.04%
2023/08/17	0	0.00	1	33.05	33.20	-1	5,242	-0.02%
2023/08/16	0.1	34.10	32	33.87	33.80	-31.9	5,159	-0.62%
2023/08/11	0	0.00	1	35.05	35.05	-1	5,142	-0.02%
2023/08/09	2	34.88	0	0.00	34.85	2	5,172	0.04%
2023/08/08	2	35.15	0	0.00	34.90	2	5,184	0.04%
2023/08/07	1.1	35.17	2	35.25	35.15	-0.9	5,165	-0.02%
2023/08/04	0	0.00	1	35.15	35.15	-1	5,202	-0.02%
2023/07/31	0	0.00	5	35.95	35.60	-5	5,166	-0.10%
2023/07/26	2	35.65	0	0.00	35.35	2	5,079	0.04%
2023/07/25	1	35.05	5	35.15	35.05	-4	5,106	-0.08%
2023/07/21	0	0.00	1	35.45	35.20	-1	5,073	-0.02%
2023/07/20	0	0.00	3	35.25	35.70	-3	5,147	-0.06%
2023/07/19	0	0.00	0.2	35.40	35.10	-0.2	5,134	0.00%
2023/07/18	2.1	35.28	2	35.30	35.25	0.1	5,097	0.00%
2023/07/13	1	35.25	4	35.25	35.20	-3	5,183	-0.06%
2023/07/12	1	35.30	0	0.00	35.25	1	5,162	0.02%
2023/07/11	3	35.90	1.3	35.97	35.70	1.7	5,168	0.03%
2023/07/10	0	0.00	0.3	35.90	35.85	-0.3	5,193	-0.01%
2023/07/06	8	35.90	3	35.55	35.55	5	5,242	0.10%
2023/07/05	0.1	36.50	0	0.00	36.15	0.1	5,169	0.00%
2023/07/04	11	35.95	15	35.94	36.00	-4	5,189	-0.08%
2023/07/03	0.1	36.10	0.5	36.10	36.05	-0.4	5,237	-0.01%
2023/06/30	0.1	36.05	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	2.3	35.99	1	36.00	35.95	1.3	5,349	0.02%
2023/06/28	0	0.00	0.5	36.06	36.15	-0.5	5,450	-0.01%
2023/06/26	0.1	36.00	0.5	36.05	36.05	-0.4	5,566	-0.01%
2023/06/21	0	0.00	2	36.00	35.85	-2	5,604	-0.04%
2023/06/19	1	36.40	0	0.00	36.30	1	5,838	0.02%
2023/06/16	1	36.05	0	0.00	36.05	1	6,138	0.02%
2023/06/14	0	0.00	5	36.45	36.50	-5	6,906	-0.07%
2023/06/13	5	36.75	15	36.55	36.75	-10	7,974	-0.13%
2023/06/09	2	36.05	1	36.50	36.10	1	7,948	0.01%
2023/06/08	7.1	36.45	0	0.00	36.25	7.1	7,979	0.09%
2023/06/06	12	36.85	21	36.62	37.00	-9	7,968	-0.11%
2023/06/05	20.5	36.75	0	0.00	36.95	20.5	7,832	0.26%
2023/06/01	0	0.00	1	34.85	34.90	-1	7,550	-0.01%
2023/05/31	0.1	35.05	1	35.05	34.90	-0.9	7,578	-0.01%
2023/05/26	10	34.75	0	0.00	34.90	10	7,707	0.13%
2023/05/25	1	35.20	0.3	35.35	35.15	0.7	7,703	0.01%
2023/05/23	0	0.00	1	35.70	35.70	-1	7,678	-0.01%
2023/05/16	0	0.00	2	35.18	35.10	-2	7,567	-0.03%
2023/05/15	2	34.10	1.3	34.31	34.50	0.7	7,585	0.01%
2023/05/11	1	35.20	0	0.00	35.20	1	7,470	0.01%
2023/05/10	0	0.00	3.6	35.61	35.50	-3.6	7,450	-0.05%
2023/05/09	2	35.80	0	0.00	35.75	2	7,428	0.03%
2023/05/08	2	35.75	0	0.00	35.80	2	7,447	0.03%
2023/05/05	0	0.00	0	35.60	35.60	0	7,437	0.00%
2023/05/04	0	0.00	2.5	35.76	35.80	-2.5	7,481	-0.03%
2023/05/03	2	35.35	0.8	35.55	35.35	1.2	7,492	0.02%
2023/05/02	1	35.60	1	35.55	35.50	0	7,619	0.00%
2023/04/27	0	0.00	0.3	35.60	35.50	-0.3	7,726	0.00%
2023/04/26	0.1	35.50	0	0.00	35.65	0.1	7,742	0.00%
2023/04/25	1	36.25	1	35.45	35.40	0	7,724	0.00%
2023/04/24	0	0.00	1	35.65	35.55	-1	7,638	-0.01%
2023/04/14	10	35.85	2	36.10	36.10	8	7,546	0.11%
2023/04/13	30	36.05	0	0.00	35.90	30	7,542	0.40%
2023/04/12	1.2	36.03	1	36.15	36.15	0.2	7,539	0.00%
2023/04/11	0	35.75	0	0.00	35.85	0	7,476	0.00%
2023/04/10	1	35.70	1	36.00	35.50	0	7,443	0.00%
2023/03/31	0	35.80	0.3	35.75	35.35	-0.3	7,291	0.00%
2023/03/30	7.5	35.20	0	0.00	35.05	7.5	7,236	0.10%
2023/03/29	0.1	34.99	0.1	35.25	34.90	0	7,244	0.00%
2023/03/28	0	0.00	1	35.20	35.20	-1	7,227	-0.01%
2023/03/27	4	35.38	5	35.43	35.50	-1	7,223	-0.01%
2023/03/24	0.1	35.85	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	10	35.70	1	35.80	35.85	9	7,168	0.13%
2023/03/22	7	35.51	2	35.85	35.95	5	7,126	0.07%
2023/03/21	9	35.51	3	35.87	35.65	6	6,984	0.09%
2023/03/20	1.4	34.23	1.2	34.62	34.30	0.3	6,702	0.00%
2023/03/17	2.3	36.26	0	0.00	36.25	2.3	6,127	0.04%
2023/03/16	20.5	36.76	41	36.32	36.25	-20.5	5,954	-0.34%
2023/03/15	0.4	38.35	0	0.00	38.35	0.4	4,988	0.01%
2023/03/14	2	42.68	0	0.00	42.60	2	4,968	0.04%
2023/03/13	8.3	42.95	0	0.00	43.00	8.3	5,011	0.17%
2023/03/10	2.1	43.27	0	0.00	43.25	2.1	5,008	0.04%
2023/03/09	1	44.05	0	0.00	44.10	1	4,978	0.02%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	0.1	44.02	0	0.00	44.10	0.1	5,083	0.00%
2023/03/06	2	43.35	0	0.00	43.45	2	5,069	0.04%
2023/03/03	2.3	43.17	0	0.00	43.25	2.3	5,086	0.04%
2023/03/02	2.2	43.18	0	0.00	43.30	2.2	5,100	0.04%
2023/03/01	3.4	43.59	0	0.00	43.60	3.4	5,047	0.07%
2023/02/24	0	44.60	1	44.40	44.45	-1	4,887	-0.02%
2023/02/23	3	44.48	1	44.40	44.50	2	4,861	0.04%
2023/02/22	0	44.20	0	0.00	44.20	0	4,838	0.00%
2023/02/20	1.1	44.38	15	44.10	44.40	-13.9	5,036	-0.28%
2023/02/17	20.2	44.05	0	0.00	44.10	20.2	5,103	0.40%
2023/02/16	2.2	44.20	1	44.10	44.10	1.2	5,221	0.02%
2023/02/14	0.1	44.26	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	3.1	43.95	0	0.00	44.05	3.1	5,538	0.06%
2023/02/10	3.2	44.48	1	44.40	44.40	2.2	5,566	0.04%
2023/02/09	1	44.75	4	44.95	44.75	-3	5,622	-0.05%
2023/02/08	4.1	44.69	0	0.00	44.75	4.1	5,670	0.07%
2023/02/07	0	0.00	0	44.80	44.65	0	5,700	0.00%
2023/02/06	2.1	44.78	0	0.00	44.70	2.1	5,741	0.04%
2023/02/03	0.1	45.25	1	45.20	45.10	-0.9	5,764	-0.02%
2023/02/02	0	0.00	0.3	45.50	45.40	-0.3	5,807	-0.01%
2023/02/01	0.1	45.10	0.1	45.20	45.30	0	5,868	0.00%
2023/01/31	1.1	44.88	0	0.00	44.75	1.1	6,156	0.02%
2023/01/30	0	44.30	6	44.70	44.70	-6	6,185	-0.10%
2023/01/17	0	43.65	1	43.65	43.90	-1	6,144	-0.02%
2023/01/13	0	43.64	0	0.00	43.35	0	6,238	0.00%
2023/01/12	0	43.65	0	0.00	43.30	0	6,316	0.00%
2023/01/11	6	43.42	0	0.00	43.35	6	6,377	0.09%
2023/01/10	0.1	43.31	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	0	0.00	1	43.70	43.75	-1	6,410	-0.02%
2023/01/06	0.5	43.10	0.1	43.30	43.10	0.4	6,440	0.01%
2023/01/05	2	43.55	0	0.00	43.00	2	6,835	0.03%
2023/01/03	0	43.25	0	0.00	43.55	0	7,003	0.00%
