潤泰新 (9945)-富邦-竹東券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/31	1	45.05	10.1	44.43	44.60	-9.1	18,451	-0.05%
2024/05/30	6.3	44.22	5.9	44.76	43.85	0.5	18,087	0.00%
2024/05/29	18	44.87	14.1	44.68	44.55	3.9	17,968	0.02%
2024/05/28	16	44.91	4	44.69	45.40	12	17,733	0.07%
2024/05/27	100	43.95	1	44.05	43.80	99	17,509	0.57%
2024/05/24	21.1	43.66	4	43.30	43.65	17.1	17,380	0.10%
2024/05/23	25	43.32	11.1	43.74	43.25	13.9	17,248	0.08%
2024/05/22	12	44.95	10.2	44.46	44.70	1.8	16,941	0.01%
2024/05/21	12.2	44.78	14	44.70	44.35	-1.8	16,725	-0.01%
2024/05/20	43.5	45.37	189	45.40	45.30	-145.6	16,394	-0.89%	大賣/鉅額交易
2024/05/17	80	47.25	54	46.79	46.60	26	15,907	0.16%
2024/05/16	68	47.12	88.4	47.35	46.90	-20.4	15,266	-0.13%
2024/05/15	59.3	46.17	117.8	45.82	46.55	-58.5	14,328	-0.41%	大賣/
2024/05/14	25.1	43.01	1	42.85	42.65	24.1	13,293	0.18%
2024/05/13	43	42.51	7.1	43.29	43.90	35.9	12,576	0.29%
2024/05/10	2	40.78	5	40.72	40.50	-3	11,860	-0.03%
2024/05/09	8.2	40.79	4.2	40.75	40.20	4	11,642	0.03%
2024/05/08	6	40.60	1.5	41.04	40.70	4.5	11,406	0.04%
2024/05/07	5	42.36	10.1	42.29	41.80	-5.1	11,071	-0.05%
2024/05/06	72	43.00	7.4	43.37	43.10	64.6	10,526	0.61%
2024/05/03	46.3	42.28	15.4	42.21	42.45	30.9	9,754	0.32%
2024/05/02	0.1	41.10	39.4	41.66	42.25	-39.4	8,177	-0.48%
2024/04/30	6	39.26	1	39.20	38.45	5	6,856	0.07%
2024/04/29	3	38.47	23	38.68	38.75	-20	6,442	-0.31%
2024/04/26	64.1	37.51	13	37.45	37.90	51.1	6,187	0.83%
2024/04/25	3	36.83	2	36.85	36.85	1	5,946	0.02%
2024/04/24	1	36.75	2	36.83	36.85	-1	5,939	-0.02%
2024/04/23	1	36.95	11	36.80	36.95	-10	5,998	-0.17%
2024/04/22	2	36.65	7	36.63	36.60	-5	6,018	-0.08%
2024/04/19	1	35.60	0	0.00	36.15	1	5,776	0.02%
2024/04/18	1	36.70	40.9	36.23	36.45	-39.9	5,567	-0.72%
2024/04/17	6	34.72	0	0.00	34.85	6	5,274	0.11%
2024/04/16	7.7	34.46	0	0.00	34.45	7.7	5,263	0.15%
2024/04/15	55	35.36	0	0.00	35.20	55	5,183	1.06%
2024/04/11	1	34.80	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	30	35.05	35.00	-30	5,094	-0.59%
2024/04/09	30	34.90	10	35.00	34.95	20	5,171	0.39%
2024/04/08	0.6	34.50	10	34.50	34.50	-9.4	5,354	-0.18%
2024/04/03	0	0.00	20	34.80	34.65	-20	5,405	-0.37%
2024/04/02	2.4	35.01	0	0.00	35.05	2.4	5,487	0.04%