2022/12/28	0.1	43.70	0	0.00	43.15	0.1	7,027	0.00%
2022/12/26	0	0.00	1	43.60	43.65	-1	7,206	-0.01%
2022/12/23	1	43.30	1	43.70	43.65	0	7,254	0.00%
2022/12/22	0	0.00	2.1	44.33	44.35	-2.1	7,273	-0.03%
2022/12/21	2.5	42.88	1	43.00	43.15	1.5	7,318	0.02%
2022/12/20	4.1	42.90	3	43.50	42.50	1.1	7,291	0.02%
2022/12/16	5	44.45	0	0.00	44.40	5	7,295	0.07%
2022/12/15	1	44.60	1	44.95	45.05	0	7,276	0.00%
2022/12/13	9	44.39	1.4	44.48	44.45	7.7	7,239	0.11%
2022/12/12	0	44.55	0	0.00	44.35	0	7,191	0.00%
2022/12/09	1	44.85	0	0.00	44.85	1	7,209	0.01%
2022/12/08	1.1	45.25	0	0.00	44.50	1.1	7,180	0.02%
2022/12/07	11.5	45.74	0.6	46.10	45.60	10.9	7,113	0.15%
2022/12/06	0	0.00	1	46.85	46.45	-1	6,971	-0.01%
2022/12/05	0	0.00	1	47.15	47.20	-1	6,913	-0.01%
2022/12/02	7	46.30	0	0.00	45.95	7	6,853	0.10%
2022/11/29	0	45.65	0	0.00	45.90	0	6,709	0.00%
2022/11/28	0	0.00	0.1	45.30	45.25	-0.1	6,788	0.00%
2022/11/18	1	44.35	1	44.45	44.45	0	6,867	0.00%
2022/11/16	1.2	44.73	1	45.25	44.25	0.2	6,816	0.00%
2022/11/14	1	45.35	0	0.00	45.25	1	6,637	0.02%
2022/11/11	1	44.15	1	44.20	44.65	0	6,548	0.00%
2022/11/09	0	0.00	0	43.90	43.60	0	6,546	0.00%
2022/11/08	0	0.00	3	43.20	43.45	-3	6,489	-0.05%
2022/11/07	1	41.80	0.1	41.70	41.80	0.9	6,546	0.01%
2022/11/04	2.1	40.41	0	0.00	40.70	2.1	6,674	0.03%
2022/11/02	0.4	40.08	0	0.00	40.90	0.4	6,852	0.01%
2022/11/01	0	40.00	0	0.00	40.00	0	6,873	0.00%
2022/10/31	0	39.50	0	0.00	39.60	0	6,907	0.00%
2022/10/28	0	40.30	0	0.00	40.00	0	6,976	0.00%
2022/10/27	8.1	39.57	1	39.95	40.35	7.1	7,020	0.10%
2022/10/26	2	58.00	0	0.00	58.00	2	6,861	0.03%
2022/10/25	2	58.25	0	0.00	58.10	2	7,285	0.03%
2022/10/24	1	59.70	0	0.00	59.00	1	7,298	0.01%
2022/10/20	1	57.70	0	0.00	60.50	1	7,414	0.01%
2022/10/17	0	56.20	0	0.00	57.40	0	9,704	0.00%
2022/10/13	10	55.44	14.1	56.07	54.70	-4.1	10,220	-0.04%
2022/10/12	0	0.00	0.1	56.60	56.60	-0.1	9,827	0.00%
2022/10/11	1	51.90	0	52.40	51.50	1	9,732	0.01%
2022/10/07	1	53.60	1	53.80	53.60	0	9,688	0.00%
2022/10/06	1	52.40	2	51.90	53.10	-1	9,659	-0.01%
2022/10/05	6	52.00	3	51.40	51.40	3	9,655	0.03%
2022/10/04	1	49.90	0	0.00	50.30	1	9,677	0.01%
2022/10/03	5	50.20	0	0.00	49.85	5	9,596	0.05%
2022/09/30	1	51.40	0	0.00	51.40	1	9,546	0.01%
2022/09/28	7	51.96	0	0.00	50.60	7	9,600	0.07%
2022/09/27	2	53.70	0.2	53.90	53.70	1.8	9,542	0.02%
2022/09/26	6	53.17	0	0.00	53.50	6	9,574	0.06%
2022/09/20	0	0.00	2	58.60	58.90	-2	9,553	-0.02%
2022/09/19	2	58.20	0	0.00	58.00	2	9,556	0.02%
2022/09/12	0	60.40	0	0.00	60.30	0	9,658	0.00%
2022/09/08	0	0.00	1	59.40	60.30	-1	9,752	-0.01%
2022/09/07	2	58.50	0	0.00	58.00	2	9,759	0.02%
2022/09/02	3.2	59.49	0	0.00	59.20	3.2	9,859	0.03%
2022/09/01	0.2	61.00	0	0.00	61.30	0.2	9,779	0.00%
2022/08/31	0	63.70	0	0.00	63.10	0	9,717	0.00%
2022/08/29	0	62.90	5	62.40	62.80	-5	9,725	-0.05%
2022/08/26	2	64.30	1	64.50	64.30	1	9,730	0.01%
2022/08/25	1	62.70	0	0.00	62.70	1	9,704	0.01%
2022/08/24	0	62.00	0	0.00	62.60	0	9,758	0.00%
2022/08/23	1	62.50	1	62.10	61.80	0	9,953	0.00%
2022/08/22	1	63.09	1	63.40	63.20	0	10,007	0.00%
2022/08/19	1	62.22	0	0.00	63.00	1	10,012	0.01%
2022/08/18	0.1	63.00	0	0.00	63.00	0.1	10,003	0.00%
2022/08/17	0	0.00	5.2	63.31	63.30	-5.2	9,993	-0.05%
2022/08/16	2	63.50	5.6	62.53	63.50	-3.6	9,996	-0.04%
2022/08/15	1	64.20	6.1	64.74	64.90	-5.1	9,864	-0.05%
2022/08/12	4	63.15	2	63.00	63.00	2	9,811	0.02%
2022/08/11	1	63.70	2.2	63.76	64.50	-1.2	9,774	-0.01%
2022/08/10	1	60.70	4	61.43	61.50	-3	9,669	-0.03%
2022/08/09	1	58.70	2	59.55	60.00	-1	9,575	-0.01%
2022/08/08	1	57.80	1.1	58.00	58.00	-0.1	9,580	0.00%
2022/08/05	3	57.33	2.1	57.54	57.70	0.9	9,675	0.01%
2022/08/04	0.1	55.12	0	0.00	56.00	0.1	9,803	0.00%
2022/08/02	2	57.60	2	57.85	57.90	0	9,726	0.00%
2022/08/01	6.2	57.01	7	56.96	57.90	-0.8	9,782	-0.01%
2022/07/29	4	54.80	0	0.00	54.80	4	9,333	0.04%
2022/07/28	0	60.70	10	60.90	60.80	-10	9,592	-0.10%
2022/07/27	3.1	60.04	4.1	60.47	60.80	-1	9,631	-0.01%
2022/07/26	11	61.01	34	60.57	61.10	-23	9,605	-0.24%
2022/07/25	13	57.84	8	58.16	59.60	5	9,320	0.05%
2022/07/22	16.2	58.06	113.5	55.51	58.00	-97.3	9,034	-1.08%	大賣/
2022/07/21	0.1	59.20	2	59.20	59.20	-1.9	8,254	-0.02%
2022/07/20	48.3	67.55	24	69.69	65.70	24.3	8,214	0.30%
2022/07/19	3	72.67	0	0.00	72.90	3	7,723	0.04%
2022/07/18	1	71.92	3	71.97	72.80	-2	7,758	-0.03%
2022/07/15	2.1	70.62	0	0.00	70.90	2.1	7,754	0.03%
2022/07/14	2	70.80	0	0.00	71.30	2	7,784	0.03%
2022/07/13	4	70.65	1	71.50	71.20	3	7,796	0.04%
2022/07/12	5	69.48	2	69.10	69.10	3	7,877	0.04%
2022/07/11	2	69.45	2	69.40	69.40	0	7,850	0.00%
2022/07/08	12	71.14	0	0.00	70.90	12	7,817	0.15%
2022/07/07	5	69.20	0	0.00	71.00	5	7,858	0.06%
2022/07/06	0.1	70.52	0	0.00	69.90	0.1	8,040	0.00%
2022/07/05	0.1	71.70	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	4.2	70.42	2	71.80	71.40	2.2	7,999	0.03%
2022/07/01	0.3	71.18	4	70.25	70.30	-3.8	8,025	-0.05%
2022/06/27	2	74.95	0	0.00	75.50	2	8,050	0.02%
2022/06/24	0	0.00	2.2	74.41	74.50	-2.2	8,124	-0.03%
2022/06/23	3	71.80	0	0.00	72.70	3	8,146	0.04%
2022/06/22	1	74.38	0	0.00	72.70	1	8,246	0.01%
2022/06/20	5	72.90	2	74.25	72.60	3	8,320	0.04%
2022/06/17	2	75.00	0	0.00	74.30	2	8,386	0.02%
2022/06/16	1	76.30	0	77.80	75.70	1	8,421	0.01%
2022/06/15	0	77.00	2	76.80	77.00	-2	8,689	-0.02%
2022/06/14	1	77.30	2	75.00	77.30	-1	8,740	-0.01%
2022/06/13	5	76.52	4	75.70	75.70	1	8,821	0.01%
2022/06/10	1	78.60	1	77.71	78.50	0	8,757	0.00%
2022/06/09	0	0.00	2.8	78.05	78.40	-2.8	8,756	-0.03%
2022/06/08	0	0.00	2	77.95	77.90	-2	8,770	-0.02%
2022/06/07	2	77.40	6	77.42	77.80	-4	8,799	-0.05%
2022/06/06	3	77.16	6	77.30	77.60	-3	8,844	-0.03%
2022/06/02	0	0.00	6	75.80	76.20	-6	8,997	-0.07%
2022/06/01	0	0.00	2.1	76.36	76.10	-2.1	9,142	-0.02%
2022/05/30	0	0.00	2	74.90	75.00	-2	9,004	-0.02%
2022/05/27	2	72.70	0	0.00	72.80	2	8,955	0.02%
2022/05/26	1	72.20	1	71.90	72.00	0	9,021	0.00%
2022/05/25	1.1	72.51	0	0.00	72.50	1.1	9,173	0.01%
2022/05/24	1	72.88	1	73.00	71.70	0	9,462	0.00%
2022/05/23	1	72.60	0	0.00	72.70	1	9,605	0.01%
2022/05/20	2.6	72.82	0	0.00	72.70	2.6	9,745	0.03%
2022/05/19	5.1	72.28	1	72.50	71.90	4.1	9,872	0.04%
2022/05/18	7	72.60	11	73.73	73.80	-4	9,887	-0.04%
2022/05/17	1	69.90	4	71.18	71.30	-3	9,881	-0.03%
2022/05/16	1.2	70.17	2	70.15	70.20	-0.8	9,838	-0.01%
2022/05/13	13.1	70.16	3.1	70.75	71.50	10	9,759	0.10%
2022/05/12	17	70.59	1	69.80	69.80	16	9,667	0.17%
2022/05/11	2	73.80	1	74.20	73.40	1	9,487	0.01%
2022/05/10	0.4	74.20	0.1	74.50	74.30	0.3	9,478	0.00%
2022/05/09	2.3	74.94	20	74.15	74.00	-17.7	9,401	-0.19%
2022/05/05	13.2	78.01	9	77.91	77.70	4.2	9,294	0.04%
2022/05/04	1	79.60	2	80.25	80.30	-1	8,937	-0.01%
2022/05/03	1.1	79.00	0	0.00	79.60	1.1	8,877	0.01%
2022/04/29	0.6	78.00	1	78.00	78.30	-0.5	8,755	-0.01%
2022/04/28	44.4	78.85	2	78.25	77.50	42.4	8,743	0.48%
2022/04/27	7.6	77.38	5.2	77.24	78.90	2.4	8,590	0.03%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	0	0.00	1	67.60	67.80	-1	7,794	-0.01%
2022/04/22	1	69.10	0	0.00	69.10	1	7,749	0.01%
2022/04/21	9	70.04	0	0.00	69.90	9	7,781	0.12%
2022/04/20	0	0.00	1	71.10	70.30	-1	7,799	-0.01%
2022/04/18	2.1	69.96	0	0.00	69.80	2.1	8,173	0.03%
2022/04/14	0	0.00	1	73.80	73.80	-1	8,033	-0.01%
2022/04/13	3	74.30	1	74.60	74.30	2	8,065	0.02%
2022/04/12	3	73.47	0	0.00	73.20	3	8,002	0.04%
2022/04/08	0	0.00	15	79.11	79.10	-15	7,767	-0.19%
2022/04/07	1	77.80	2	78.70	77.50	-1	7,746	-0.01%
2022/04/06	0	79.00	0	0.00	79.80	0	7,673	0.00%
2022/04/01	1.1	78.48	2	78.80	79.10	-0.9	7,626	-0.01%
2022/03/31	1	79.29	0.4	79.30	79.30	0.6	7,628	0.01%
2022/03/30	2	79.10	0	0.00	79.10	2	7,624	0.03%
2022/03/29	1	77.70	1.2	78.67	79.20	-0.2	7,527	0.00%
2022/03/28	1.1	76.49	0	0.00	77.20	1.1	7,434	0.01%
2022/03/25	0.3	76.37	0	0.00	77.20	0.3	7,414	0.00%
2022/03/24	2.2	75.17	0	0.00	75.10	2.2	7,271	0.03%
2022/03/23	0.3	74.03	2.4	74.45	74.90	-2.1	7,250	-0.03%
2022/03/22	0.2	72.80	4.3	73.06	73.60	-4.1	7,157	-0.06%
2022/03/21	1	72.20	8	72.00	71.90	-7	7,055	-0.10%
2022/03/18	20	73.00	0	0.00	73.00	20	6,990	0.29%
2022/03/17	1	70.50	1	70.70	70.80	0	6,786	0.00%
2022/03/16	1	70.12	36	69.80	70.10	-35	6,737	-0.52%
2022/03/15	1	71.80	2.2	71.95	71.70	-1.2	6,594	-0.02%
2022/03/11	0	71.67	20	71.03	72.10	-20	6,614	-0.30%
2022/03/10	32	71.62	1.4	71.91	71.90	30.6	6,630	0.46%
2022/03/09	0	0.00	2	69.30	69.90	-2	6,627	-0.03%
2022/03/08	4	69.55	1	67.60	67.60	3	6,590	0.05%
2022/03/07	3.3	70.98	3	71.20	70.60	0.3	6,421	0.00%
2022/03/04	1.2	73.57	4	73.45	73.30	-2.8	6,411	-0.04%
2022/03/03	1.1	73.40	2	73.60	73.60	-1	6,550	-0.01%
2022/03/02	2	71.89	0	0.00	72.40	2	6,620	0.03%
2022/03/01	4	71.53	1	72.00	72.00	3	6,599	0.05%
2022/02/25	2	71.90	2	71.60	71.60	0	6,532	0.00%
2022/02/24	1	74.58	3	72.43	71.50	-2	6,388	-0.03%
2022/02/23	1	73.80	6.8	73.51	74.40	-5.8	6,141	-0.09%
2022/02/22	6.1	71.06	1	72.00	71.80	5.1	6,098	0.08%
2022/02/21	0	0.00	5	71.56	71.90	-5	5,982	-0.08%
2022/02/18	3.1	69.81	1.2	69.75	69.90	1.9	5,863	0.03%
2022/02/17	4	68.45	0	0.00	68.80	4	5,808	0.07%
2022/02/16	1	67.70	0	0.00	67.80	1	5,947	0.02%
2022/02/15	3	67.87	0	0.00	67.50	3	6,047	0.05%
2022/02/14	2	67.50	2	67.85	67.50	0	6,087	0.00%
2022/02/10	1.9	68.16	9.7	68.00	68.80	-7.8	6,203	-0.13%
2022/02/08	2.1	67.70	0	0.00	67.70	2.1	6,283	0.03%
2022/02/07	1	65.70	10.4	65.91	67.20	-9.4	6,266	-0.15%
2022/01/26	0	0.00	1	63.80	63.70	-1	6,224	-0.02%
2022/01/25	1.4	63.40	6	63.80	63.40	-4.6	6,480	-0.07%
2022/01/24	4	63.43	43	63.67	64.40	-39	6,577	-0.59%
2022/01/21	2.6	65.30	2	64.80	64.80	0.6	6,731	0.01%
2022/01/20	1	66.20	2.1	66.00	66.30	-1	6,874	-0.02%
2022/01/19	20	66.30	0	0.00	66.00	20	7,402	0.27%
2022/01/18	0.1	67.22	5	67.04	67.00	-4.9	7,750	-0.06%
2022/01/17	21	66.62	6	66.75	66.80	15	7,872	0.19%
2022/01/14	1	66.20	0	0.00	66.00	1	8,057	0.01%
2022/01/13	0	0.00	1	66.90	67.00	-1	8,087	-0.01%
2022/01/12	22	67.16	61	66.86	66.50	-39	8,079	-0.48%
2022/01/11	2.1	65.62	7.1	65.82	67.00	-5.1	7,972	-0.06%
2022/01/10	1	64.50	0	0.00	63.90	1	7,738	0.01%
2022/01/07	0	0.00	2	63.00	62.80	-2	7,732	-0.03%
2022/01/06	1	63.30	1	64.20	63.60	0	7,738	0.00%
2022/01/05	0	63.20	16	62.80	63.10	-16	7,746	-0.21%
2022/01/04	0	0.00	1	63.20	63.20	-1	7,864	-0.01%
2022/01/03	3	63.50	0	0.00	63.60	3	7,931	0.04%
2021/12/29	1	63.70	0	0.00	63.50	1	8,031	0.01%
2021/12/28	0.2	63.00	0	0.00	63.00	0.2	8,085	0.00%
2021/12/27	0.2	63.20	0	0.00	63.00	0.2	8,192	0.00%
2021/12/24	1	63.40	5	63.48	63.30	-4	8,294	-0.05%
2021/12/23	2	62.30	5.6	62.45	62.50	-3.6	8,336	-0.04%
2021/12/22	3	62.50	2	62.40	62.00	1	8,446	0.01%
2021/12/21	15	61.53	2.1	62.49	62.40	12.9	8,678	0.15%
2021/12/20	0	0.00	0.2	61.30	61.40	-0.2	9,124	0.00%
2021/12/17	1	61.50	1	61.80	61.30	0	9,432	0.00%
2021/12/16	2	61.95	3.2	62.39	61.80	-1.2	10,123	-0.01%
2021/12/15	0.1	62.00	0	0.00	61.90	0.1	10,653	0.00%
2021/12/14	1	61.10	1	61.30	61.00	0	10,919	0.00%
2021/12/13	40	61.73	0	0.00	61.60	40	11,008	0.36%
2021/12/08	1	64.30	0	0.00	64.10	1	11,789	0.01%
2021/12/07	32.8	63.38	6	64.28	64.40	26.8	12,028	0.22%
2021/12/06	1	62.80	1	63.00	63.00	0	12,160	0.00%
2021/12/03	1	63.40	0	0.00	63.40	1	12,276	0.01%
2021/12/02	3	63.80	1	63.80	63.70	2	12,428	0.02%
2021/12/01	0.1	64.71	1.1	64.90	64.80	-1	12,676	-0.01%
2021/11/30	3.1	64.82	2	65.00	64.20	1.1	12,675	0.01%