2024/04/01	0	0.00	3	35.20	35.45	-3	5,485	-0.05%
2024/03/29	0.4	35.15	0	0.00	35.15	0.4	5,472	0.01%
2024/03/28	11	35.21	1	35.05	35.05	10	5,454	0.18%
2024/03/27	25.7	35.31	7	35.31	35.25	18.7	5,412	0.34%
2024/03/26	0.2	35.10	0	0.00	35.20	0.2	5,387	0.00%
2024/03/22	0.3	35.10	0	0.00	35.10	0.3	5,335	0.01%
2024/03/21	0	0.00	0	35.05	35.35	0	5,325	0.00%
2024/03/20	1.8	34.17	9.8	33.85	34.15	-8	5,712	-0.14%
2024/03/19	6.4	34.23	0	0.00	34.10	6.4	5,745	0.11%
2024/03/18	9	34.72	1.1	34.87	34.70	7.9	5,617	0.14%
2024/03/15	16.8	35.12	0.4	35.15	35.00	16.4	5,568	0.29%
2024/03/14	7.5	35.46	23	35.42	35.50	-15.5	5,457	-0.28%
2024/03/13	1	36.95	6	36.88	36.85	-5	5,191	-0.10%
2024/03/12	1	36.75	8	36.85	36.95	-7	5,182	-0.14%
2024/03/11	1	36.40	0	0.00	36.40	1	5,193	0.02%
2024/03/08	4	35.89	2	35.98	35.85	2	5,166	0.04%
2024/03/07	1.3	35.67	0	0.00	35.85	1.3	5,293	0.02%
2024/03/06	31	35.95	0	0.00	36.15	31	5,262	0.59%
2024/03/05	1.4	35.66	0	0.00	35.65	1.4	5,284	0.03%
2024/03/04	1	35.80	20	35.88	35.65	-19	5,303	-0.36%
2024/03/01	1	36.00	0	0.00	36.00	1	5,261	0.02%
2024/02/29	0.8	35.95	0	0.00	36.35	0.8	5,261	0.02%
2024/02/27	3.8	36.26	0.9	36.20	36.20	2.9	5,240	0.06%
2024/02/26	0.4	36.70	0.5	36.75	36.65	-0.1	5,247	0.00%
2024/02/23	19.1	36.87	1	36.70	36.70	18.1	5,259	0.34%
2024/02/22	1	37.10	11	37.20	37.05	-10	5,303	-0.19%
2024/02/21	9	36.83	0	0.00	36.85	9	5,353	0.17%
2024/02/20	2	37.00	2	37.15	36.95	0	5,374	0.00%
2024/02/19	10.1	36.63	0	0.00	37.15	10.1	5,410	0.19%
2024/02/05	0	0.00	10	35.70	35.75	-10	5,539	-0.18%
2024/02/02	0	0.00	20	36.00	36.05	-20	5,491	-0.36%
2024/02/01	0	0.00	10.9	35.95	36.10	-10.9	5,476	-0.20%
2024/01/31	0	0.00	4.2	35.85	35.75	-4.2	5,471	-0.08%
2024/01/30	1	36.20	0	0.00	35.90	1	5,473	0.02%
2024/01/26	0	0.00	1	36.25	36.35	-1	5,520	-0.02%
2024/01/24	1	36.00	21	36.30	36.00	-20	5,483	-0.36%
2024/01/23	0	35.65	2	35.70	35.60	-2	5,510	-0.04%
2024/01/22	2	35.50	8	35.45	35.45	-6	5,501	-0.11%
2024/01/19	1	35.25	0	0.00	35.45	1	5,473	0.02%
2024/01/18	1	35.00	0	0.00	34.80	1	5,448	0.02%
2024/01/17	24.8	35.47	4	35.50	34.90	20.8	5,386	0.39%
2024/01/16	3.8	36.15	0	0.00	35.90	3.8	5,227	0.07%
2024/01/11	6.5	37.05	5	37.03	37.00	1.5	5,185	0.03%