2021/11/29	2	62.90	3	63.00	63.80	-1	12,668	-0.01%
2021/11/26	9.5	65.08	0	0.00	64.90	9.5	12,667	0.07%
2021/11/25	0	0.00	3	67.20	66.70	-3	12,678	-0.02%
2021/11/24	0	0.00	7	67.00	66.90	-7	12,709	-0.06%
2021/11/23	4	66.85	3	67.10	66.50	1	12,738	0.01%
2021/11/22	0.1	67.00	39	67.00	66.70	-38.9	12,707	-0.31%
2021/11/19	2.3	67.34	44	67.33	67.10	-41.7	12,660	-0.33%
2021/11/18	0	68.80	2.8	68.76	68.70	-2.8	12,521	-0.02%
2021/11/16	4.8	68.68	4.5	68.50	68.50	0.3	12,484	0.00%
2021/11/15	2.4	68.75	1	70.10	69.00	1.4	12,470	0.01%
2021/11/12	2	68.40	0	0.00	68.50	2	12,312	0.02%
2021/11/11	3	66.50	1	66.30	66.70	2	12,278	0.02%
2021/11/10	12	67.05	0	0.00	66.80	12	12,311	0.10%
2021/11/09	2	66.55	2	67.60	67.50	0	12,330	0.00%
2021/11/08	0.1	67.60	1	67.70	67.50	-1	12,253	-0.01%
2021/11/05	0	67.00	3	66.70	67.00	-3	12,270	-0.02%
2021/11/04	1	68.80	0	0.00	68.50	1	12,132	0.01%
2021/11/03	1	69.00	0	0.00	69.60	1	12,059	0.01%
2021/11/02	6.1	69.12	3	68.17	68.20	3.1	11,962	0.03%
2021/11/01	4	70.53	0	0.00	70.90	4	11,713	0.03%
2021/10/29	5	71.40	15	71.24	70.90	-10	11,593	-0.09%
2021/10/28	1	69.30	0	0.00	69.90	1	11,409	0.01%
2021/10/27	13	68.65	5.2	68.98	69.90	7.8	11,209	0.07%
2021/10/26	2	64.40	15	63.51	67.20	-13	10,637	-0.12%
2021/10/25	10.4	61.48	10	62.20	61.90	0.4	10,289	0.00%
2021/10/22	1	59.60	5.1	60.11	60.80	-4.1	10,202	-0.04%
2021/10/21	1	58.50	2.1	57.76	58.20	-1.1	10,106	-0.01%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/18	0.1	56.40	0	0.00	56.40	0.1	10,314	0.00%
2021/10/15	0	0.00	15	55.27	55.20	-15	10,382	-0.14%
2021/10/13	1	54.40	16	54.83	54.80	-15	10,588	-0.14%
2021/10/12	32.1	55.32	0	0.00	55.30	32.1	10,583	0.30%
2021/10/07	2	56.20	1	56.40	56.40	1	10,529	0.01%
2021/10/06	5	55.70	0	0.00	55.30	5	10,674	0.05%
2021/10/04	5.1	55.70	1	56.50	55.30	4.1	10,856	0.04%
2021/10/01	22	56.10	0	0.00	56.00	22	11,058	0.20%
2021/09/30	2	57.65	1	57.60	57.40	1	11,098	0.01%
2021/09/29	2	57.50	2	58.40	57.40	0	11,014	0.00%
2021/09/28	8.1	57.03	19	56.18	57.90	-10.9	10,929	-0.10%
2021/09/27	6.2	57.32	3	57.57	56.10	3.2	10,701	0.03%
2021/09/24	9.1	60.24	3	60.27	59.80	6.1	10,230	0.06%
2021/09/23	12	61.03	8	61.46	61.10	4	9,950	0.04%
2021/09/22	25.1	82.31	35	82.20	82.30	-9.9	9,324	-0.11%
2021/09/17	3	85.00	29.6	84.66	85.00	-26.6	9,002	-0.30%
2021/09/16	17.5	84.73	11.5	84.76	83.90	6	8,754	0.07%
2021/09/15	14	83.73	18	84.39	84.60	-4	8,643	-0.05%
2021/09/14	13	81.77	13.1	82.29	83.50	-0.1	8,435	0.00%
2021/09/13	11.1	81.77	15	83.21	81.50	-3.9	8,187	-0.05%
2021/09/10	17	80.64	2	80.70	81.20	15	7,808	0.19%
2021/09/09	0	75.00	4	75.73	78.50	-4	7,588	-0.05%
2021/09/08	6	76.05	1.1	74.97	75.10	4.9	7,397	0.07%
2021/09/07	3	74.26	8	75.70	76.10	-5	7,242	-0.07%
2021/09/06	6	72.40	8.2	73.40	73.60	-2.2	7,053	-0.03%
2021/09/03	0	0.00	1	70.00	69.90	-1	6,790	-0.01%
2021/09/02	5	69.91	0	0.00	69.40	5	6,743	0.07%
2021/09/01	1	71.10	6.1	71.27	71.30	-5.1	6,592	-0.08%
2021/08/31	3	68.16	0	0.00	69.30	3	6,396	0.05%
2021/08/30	5	67.38	0	0.00	67.60	5	6,261	0.08%
2021/08/27	0	66.20	2	66.55	66.90	-2	6,208	-0.03%
2021/08/25	1	65.10	4	65.18	65.40	-3	6,158	-0.05%
2021/08/24	0	0.00	0.1	64.80	64.80	-0.1	6,142	0.00%
2021/08/23	0	0.00	1	64.50	64.80	-1	6,169	-0.02%
2021/08/20	3	62.91	3	63.47	63.00	0	6,168	0.00%
2021/08/19	6	63.88	0	0.00	63.60	6	6,197	0.10%
2021/08/18	2	63.05	1	65.40	65.40	1	6,155	0.02%
2021/08/17	30	64.40	0	0.00	63.50	30	6,094	0.49%
2021/08/16	14	65.91	3	67.27	65.90	11	6,041	0.18%
2021/08/13	3	67.30	2	67.80	67.80	1	5,959	0.02%
2021/08/12	0	0.00	5	65.70	67.00	-5	5,897	-0.08%
2021/08/11	2.1	65.20	0	0.00	65.30	2.1	5,920	0.03%
2021/08/10	1	65.00	4	65.00	64.50	-3	5,951	-0.05%
2021/08/09	0	0.00	10	65.00	64.90	-10	6,139	-0.16%
2021/08/05	15	64.73	0	0.00	64.70	15	6,402	0.23%
2021/08/04	11	64.59	0	0.00	65.00	11	6,738	0.16%
2021/08/03	0.1	63.68	0	0.00	64.30	0.1	6,917	0.00%
2021/08/02	0	63.00	0.2	63.60	63.60	-0.2	7,003	0.00%
2021/07/30	0	0.00	1	62.40	62.40	-1	6,997	-0.01%
2021/07/29	4	61.85	0	0.00	62.20	4	7,027	0.06%
2021/07/27	0.2	63.00	13	62.46	62.10	-12.8	7,230	-0.18%
2021/07/26	2.1	65.00	2	64.90	64.80	0.1	7,176	0.00%
2021/07/23	3	65.97	0	0.00	66.40	3	7,135	0.04%
2021/07/22	10.1	65.10	2	65.00	65.00	8.1	6,977	0.12%
2021/07/21	0	64.90	5	65.00	65.10	-5	6,938	-0.07%
2021/07/20	0	0.00	1	65.50	65.80	-1	6,906	-0.01%
2021/07/19	2.1	66.55	2	66.20	66.60	0.1	6,888	0.00%
2021/07/16	0	0.00	11	65.41	65.60	-11	6,921	-0.16%
2021/07/15	2	64.35	10	64.70	64.80	-8	6,945	-0.12%
2021/07/13	1	65.40	6	64.15	64.00	-5	7,001	-0.07%
2021/07/12	5	65.10	1.2	65.00	65.40	3.8	6,962	0.06%
2021/07/09	5.1	62.88	5	62.66	62.90	0.1	6,865	0.00%
2021/07/08	6	62.50	3	62.23	62.90	3	6,744	0.04%
2021/07/07	1	58.90	4	59.00	59.10	-3	6,524	-0.05%
2021/07/06	1.3	57.04	70	56.90	56.80	-68.7	6,403	-1.07%
2021/07/05	1	56.70	0	0.00	56.70	1	6,492	0.02%
2021/07/01	10	56.40	0	0.00	56.60	10	6,649	0.15%
2021/06/28	71	57.40	5.1	56.96	57.60	65.9	6,848	0.96%
2021/06/25	2	54.80	0	0.00	54.80	2	6,779	0.03%
2021/06/24	0	0.00	0	54.60	54.20	0	7,383	0.00%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	2	54.10	0	0.00	53.80	2	7,489	0.03%
2021/06/21	0	0.00	0	53.90	53.90	0	7,565	0.00%
2021/06/18	1	53.20	0	0.00	54.00	1	7,566	0.01%
2021/06/17	2	53.15	0	0.00	53.20	2	7,575	0.03%
2021/06/10	3	52.23	0	0.00	52.30	3	7,938	0.04%
2021/06/09	0	0.00	1	52.10	52.10	-1	7,982	-0.01%
2021/06/07	4	52.03	0	0.00	52.20	4	8,253	0.05%
2021/06/04	1	52.50	0	0.00	52.50	1	8,346	0.01%
2021/06/02	0	52.50	0	0.00	52.50	0	8,578	0.00%
2021/06/01	2.1	52.41	0	0.00	52.50	2.1	8,588	0.02%