2024/01/10	5.5	37.27	0	0.00	36.95	5.5	5,178	0.11%
2024/01/08	5	37.95	0	0.00	37.65	5	5,099	0.10%
2024/01/05	5	38.05	0	0.00	38.05	5	5,057	0.10%
2024/01/04	1	38.80	1.1	38.69	38.55	-0.1	5,023	0.00%
2024/01/03	15	38.79	0	0.00	38.70	15	5,005	0.30%
2024/01/02	5	39.18	5	39.20	39.25	0	4,893	0.00%
2023/12/29	0	0.00	0.5	37.75	37.75	-0.5	4,681	-0.01%
2023/12/28	2	37.03	1.7	37.73	37.85	0.3	4,656	0.01%
2023/12/27	2	36.97	11	36.85	37.00	-9	4,579	-0.20%
2023/12/26	0	36.70	1	36.70	36.70	-1	4,532	-0.02%
2023/12/25	0	0.00	4	36.35	36.25	-4	4,535	-0.09%
2023/12/22	1	36.30	0	0.00	36.25	1	4,613	0.02%
2023/12/19	0	0.00	4	36.50	36.45	-4	4,859	-0.08%
2023/12/15	3	36.85	0.1	37.00	36.75	2.9	4,782	0.06%
2023/12/14	1	37.35	2	37.20	36.95	-1	4,295	-0.02%
2023/12/13	2	36.10	0	0.00	35.90	2	4,193	0.05%
2023/12/08	12.5	36.94	0	0.00	36.60	12.5	4,310	0.29%
2023/12/07	1	37.10	0	0.00	36.90	1	4,314	0.02%
2023/12/06	1	37.45	3	37.43	37.30	-2	4,430	-0.05%
2023/12/05	1	36.90	0	0.00	36.75	1	4,490	0.02%
2023/12/04	2	37.20	2	36.95	37.15	0	4,754	0.00%
2023/12/01	0	0.00	2	35.78	35.80	-2	4,689	-0.04%
2023/11/30	1.1	35.80	27	35.85	35.80	-25.9	4,809	-0.54%
2023/11/29	1.3	35.97	1	36.15	35.85	0.3	4,766	0.01%
2023/11/28	0.1	35.75	1.3	35.80	35.85	-1.2	4,739	-0.03%
2023/11/27	1	35.55	0	0.00	35.50	1	4,695	0.02%
2023/11/22	7.2	35.74	0	0.00	35.75	7.2	4,762	0.15%
2023/11/21	1	35.75	0	0.00	35.95	1	4,810	0.02%
2023/11/20	17	36.01	0	0.00	35.80	17	4,752	0.36%
2023/11/17	0	0.00	0.7	36.80	36.90	-0.7	4,762	-0.01%
2023/11/16	3.2	36.97	2.3	36.90	36.80	0.9	4,779	0.02%
2023/11/14	0	35.50	1	35.35	35.50	-1	4,642	-0.02%
2023/11/13	0	34.50	0	0.00	34.70	0	4,594	0.00%
2023/11/10	0	0.00	6	34.25	34.15	-6	4,577	-0.13%
2023/11/06	5	34.35	10.4	34.44	34.50	-5.4	4,754	-0.11%
2023/11/03	10	33.95	1	34.00	34.10	9	4,757	0.19%
2023/10/31	1.8	32.71	0	0.00	32.40	1.8	4,855	0.04%
2023/10/30	1	33.25	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0	33.35	0	0.00	33.40	0	4,903	0.00%
2023/10/26	1.1	33.22	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	3	33.65	5	33.68	33.80	-2	5,042	-0.04%
2023/10/24	0.1	33.49	0	0.00	33.55	0.1	5,088	0.00%
2023/10/20	0.5	32.90	0	0.00	33.20	0.5	5,154	0.01%
2023/10/19	12	33.52	0	0.00	33.40	12	5,153	0.23%