2021/05/31	2	52.35	0	0.00	52.50	2	8,689	0.02%
2021/05/28	3	52.33	0	0.00	52.40	3	8,738	0.03%
2021/05/27	1	51.60	1	51.40	52.00	0	8,795	0.00%
2021/05/26	6	51.60	15	51.50	51.80	-9	8,838	-0.10%
2021/05/25	3	51.64	0	0.00	51.70	3	8,879	0.03%
2021/05/24	0.1	51.68	0	0.00	51.50	0.1	8,946	0.00%
2021/05/21	1	51.50	0	0.00	51.70	1	9,023	0.01%
2021/05/20	1	51.30	1	51.00	51.00	0	9,068	0.00%
2021/05/19	6	51.57	1	51.60	51.20	5	9,040	0.06%
2021/05/18	0	0.00	16	50.46	51.00	-16	9,037	-0.18%
2021/05/17	6	48.63	3	49.00	48.45	3	8,988	0.03%
2021/05/14	1	50.80	2	51.10	51.00	-1	8,783	-0.01%
2021/05/13	0	0.00	0.2	49.95	49.85	-0.2	8,642	0.00%
2021/05/12	33	50.42	28	50.33	50.20	5	8,526	0.06%
2021/05/11	1.1	54.45	11	54.77	53.80	-9.9	8,165	-0.12%
2021/05/10	3	54.03	6	53.70	54.60	-3	7,961	-0.04%
2021/05/06	7	52.67	0	0.00	53.00	7	7,904	0.09%
2021/05/05	1	51.80	5	52.68	52.50	-4	7,852	-0.05%
2021/05/04	25	52.50	6	52.72	52.20	19	7,773	0.24%
2021/05/03	1	53.00	0	0.00	53.10	1	7,497	0.01%
2021/04/29	1	53.50	10	53.30	53.10	-9	7,427	-0.12%
2021/04/28	3.1	53.80	0	0.00	53.70	3.1	7,378	0.04%
2021/04/27	2.1	53.90	0	0.00	54.10	2.1	7,421	0.03%
2021/04/26	0	0.00	3	54.50	54.30	-3	7,393	-0.04%
2021/04/23	2	53.15	3	52.77	53.20	-1	7,335	-0.01%
2021/04/22	1	53.10	9	54.33	52.70	-8	7,311	-0.11%
2021/04/21	0	0.00	8	54.05	54.10	-8	7,133	-0.11%
2021/04/20	4	52.90	11.1	52.92	53.10	-7.1	7,055	-0.10%
2021/04/19	3	53.07	4.2	53.02	53.10	-1.2	7,025	-0.02%
2021/04/16	10	50.39	7	50.69	51.40	3	6,894	0.04%
2021/04/15	0	0.00	9	49.91	50.10	-9	6,783	-0.13%
2021/04/14	2	49.63	0	0.00	49.55	2	6,728	0.03%
2021/04/12	0	0.00	2	49.80	49.95	-2	6,649	-0.03%
2021/04/09	2	49.35	0	0.00	49.45	2	6,629	0.03%
2021/04/08	7	50.00	5	50.00	49.80	2	6,544	0.03%
2021/04/06	8	49.90	5	49.95	50.00	3	6,395	0.05%
2021/03/31	1.2	49.28	3	49.30	49.50	-1.8	6,175	-0.03%
2021/03/30	0	0.00	1.1	48.99	48.90	-1.1	6,036	-0.02%
2021/03/29	12	48.10	9	49.11	48.85	3	5,902	0.05%
2021/03/26	0	0.00	1	45.60	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	2	45.18	45.20	-2	5,226	-0.04%
2021/03/24	2	44.45	0	0.00	44.40	2	5,136	0.04%
2021/03/23	2	44.75	4.1	45.06	45.20	-2.1	5,052	-0.04%
2021/03/22	0	0.00	20	44.60	44.85	-20	5,014	-0.40%
2021/03/19	25	44.33	0	0.00	44.55	25	4,970	0.50%
2021/03/17	2	44.90	4	45.10	45.30	-2	4,839	-0.04%
2021/03/16	0	0.00	4	44.14	44.40	-4	4,730	-0.08%
2021/03/15	3	43.40	5	43.63	43.75	-2	4,852	-0.04%
2021/03/12	8	43.23	31	43.69	43.30	-23	4,930	-0.47%
2021/03/11	3	43.70	12	43.86	43.80	-9	4,909	-0.18%
2021/03/10	4	44.01	3	43.95	43.85	1	4,774	0.02%
2021/03/09	0	0.00	2	43.30	43.50	-2	4,695	-0.04%
2021/03/08	3	42.60	1	42.60	42.75	2	4,623	0.04%
2021/03/05	2.1	42.03	0	0.00	42.15	2.1	4,621	0.05%
2021/03/04	2	42.05	1	42.40	42.20	1	4,853	0.02%
2021/03/02	1	42.00	6	42.11	41.60	-5	4,714	-0.11%
2021/02/26	0	0.00	0.1	41.56	41.70	-0.1	4,687	0.00%
2021/02/24	4	41.38	40	41.37	41.45	-36	4,608	-0.78%
2021/02/23	2	41.60	13	41.71	41.75	-11	4,563	-0.24%
2021/02/22	0	0.00	16	41.30	41.20	-16	4,583	-0.35%
2021/02/19	3	40.65	2	40.70	40.90	1	4,526	0.02%
2021/02/18	5	40.70	10	40.54	40.90	-5	4,534	-0.11%
2021/02/17	0	0.00	93	40.20	40.20	-93	4,507	-2.06%
2021/02/05	0	0.00	24	39.62	39.50	-24	4,506	-0.53%
2021/02/03	13	39.14	17	39.55	39.10	-4	4,711	-0.08%
2021/02/02	3	39.17	8	39.40	39.25	-5	4,806	-0.10%
2021/02/01	10	38.95	1	38.60	38.80	9	4,840	0.19%
2021/01/29	120	38.88	0	0.00	38.75	120	4,864	2.47%	大買/鉅額交易
2021/01/28	2	39.35	1	39.15	39.25	1	4,838	0.02%
2021/01/26	0	0.00	1	39.55	39.50	-1	4,866	-0.02%
2021/01/25	0	0.00	43	39.60	39.70	-43	4,884	-0.88%
2021/01/22	0	0.00	4	39.45	39.60	-4	4,948	-0.08%
2021/01/21	9	39.52	5	39.80	39.50	4	5,016	0.08%
2021/01/20	6	39.38	6	39.65	39.35	0	5,139	0.00%
2021/01/19	51	40.00	0	0.00	40.00	51	5,446	0.94%
2021/01/18	13	40.00	4	40.11	40.20	9	5,425	0.17%
2021/01/15	5	40.70	0	0.00	40.25	5	5,380	0.09%
2021/01/14	2	40.80	0	0.00	40.70	2	5,366	0.04%
2021/01/13	6	40.68	10	40.68	40.70	-4	5,365	-0.07%
2021/01/12	2.1	40.65	0	0.00	40.50	2.1	5,374	0.04%
2021/01/11	1	40.55	0	0.00	40.65	1	5,350	0.02%
2021/01/08	0	0.00	10	40.33	40.35	-10	5,361	-0.19%
2021/01/05	3	40.73	2	40.73	40.70	1	5,327	0.02%
2021/01/04	2	40.80	0	0.00	40.70	2	5,346	0.04%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	1	40.80	3	40.68	40.75	-2	5,371	-0.04%
2020/12/29	11	40.65	0	0.00	40.60	11	5,378	0.20%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	1	40.15	2	40.15	40.10	-1	5,534	-0.02%
2020/12/22	10	40.55	0.6	40.50	40.25	9.4	5,545	0.17%
2020/12/18	5	40.60	0	0.00	40.60	5	5,583	0.09%
2020/12/16	0	0.00	5	40.83	40.75	-5	5,582	-0.09%
2020/12/15	11	40.54	0	0.00	40.45	11	5,575	0.20%
2020/12/14	10	40.60	0	0.00	40.45	10	5,559	0.18%
2020/12/10	6	40.46	4	40.49	40.35	2	5,520	0.04%
2020/12/09	12	40.28	66	40.63	40.40	-54	5,490	-0.98%
2020/12/08	8	41.30	0	0.00	41.20	8	5,326	0.15%
2020/12/07	2	41.75	1	41.95	41.75	1	5,223	0.02%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.25	1	41.40	41.45	0	5,148	0.00%
2020/12/02	1	41.45	2	41.65	41.25	-1	5,134	-0.02%
2020/12/01	7	42.16	1	41.65	41.65	6	5,124	0.12%
2020/11/30	2	42.08	8.1	41.94	42.05	-6.1	5,073	-0.12%
2020/11/27	5	41.05	1	41.50	41.35	4	4,872	0.08%
2020/11/26	0	0.00	3	40.90	41.00	-3	4,964	-0.06%
2020/11/25	3	40.78	1	41.00	40.80	2	5,174	0.04%
2020/11/24	2	41.10	0	0.00	41.00	2	5,340	0.04%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/19	5	41.47	1	41.45	41.40	4	5,590	0.07%
2020/11/17	1.1	40.80	1	40.85	40.85	0.1	5,622	0.00%
2020/11/13	10	40.66	5	40.50	40.70	5	6,573	0.08%
2020/11/12	10	41.03	2	41.00	40.85	8	6,742	0.12%