2023/10/18	10	34.60	0	0.00	34.10	10	5,155	0.19%
2023/10/17	6	35.09	0	0.00	34.65	6	5,158	0.12%
2023/10/13	0	35.50	0	0.00	35.40	0	5,276	0.00%
2023/10/12	2.8	35.42	0.1	35.30	35.75	2.6	5,401	0.05%
2023/10/11	0	0.00	4	35.23	35.35	-4	5,433	-0.07%
2023/10/06	0.6	34.45	1	34.70	34.90	-0.4	5,429	-0.01%
2023/10/05	0.2	34.23	0	0.00	34.25	0.2	5,450	0.00%
2023/10/03	0.4	35.08	0	0.00	34.90	0.4	5,447	0.01%
2023/10/02	0.1	35.50	0.4	35.50	35.20	-0.3	5,416	-0.01%
2023/09/28	0	0.00	0.2	35.40	35.20	-0.2	5,433	0.00%
2023/09/27	3.7	35.32	0	0.00	35.20	3.7	5,440	0.07%
2023/09/26	5.5	35.65	8.1	35.63	35.30	-2.6	5,428	-0.05%
2023/09/25	0.4	37.05	0	0.00	36.70	0.4	5,280	0.01%
2023/09/13	15	35.05	1	35.60	34.90	14	5,230	0.27%
2023/09/12	1.5	34.72	0.2	34.80	35.00	1.3	5,285	0.02%
2023/09/08	2.3	34.82	1	34.80	34.80	1.3	5,338	0.02%
2023/09/07	3	35.13	2	35.05	35.00	1	5,454	0.02%
2023/09/06	0.3	35.95	1	36.10	35.60	-0.7	5,452	-0.01%
2023/09/05	5	36.25	5	36.49	36.40	0	5,413	0.00%
2023/09/04	0	0.00	0.6	36.22	36.10	-0.6	5,409	-0.01%
2023/09/01	0	0.00	4.3	36.49	36.60	-4.3	5,424	-0.08%
2023/08/31	2	36.85	0	0.00	36.85	2	5,542	0.04%
2023/08/30	1	36.60	0	0.00	36.60	1	5,703	0.02%
2023/08/29	3.3	36.50	3	36.65	36.65	0.3	5,614	0.01%
2023/08/28	0	0.00	10	35.55	35.70	-10	5,309	-0.19%
2023/08/25	16	34.29	0	0.00	34.50	16	5,274	0.30%
2023/08/24	2	33.33	1	33.05	33.30	1	5,180	0.02%
2023/08/23	2	33.30	2	33.00	33.00	0	5,192	0.00%
2023/08/22	3	33.40	2	33.53	33.35	1	5,227	0.02%
2023/08/21	2	33.20	2	33.70	33.65	0	5,272	0.00%
2023/08/18	4.5	33.04	6	33.28	33.20	-1.5	5,260	-0.03%
2023/08/17	20.1	33.08	6	33.30	33.20	14.1	5,242	0.27%
2023/08/15	3	34.50	0	0.00	34.50	3	5,126	0.06%
2023/08/14	1	34.70	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	0.00	1	35.20	35.05	-1	5,142	-0.02%
2023/08/09	0.1	34.90	0	0.00	34.85	0.1	5,172	0.00%
2023/08/07	0	0.00	2	35.20	35.15	-2	5,165	-0.04%
2023/08/02	10	35.15	0	0.00	35.10	10	5,198	0.19%
2023/08/01	3	35.77	4	35.83	35.75	-1	5,177	-0.02%
2023/07/31	2	35.80	0	0.00	35.60	2	5,166	0.04%
2023/07/28	11	35.76	0	0.00	35.60	11	5,157	0.21%
2023/07/27	0	0.00	1	35.65	36.15	-1	5,139	-0.02%
2023/07/25	5	35.00	0	0.00	35.05	5	5,106	0.10%