2020/11/11	0	0.00	12	41.13	41.40	-12	6,913	-0.17%
2020/11/10	2	40.55	5	40.79	40.65	-3	6,835	-0.04%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	1	40.35	0	0.00	40.05	1	6,781	0.01%
2020/11/03	1	40.15	0	0.00	40.05	1	6,766	0.01%
2020/11/02	0.2	39.50	6	39.75	39.70	-5.8	6,788	-0.09%
2020/10/30	8	40.09	12	39.73	39.50	-4	6,796	-0.06%
2020/10/29	6	40.05	3	40.08	40.05	3	6,757	0.04%
2020/10/28	12	40.80	8	40.76	40.55	4	6,752	0.06%
2020/10/27	15	40.15	11	40.70	41.05	4	6,679	0.06%
2020/10/26	0.1	38.75	0	0.00	38.75	0.1	6,324	0.00%
2020/10/23	0	0.00	5	38.75	38.70	-5	6,412	-0.08%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/21	1	38.75	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.75	0	0.00	38.50	1	6,543	0.02%
2020/10/19	5	38.45	1	38.55	38.55	4	6,523	0.06%
2020/10/13	0.5	38.95	0	0.00	38.95	0.5	6,644	0.01%
2020/10/12	0	0.00	9	39.15	38.85	-9	6,755	-0.13%
2020/10/08	1	39.40	5	39.48	39.30	-4	6,856	-0.06%
2020/10/07	3	39.87	0	0.00	39.75	3	6,888	0.04%
2020/10/06	4	39.69	0	0.00	39.90	4	6,927	0.06%
2020/10/05	0	0.00	1	39.50	39.25	-1	6,954	-0.01%
2020/09/30	0	0.00	22	38.88	38.90	-22	6,943	-0.32%
2020/09/25	0	0.00	1	39.45	39.30	-1	6,921	-0.01%
2020/09/24	5	39.40	4	39.44	39.40	1	6,959	0.01%
2020/09/23	2	40.48	1	40.55	40.20	1	7,020	0.01%
2020/09/22	3	40.70	1.5	40.90	40.85	1.5	7,024	0.02%
2020/09/18	0	0.00	1	41.75	41.70	-1	7,052	-0.01%
2020/09/16	10	41.65	1	41.65	41.65	9	7,082	0.13%
2020/09/15	3	41.47	3	41.50	41.45	0	7,051	0.00%
2020/09/14	6	41.55	15	41.59	41.55	-9	7,072	-0.13%
2020/09/11	25	41.43	15	41.45	41.30	10	7,096	0.14%
2020/09/10	1	41.10	0	0.00	41.10	1	7,073	0.01%
2020/09/09	5	41.40	5	41.05	41.40	0	7,137	0.00%
2020/09/08	1	41.40	1	41.45	41.40	0	7,177	0.00%
2020/09/07	1	41.65	0	0.00	41.45	1	7,272	0.01%
2020/09/04	17	41.44	2	41.35	41.50	15	7,403	0.20%
2020/09/03	1	41.95	1	41.80	41.80	0	7,475	0.00%
2020/09/01	6	42.08	2	41.95	41.85	4	7,474	0.05%
2020/08/31	3	42.65	19	43.00	43.20	-16	7,377	-0.22%
2020/08/28	1	42.60	16	41.51	42.20	-15	7,189	-0.21%
2020/08/27	30	39.98	6	40.06	40.05	24	7,080	0.34%
2020/08/26	4	39.10	2	39.23	39.35	2	6,946	0.03%
2020/08/25	3	39.15	16	39.08	39.00	-13	6,912	-0.19%
2020/08/21	16	38.27	0	0.00	38.25	16	6,772	0.24%
2020/08/20	7	37.37	11	38.23	37.45	-4	6,713	-0.06%
2020/08/19	51.1	37.16	10	39.10	39.05	41.1	6,444	0.64%
2020/08/18	2	54.55	3	54.80	54.70	-1	5,689	-0.02%
2020/08/17	10	54.20	3	54.20	54.40	7	5,504	0.13%
2020/08/14	6	52.60	0	0.00	53.10	6	5,306	0.11%
2020/08/12	5	52.54	2	52.40	53.00	3	5,247	0.06%
2020/08/11	2	52.60	0	0.00	52.70	2	5,238	0.04%
2020/08/10	12	53.13	1	53.20	53.30	11	5,258	0.21%
2020/08/07	2	52.60	0	0.00	53.00	2	5,258	0.04%
2020/08/05	2	52.85	3	52.80	53.00	-1	5,195	-0.02%
2020/08/04	0	0.00	12	51.97	52.20	-12	5,175	-0.23%
2020/07/31	16	51.23	2	50.20	50.80	14	5,063	0.28%
2020/07/30	3	49.90	2	49.55	50.10	1	5,001	0.02%
2020/07/29	10	49.68	1	49.50	49.50	9	4,963	0.18%
2020/07/27	1	46.50	1	46.85	46.40	0	4,893	0.00%
2020/07/24	1	48.50	0	0.00	48.50	1	4,848	0.02%
2020/07/21	2	50.30	1	50.30	50.20	1	4,939	0.02%
2020/07/20	1	49.00	0	0.00	48.95	1	4,914	0.02%
2020/07/17	10	50.00	5	49.74	49.55	5	4,874	0.10%
2020/07/16	0	0.00	2	51.50	51.20	-2	4,761	-0.04%
2020/07/15	0	0.00	10	54.20	53.80	-10	4,637	-0.22%
2020/07/14	2	53.65	2	53.90	54.00	0	4,523	0.00%
2020/07/10	2	53.45	6	53.50	53.00	-4	4,428	-0.09%
2020/07/07	0	0.00	5	53.60	54.20	-5	4,296	-0.12%
2020/07/06	1	53.50	2	54.10	54.10	-1	4,287	-0.02%
2020/07/03	3	53.40	0	0.00	53.50	3	4,273	0.07%
2020/06/30	0	0.00	1	50.60	51.10	-1	4,565	-0.02%
2020/06/23	0	0.00	5	50.50	50.60	-5	4,522	-0.11%
2020/06/17	5	49.85	1	49.85	49.85	4	4,584	0.09%
2020/06/16	5	50.00	1	50.20	50.20	4	4,617	0.09%
2020/06/15	1	50.00	1	50.00	49.95	0	4,641	0.00%
2020/06/12	3	49.28	25	48.76	49.80	-22	4,626	-0.48%
2020/06/11	1.8	50.78	0	0.00	50.10	1.8	4,573	0.04%
2020/06/10	0	0.00	75	50.71	51.40	-75	4,436	-1.69%
2020/06/08	0	0.00	34	49.53	49.60	-34	4,375	-0.78%
2020/06/05	10	48.73	111	48.65	48.75	-101	4,314	-2.34%	大賣/鉅額交易
2020/06/03	0	0.00	12	48.55	48.30	-12	4,290	-0.28%
2020/06/02	1	47.30	10	46.53	47.30	-9	4,169	-0.22%
2020/05/29	0	0.00	1	45.95	45.70	-1	4,059	-0.02%
2020/05/28	0	0.00	6	45.75	45.75	-6	3,998	-0.15%
2020/05/26	21	45.60	0	0.00	45.75	21	3,934	0.53%
2020/05/25	0	0.00	5	44.95	45.30	-5	3,901	-0.13%
2020/05/22	0	0.00	3	45.13	45.00	-3	3,892	-0.08%
2020/05/21	1	45.80	2	45.80	45.80	-1	3,845	-0.03%
2020/05/20	0	0.00	5	44.85	45.00	-5	3,794	-0.13%
2020/05/19	30	44.95	0	0.00	45.25	30	3,756	0.80%
2020/05/18	6	44.40	0	0.00	44.65	6	3,691	0.16%
2020/05/14	0	0.00	10.2	43.85	43.65	-10.2	3,569	-0.29%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/11	0	0.00	2	44.28	44.30	-2	3,489	-0.06%
2020/05/08	20	43.95	0	0.00	43.95	20	3,459	0.58%
2020/05/07	0	0.00	3	43.80	43.90	-3	3,446	-0.09%
2020/05/06	0	0.00	5	43.60	43.55	-5	3,443	-0.15%
2020/05/04	1	43.70	13	43.62	43.75	-12	3,409	-0.35%
2020/04/30	3	44.67	1	44.50	44.60	2	3,406	0.06%
2020/04/28	1	43.45	2	43.65	43.95	-1	3,313	-0.03%
2020/04/23	25	41.88	25	41.59	41.60	0	3,202	0.00%
2020/04/22	21	40.92	20	41.35	41.55	1	3,177	0.03%
2020/04/21	27	41.70	25	41.35	41.20	2	3,165	0.06%
2020/04/20	5	41.80	0	0.00	41.85	5	3,117	0.16%
2020/04/17	31	42.16	0	0.00	41.80	31	3,106	1.00%
2020/04/13	10	41.45	0	0.00	41.25	10	2,954	0.34%
2020/04/08	0	0.00	7	41.58	41.75	-7	2,875	-0.24%
2020/04/07	3	41.50	1	41.50	41.30	2	2,832	0.07%
2020/04/06	1	42.30	0	0.00	41.95	1	2,735	0.04%
2020/04/01	4	41.94	2	41.98	42.00	2	2,553	0.08%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/27	0	0.00	1	34.60	34.80	-1	2,431	-0.04%
2020/03/25	6	33.00	1	33.35	33.40	5	2,631	0.19%
2020/03/24	1	31.40	0	0.00	31.45	1	2,628	0.04%
2020/03/23	1	30.05	0	0.00	30.10	1	2,638	0.04%
2020/03/18	0.4	33.60	0	0.00	33.40	0.4	2,512	0.02%
2020/03/17	1	34.10	0	0.00	34.05	1	2,453	0.04%
2020/03/16	0.2	36.00	0	0.00	35.90	0.2	2,400	0.01%
2020/03/13	1	36.00	0	0.00	37.45	1	2,383	0.04%
2020/03/12	1	39.45	0	0.00	39.40	1	2,313	0.04%
2020/03/09	6	40.41	0	0.00	40.30	6	2,273	0.26%
2020/02/24	1	42.05	0	0.00	41.85	1	2,350	0.04%
2020/01/31	5	42.52	0	0.00	42.45	5	2,736	0.18%
2020/01/30	3	42.60	0	0.00	42.10	3	2,738	0.11%
2020/01/20	0	0.00	1.4	45.08	45.45	-1.4	2,685	-0.05%
2020/01/14	0	0.00	5	45.25	45.25	-5	2,790	-0.18%
2020/01/09	4	44.50	0	0.00	44.65	4	2,887	0.14%
2020/01/06	5	44.60	10	44.75	44.60	-5	2,928	-0.17%
2019/12/31	0	0.00	10	45.35	45.20	-10	2,974	-0.34%
2019/12/30	10	45.70	0	0.00	45.50	10	2,964	0.34%
2019/12/25	0	0.00	15	45.18	45.20	-15	2,932	-0.51%
2019/12/24	10	44.15	0	0.00	44.70	10	2,909	0.34%
2019/12/23	12	44.64	0	0.00	43.90	12	2,739	0.44%
2019/12/20	5	44.25	0	0.00	43.90	5	2,586	0.19%
2019/12/19	7	44.43	0	0.00	44.30	7	2,435	0.29%
2019/12/17	23	45.65	0	0.00	45.60	23	2,336	0.98%
2019/12/12	2	45.63	0	0.00	45.55	2	2,231	0.09%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/03	5	45.90	0	0.00	46.35	5	2,115	0.24%
2019/11/29	4	45.95	0	0.00	45.60	4	2,116	0.19%
2019/11/14	0	0.00	4	48.25	48.30	-4	1,824	-0.22%
2019/11/11	1	46.80	0	0.00	46.75	1	1,759	0.06%
2019/11/08	1	47.40	0	0.00	47.35	1	1,751	0.06%
2019/11/07	1	47.50	0	0.00	47.45	1	1,768	0.06%
2019/11/06	0	0.00	1	47.50	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	2	46.65	46.70	-2	1,727	-0.12%
2019/11/04	0	0.00	7	46.50	46.60	-7	1,735	-0.40%
2019/10/30	0	0.00	21	46.50	46.60	-21	1,748	-1.20%
2019/10/24	0	0.00	20	46.43	46.75	-20	1,682	-1.19%
2019/10/17	0	0.00	10	45.40	45.30	-10	1,529	-0.65%
2019/10/16	0	0.00	4	44.50	44.45	-4	1,472	-0.27%
2019/10/15	0	0.00	1.3	43.99	44.30	-1.3	1,464	-0.09%
2019/10/08	11	43.66	3	43.70	43.60	8	1,423	0.56%
2019/10/07	1	42.90	0	0.00	42.95	1	1,396	0.07%
2019/10/03	5	41.70	0	0.00	41.70	5	1,375	0.36%
2019/10/01	2	41.98	0	0.00	42.05	2	1,406	0.14%
2019/09/19	0	42.60	0	0.00	42.60	0	1,463	0.00%
2019/09/18	1	43.05	1	43.20	43.15	0	1,595	0.00%
2019/09/17	1	43.50	1	43.45	43.45	0	1,722	0.00%
2019/09/02	1	42.50	0	0.00	42.85	1	2,029	0.05%
2019/08/27	5	42.00	0	0.00	41.80	5	2,060	0.24%
2019/08/26	5	42.35	0	0.00	42.45	5	2,026	0.25%
2019/08/21	10	42.80	0	0.00	42.85	10	2,063	0.48%
2019/08/07	0	0.00	10	40.50	40.40	-10	1,889	-0.53%
2019/07/31	8	41.60	0	0.00	41.45	8	1,955	0.41%
2019/07/25	0	0.00	1	41.40	41.75	-1	1,968	-0.05%
2019/07/24	1	41.25	0	0.00	41.05	1	1,976	0.05%
2019/07/12	0.6	42.30	0	0.00	42.30	0.6	2,069	0.03%
2019/07/02	4	44.45	0	0.00	43.90	4	2,245	0.18%
2019/07/01	8	44.90	0	0.00	44.55	8	2,256	0.35%
2019/06/26	2	45.38	1	45.30	45.30	1	2,392	0.04%
2019/06/24	0	0.00	2	44.90	45.50	-2	2,274	-0.09%
2019/06/14	0.2	41.40	0	0.00	41.40	0.2	1,879	0.01%
2019/06/11	10	41.65	10	42.20	42.20	0	1,914	0.00%
2019/05/31	0	0.00	3.6	40.65	40.90	-3.6	1,875	-0.19%
2019/05/20	0	0.00	1	40.70	40.70	-1	1,884	-0.05%
2019/05/13	1	40.30	0	0.00	39.60	1	1,847	0.05%
2019/05/09	30	40.00	0	0.00	39.90	30	1,843	1.63%
2019/05/08	0	0.00	1	41.50	40.90	-1	1,814	-0.06%
2019/05/06	10	41.80	4	41.60	41.60	6	1,797	0.33%
2019/05/03	1	42.35	10	42.35	42.45	-9	1,795	-0.50%
2019/04/29	0	0.00	5	42.09	41.80	-5	1,781	-0.28%
2019/04/26	5	41.64	0	0.00	41.65	5	1,777	0.28%
2019/04/24	1	42.24	0	0.00	41.85	1	1,764	0.06%
2019/04/22	0	0.00	3	42.50	42.50	-3	1,735	-0.17%
2019/04/19	0	0.00	7	42.45	42.75	-7	1,732	-0.40%
2019/04/18	10	42.10	0	0.00	41.75	10	1,696	0.59%
2019/04/16	1.2	42.72	0	0.00	42.75	1.2	1,628	0.08%
2019/04/12	0	43.80	0	0.00	43.80	0	1,574	0.00%
2019/04/10	2	43.65	0	0.00	43.95	2	1,548	0.13%
2019/04/09	2.2	44.20	0	0.00	44.20	2.2	1,492	0.15%
2019/04/08	7	44.79	0	0.00	44.60	7	1,455	0.48%
2019/04/03	22.3	45.07	0	0.00	45.05	22.3	1,400	1.59%
2019/04/02	0	45.60	0	0.00	45.60	0	1,376	0.00%
2019/03/29	4	45.06	0	0.00	46.60	4	1,337	0.30%
2019/03/28	14.5	46.56	0	0.00	46.60	14.5	1,231	1.18%
2019/03/27	0	47.50	0	0.00	47.45	0	1,229	0.00%
2019/03/13	5	47.40	0	0.00	47.35	5	1,136	0.44%
2019/03/04	0	0.00	0.2	48.25	48.30	-0.2	1,226	-0.02%
2019/02/25	3	48.30	0	0.00	48.45	3	1,206	0.25%
2019/02/22	1	48.25	0	0.00	48.55	1	1,218	0.08%
2019/02/15	5	47.20	0	0.00	46.80	5	1,207	0.41%
2019/02/13	2	46.75	0	0.00	46.60	2	1,212	0.16%
2019/02/11	0	0.00	0.2	46.65	46.75	-0.2	1,228	-0.02%
2019/01/24	7	46.35	0	0.00	46.35	7	1,208	0.58%
2019/01/18	0	46.30	0	0.00	46.30	0	1,242	0.00%
2019/01/15	0	46.90	0	0.00	47.15	0	1,292	0.00%
2019/01/10	0	0.00	5	47.05	47.00	-5	1,343	-0.37%
2018/12/26	0	44.45	0	0.00	44.30	0	1,978	0.00%
2018/12/25	6	44.40	0	0.00	44.40	6	2,029	0.30%
2018/12/24	0	45.00	0	0.00	44.95	0	2,063	0.00%
2018/12/21	0	45.55	15	44.86	45.55	-15	2,192	-0.68%
2018/12/20	0	0.00	1	46.10	44.90	-1	2,244	-0.04%
2018/12/17	1	47.10	0	0.00	47.15	1	2,385	0.04%
2018/12/14	0	0.00	1	47.80	47.25	-1	2,400	-0.04%
2018/12/11	6	47.13	0	0.00	47.00	6	2,541	0.24%
2018/11/29	0	0.00	1	48.55	48.25	-1	2,613	-0.04%
2018/11/28	6	47.46	0	0.00	48.35	6	2,616	0.23%
2018/11/23	1	46.85	0	0.00	46.55	1	2,649	0.04%
2018/11/22	0	0.00	8	47.95	47.15	-8	2,658	-0.30%
2018/11/16	18	46.28	4	46.25	46.20	14	2,816	0.50%
2018/11/12	0	0.00	0.7	43.85	43.85	-0.7	2,915	-0.02%
2018/11/02	1	43.20	0	0.00	43.30	1	3,052	0.03%
2018/10/30	0	0.00	3	41.95	41.95	-3	3,054	-0.10%
2018/10/26	0	42.30	0	0.00	42.30	0	3,093	0.00%
2018/10/24	8	43.55	0	0.00	43.50	8	3,242	0.25%