2023/07/24	1	35.15	1	35.20	35.15	0	5,096	0.00%
2023/07/20	0	0.00	3	35.28	35.70	-3	5,147	-0.06%
2023/07/19	0	0.00	4	35.10	35.10	-4	5,134	-0.08%
2023/07/18	0	0.00	2	35.25	35.25	-2	5,097	-0.04%
2023/07/13	0	0.00	5.9	35.17	35.20	-5.9	5,183	-0.11%
2023/07/12	1	35.65	0	0.00	35.25	1	5,162	0.02%
2023/07/10	0	0.00	2	36.00	35.85	-2	5,193	-0.04%
2023/07/07	0	0.00	26.2	35.18	35.40	-26.2	5,242	-0.50%
2023/07/06	5	35.85	2	35.80	35.55	3	5,242	0.06%
2023/07/04	0.1	36.00	0	0.00	36.00	0.1	5,189	0.00%
2023/07/03	0	0.00	4	36.05	36.05	-4	5,237	-0.08%
2023/06/30	0	0.00	1	36.05	35.95	-1	5,333	-0.02%
2023/06/29	2	35.98	5	36.00	35.95	-3	5,349	-0.06%
2023/06/26	0	0.00	2.1	36.24	36.05	-2.1	5,566	-0.04%
2023/06/21	1	36.00	0.2	36.10	35.85	0.9	5,604	0.02%
2023/06/19	0	0.00	1	36.30	36.30	-1	5,838	-0.02%
2023/06/16	3	36.75	0	0.00	36.05	3	6,138	0.05%
2023/06/15	1	36.40	12	36.33	36.70	-11	6,667	-0.16%
2023/06/14	17	36.45	0	0.00	36.50	17	6,906	0.25%
2023/06/13	1	36.80	9	36.74	36.75	-8	7,974	-0.10%
2023/06/12	2	35.75	0	0.00	35.55	2	7,935	0.03%
2023/06/09	21	36.30	2	36.45	36.10	19	7,948	0.24%
2023/06/08	2	36.30	0.2	36.50	36.25	1.8	7,979	0.02%
2023/06/07	3	36.85	0	0.00	36.85	3	7,999	0.04%
2023/06/06	3.5	36.42	0.1	36.75	37.00	3.4	7,968	0.04%
2023/06/05	17	36.58	501	36.25	36.95	-484	7,832	-6.18%	大賣/鉅額交易
2023/06/02	0	0.00	0.3	35.15	35.05	-0.3	7,564	0.00%
2023/06/01	0	0.00	1	34.80	34.90	-1	7,550	-0.01%
2023/05/31	1	34.90	5	34.93	34.90	-4	7,578	-0.05%
2023/05/30	1	35.05	10	35.08	35.05	-9	7,560	-0.12%
2023/05/29	0	35.00	32	35.00	35.00	-32	7,700	-0.42%
2023/05/26	4	34.80	1	34.85	34.90	3	7,707	0.04%
2023/05/25	0	0.00	1	35.15	35.15	-1	7,703	-0.01%
2023/05/24	1	35.50	4	35.60	35.70	-3	7,686	-0.04%
2023/05/22	0.5	35.60	10	35.55	35.50	-9.5	7,685	-0.12%
2023/05/16	0	0.00	0.3	35.00	35.10	-0.3	7,567	0.00%
2023/05/12	17.1	34.96	3	34.82	34.85	14.1	7,513	0.19%
2023/05/11	25	35.23	1	35.35	35.20	24	7,470	0.32%
2023/05/10	11.1	35.41	10	35.45	35.50	1.1	7,450	0.01%
2023/05/08	2	35.90	5	36.00	35.80	-3	7,447	-0.04%
2023/05/03	0.2	35.45	0	0.00	35.35	0.2	7,492	0.00%
2023/04/27	3	35.55	0	0.00	35.50	3	7,726	0.04%
2023/04/26	1	35.60	0	0.00	35.65	1	7,742	0.01%
2023/04/25	1	36.20	0	0.00	35.40	1	7,724	0.01%
2023/04/24	1	35.25	0	0.00	35.55	1	7,638	0.01%
2023/04/21	20	35.05	0	0.00	35.15	20	7,666	0.26%
2023/04/20	30	35.15	26	35.10	35.05	4	7,657	0.05%
2023/04/19	2	35.35	0	0.00	35.45	2	7,673	0.03%
2023/04/18	3	35.58	0	0.00	35.50	3	7,615	0.04%
2023/04/17	0	0.00	1	36.00	35.95	-1	7,572	-0.01%
2023/04/14	0	35.90	6	35.95	36.10	-6	7,546	-0.08%
2023/04/13	0	36.05	1	35.95	35.90	-1	7,542	-0.01%
2023/04/12	0	0.00	1	35.95	36.15	-1	7,539	-0.01%
2023/04/11	1	35.50	18.8	35.62	35.85	-17.8	7,476	-0.24%
2023/04/06	40.1	35.25	0	0.00	35.15	40.1	7,338	0.55%
2023/03/31	3	35.57	0.1	35.70	35.35	2.9	7,291	0.04%
2023/03/30	15.1	35.10	2	35.20	35.05	13.1	7,236	0.18%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/28	10.1	35.30	0	0.00	35.20	10.1	7,227	0.14%
2023/03/27	1	35.55	3	35.35	35.50	-2	7,223	-0.03%
2023/03/24	3	35.83	0	0.00	35.85	3	7,204	0.04%
2023/03/23	11	35.81	1.4	35.91	35.85	9.6	7,168	0.13%
2023/03/22	11	35.14	2	35.93	35.95	9	7,126	0.13%
2023/03/21	26	35.56	4.5	35.19	35.65	21.5	6,984	0.31%
2023/03/20	169.9	34.73	4	34.55	34.30	165.9	6,702	2.47%	大買/鉅額交易
2023/03/17	31.2	36.17	25	36.25	36.25	6.2	6,127	0.10%
2023/03/16	202.3	36.16	45	36.51	36.25	157.3	5,954	2.64%	大買/鉅額交易
2023/03/15	4.1	38.35	0.5	38.35	38.35	3.6	4,988	0.07%
2023/03/14	11.1	42.57	0	0.00	42.60	11.1	4,968	0.22%
2023/03/13	1	42.95	0	0.00	43.00	1	5,011	0.02%
2023/03/10	3.4	43.36	0	0.00	43.25	3.4	5,008	0.07%
2023/03/09	1	44.15	0	0.00	44.10	1	4,978	0.02%
2023/03/08	1.5	43.94	0	0.00	44.00	1.5	5,069	0.03%
2023/03/07	0	43.75	0	44.15	44.10	0	5,083	0.00%
2023/03/06	0.2	43.50	0	0.00	43.45	0.2	5,069	0.00%
2023/03/03	1.1	43.20	10	43.22	43.25	-9	5,086	-0.18%
2023/03/02	5.1	43.38	0	0.00	43.30	5.1	5,100	0.10%
2023/03/01	1.1	43.39	1	43.60	43.60	0.1	5,047	0.00%
2023/02/24	7	44.47	1	44.45	44.45	6	4,887	0.12%
2023/02/23	0	0.00	5	44.50	44.50	-5	4,861	-0.10%
2023/02/22	0.1	44.15	9	44.14	44.20	-8.9	4,838	-0.18%
2023/02/21	5.5	44.27	0	0.00	44.40	5.5	4,897	0.11%
2023/02/20	1	44.45	0	0.00	44.40	1	5,036	0.02%
2023/02/17	5	44.09	1	44.05	44.10	4	5,103	0.08%
2023/02/16	4	44.16	0	0.00	44.10	4	5,221	0.08%
2023/02/15	2	44.03	0	0.00	44.00	2	5,355	0.04%
2023/02/13	1.1	43.80	0	0.00	44.05	1.1	5,538	0.02%