2018/10/23	2	43.80	0	0.00	44.40	2	3,290	0.06%
2018/10/22	0	44.00	0	0.00	44.00	0	3,333	0.00%
2018/10/19	2	43.80	0	0.00	43.85	2	3,340	0.06%
2018/10/18	2	44.45	1	44.75	44.35	1	3,332	0.03%
2018/10/16	2.4	44.82	0	0.00	44.80	2.4	3,318	0.07%
2018/10/15	0.6	45.55	0	0.00	45.50	0.6	3,301	0.02%
2018/10/12	2	45.15	0	0.00	46.05	2	3,288	0.06%
2018/10/11	10	47.30	0	0.00	45.40	10	3,248	0.31%
2018/10/09	0	0.00	3.1	50.79	50.40	-3.1	3,134	-0.10%
2018/10/08	1	51.00	0	0.00	50.50	1	3,142	0.03%
2018/09/26	2	35.80	8	35.80	35.75	-6	3,086	-0.19%
2018/09/25	3	35.95	1	35.35	35.95	2	3,035	0.07%
2018/09/20	6	34.78	0	0.00	34.70	6	2,886	0.21%
2018/09/14	0	0.00	0.2	34.85	35.05	-0.2	2,836	-0.01%
2018/09/13	0	0.00	1	34.80	34.80	-1	2,776	-0.04%
2018/09/10	3	33.30	10	33.38	33.15	-7	2,820	-0.25%
2018/09/07	0	0.00	20	33.60	33.45	-20	2,866	-0.70%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/23	0	0.00	1	34.50	34.50	-1	3,259	-0.03%
2018/08/20	2	34.25	0	0.00	34.20	2	3,316	0.06%
2018/08/15	0	0.00	9	34.60	34.30	-9	3,299	-0.27%
2018/08/14	10	34.01	3	34.00	34.00	7	3,240	0.22%
2018/08/13	0	0.00	7	33.35	33.40	-7	3,246	-0.22%
2018/08/10	1	33.75	0	0.00	33.90	1	3,247	0.03%
2018/08/09	4	33.65	0	0.00	33.70	4	3,259	0.12%
2018/08/06	0	0.00	0.1	34.15	34.20	-0.1	3,289	0.00%
2018/08/01	10	34.00	0	0.00	33.70	10	3,259	0.31%
2018/07/26	0.1	33.70	0	0.00	33.75	0.1	3,267	0.00%
2018/07/23	0	0.00	2	33.10	33.00	-2	3,290	-0.06%
2018/07/20	0.1	34.85	0	0.00	34.90	0.1	3,248	0.00%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/13	0	0.00	0.1	35.00	35.20	-0.1	3,289	0.00%
2018/07/10	0	0.00	5	34.70	34.70	-5	3,540	-0.14%
2018/07/09	0	0.00	5	33.75	34.50	-5	3,609	-0.14%
2018/07/05	7	34.15	0	0.00	33.80	7	3,893	0.18%
2018/07/03	19	34.55	0	0.00	34.25	19	4,200	0.45%
2018/06/29	10	34.90	0	0.00	35.20	10	4,203	0.24%
2018/06/27	12	34.98	0	0.00	34.70	12	4,224	0.28%
2018/06/26	1	34.90	0	0.00	35.05	1	4,254	0.02%
2018/06/25	2	35.98	4	35.83	35.65	-2	4,274	-0.05%
2018/06/22	1	35.80	0	0.00	35.70	1	4,728	0.02%
2018/06/21	2	35.90	1	35.95	36.00	1	4,742	0.02%
2018/06/15	59	35.90	0	0.00	36.20	59	4,892	1.21%
2018/06/12	0	0.00	2	36.18	36.15	-2	4,798	-0.04%
2018/06/07	0	0.00	2	36.90	36.95	-2	4,839	-0.04%
2018/06/06	0	0.00	1	37.20	37.15	-1	4,844	-0.02%
2018/05/16	2	36.05	0	0.00	35.80	2	4,922	0.04%
2018/05/09	0	0.00	6	35.50	35.45	-6	5,117	-0.12%
2018/05/07	6	35.30	0	0.00	35.40	6	5,185	0.12%
2018/04/27	0	0.00	0.4	35.45	35.55	-0.4	5,298	-0.01%
2018/04/26	1	35.50	0	0.00	35.45	1	5,322	0.02%
2018/04/24	0	0.00	1	36.10	36.10	-1	5,321	-0.02%
2018/04/23	6.2	36.18	0	0.00	36.30	6.2	5,321	0.12%
2018/04/20	10.1	36.35	10	36.11	36.45	0.1	5,356	0.00%
2018/04/19	10.1	36.10	10	36.25	36.25	0.1	5,352	0.00%
2018/04/18	0	0.00	16	36.04	36.00	-16	5,335	-0.30%
2018/04/17	5	35.50	10	36.35	35.60	-5	5,330	-0.09%
2018/04/13	0	0.00	11	36.55	36.50	-11	5,228	-0.21%
2018/04/12	12	36.03	17	36.31	36.20	-5	5,221	-0.10%
2018/04/11	0	0.00	17	35.95	35.80	-17	5,124	-0.33%
2018/04/10	0	0.00	1	35.55	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	2	35.40	35.40	-2	4,957	-0.04%
2018/04/02	0	0.00	14	34.25	34.10	-14	4,791	-0.29%
2018/03/31	0	0.00	20	34.35	34.10	-20	4,784	-0.42%
2018/03/30	0	0.00	20	34.20	34.10	-20	4,768	-0.42%
2018/03/29	1	34.45	6	34.30	34.30	-5	4,727	-0.11%
2018/03/28	5	34.35	5	34.60	34.45	0	4,707	0.00%
2018/03/27	8	35.03	15	35.35	34.55	-7	4,635	-0.15%
2018/03/26	5	33.80	0	0.00	33.90	5	4,144	0.12%
2018/03/23	10	33.43	0	0.00	33.90	10	4,117	0.24%
2018/03/22	0	0.00	25	34.35	34.00	-25	4,039	-0.62%
2018/03/21	0	0.00	1	34.25	34.35	-1	3,971	-0.03%
2018/03/20	5	33.85	0	0.00	33.90	5	3,905	0.13%
2018/03/19	6	33.68	0	0.00	33.90	6	3,880	0.15%
2018/03/16	10	33.79	0	0.00	33.65	10	3,862	0.26%
2018/03/15	0	0.00	16	33.80	33.90	-16	3,810	-0.42%
2018/03/13	0	0.00	2.3	33.49	33.55	-2.3	3,726	-0.06%
2018/03/12	2	33.75	3	33.70	33.70	-1	3,719	-0.03%
2018/03/09	3	33.25	0	0.00	33.25	3	3,724	0.08%
2018/03/08	10	33.60	1	33.85	33.35	9	3,730	0.24%
2018/03/07	12	33.01	26	33.10	33.20	-14	3,665	-0.38%
2018/03/05	2	32.45	0	0.00	32.35	2	3,664	0.05%
2018/03/02	0	0.00	2	32.45	32.40	-2	3,639	-0.05%
2018/03/01	0	0.00	10	32.50	32.50	-10	3,660	-0.27%
2018/02/27	5	32.58	0	0.00	32.15	5	3,672	0.14%
2018/02/23	0	0.00	3	32.30	32.25	-3	3,682	-0.08%
2018/02/21	0	0.00	5	31.70	31.65	-5	4,040	-0.12%
2018/02/09	13	30.31	0	0.00	30.70	13	4,500	0.29%
2018/02/08	5.3	30.95	0	0.00	30.70	5.3	4,450	0.12%
2018/02/07	0	0.00	2	31.15	30.85	-2	4,550	-0.04%
2018/02/06	2	31.60	2	30.65	30.70	0	4,537	0.00%
2018/02/05	3	32.05	0	0.00	32.45	3	4,464	0.07%
2018/02/02	6	32.95	0	0.00	32.80	6	4,430	0.14%
2018/02/01	22	33.44	0	0.00	33.10	22	4,478	0.49%
2018/01/31	6	32.95	20	33.60	33.45	-14	4,616	-0.30%
2018/01/30	15	33.20	0	0.00	33.05	15	4,627	0.32%
2018/01/29	0	0.00	5	33.80	33.65	-5	4,610	-0.11%
2018/01/26	5	33.55	0	0.00	33.65	5	4,610	0.11%
2018/01/25	8	33.73	2	34.00	33.95	6	4,586	0.13%
2018/01/24	5	33.20	5	33.65	33.50	0	4,539	0.00%
2018/01/22	0	0.00	20	33.60	33.55	-20	4,618	-0.43%
2018/01/19	10	33.35	0	0.00	33.20	10	4,683	0.21%
2018/01/17	2	33.70	0	0.00	33.80	2	4,614	0.04%
2018/01/16	11	33.63	0	0.00	33.95	11	4,600	0.24%
2018/01/12	1	33.40	10	33.45	33.40	-9	4,529	-0.20%
2018/01/11	2	33.55	2	33.33	33.35	0	4,519	0.00%
2018/01/10	5	33.30	0	0.00	33.30	5	4,495	0.11%
2018/01/09	10	33.10	0	0.00	33.30	10	4,468	0.22%
2018/01/08	10	33.25	2	33.38	33.30	8	4,471	0.18%
2018/01/05	2	32.75	15	32.95	33.10	-13	4,407	-0.29%
2018/01/04	15	32.45	0	0.00	32.55	15	4,335	0.35%
2018/01/03	3	32.45	10	32.50	32.40	-7	4,313	-0.16%
2018/01/02	12	31.83	0	0.00	32.00	12	4,252	0.28%