2023/02/10	5	44.42	0	0.00	44.40	5	5,566	0.09%
2023/02/09	0.1	44.85	0	0.00	44.75	0.1	5,622	0.00%
2023/02/07	15	44.69	3	44.70	44.65	12	5,700	0.21%
2023/02/06	3	44.95	3	44.90	44.70	0	5,741	0.00%
2023/02/03	4	45.20	0	0.00	45.10	4	5,764	0.07%
2023/02/02	0	45.50	1	45.40	45.40	-1	5,807	-0.02%
2023/02/01	5	45.09	0	0.00	45.30	5	5,868	0.09%
2023/01/31	0	0.00	0.1	44.90	44.75	-0.1	6,156	0.00%
2023/01/30	0.5	44.05	1	44.55	44.70	-0.5	6,185	-0.01%
2023/01/17	12.2	43.70	3	43.80	43.90	9.2	6,144	0.15%
2023/01/13	0	0.00	1	43.40	43.35	-1	6,238	-0.02%
2023/01/11	4	43.66	0	0.00	43.35	4	6,377	0.06%
2023/01/09	1.7	43.62	12	43.74	43.75	-10.3	6,410	-0.16%
2023/01/05	1	43.00	0	0.00	43.00	1	6,835	0.01%
2023/01/04	0	0.00	1	43.40	43.35	-1	6,948	-0.01%
2023/01/03	3	42.92	2	43.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	18	43.35	43.25	-18	6,996	-0.26%
2022/12/29	3	42.60	3	42.57	42.65	0	7,015	0.00%
2022/12/28	5.6	43.42	2	43.15	43.15	3.6	7,027	0.05%
2022/12/27	1	43.95	1	44.10	43.90	0	7,143	0.00%
2022/12/23	1	43.70	0	0.00	43.65	1	7,254	0.01%
2022/12/22	1	43.50	2	44.03	44.35	-1	7,273	-0.01%
2022/12/21	5	42.83	2	43.05	43.15	3	7,318	0.04%
2022/12/20	6.1	43.60	7	42.53	42.50	-0.9	7,291	-0.01%
2022/12/19	5	44.01	3	44.20	44.00	2	7,328	0.03%
2022/12/16	1	44.40	21.2	44.37	44.40	-20.2	7,295	-0.28%
2022/12/14	0	0.00	0.1	45.15	45.00	-0.1	7,264	0.00%
2022/12/13	1	44.50	4.1	44.74	44.45	-3.1	7,239	-0.04%
2022/12/12	5	44.57	1.1	44.40	44.35	4	7,191	0.05%
2022/12/09	0	0.00	2.9	45.01	44.85	-2.9	7,209	-0.04%
2022/12/08	2.9	44.84	0.5	44.68	44.50	2.4	7,180	0.03%
2022/12/07	5.5	45.65	9.8	45.91	45.60	-4.3	7,113	-0.06%
2022/12/05	1	47.15	2	47.35	47.20	-1	6,913	-0.01%
2022/12/02	2	46.20	0	0.00	45.95	2	6,853	0.03%
2022/12/01	0.1	47.30	0	0.00	46.35	0.1	6,845	0.00%
2022/11/30	0	0.00	0.3	46.65	46.15	-0.3	6,800	0.00%
2022/11/29	0	0.00	1	45.90	45.90	-1	6,709	-0.01%
2022/11/28	3	44.75	1	44.75	45.25	2	6,788	0.03%
2022/11/25	4	45.55	1	45.50	45.35	3	6,849	0.04%
2022/11/24	0	0.00	4	44.85	45.20	-4	6,829	-0.06%
2022/11/23	14	44.25	0	0.00	44.20	14	6,810	0.21%
2022/11/22	14	43.92	0.1	44.40	43.95	13.9	6,859	0.20%
2022/11/21	2	44.10	6	44.20	44.10	-4	6,880	-0.06%
2022/11/18	3	44.25	10.1	44.43	44.45	-7.1	6,867	-0.10%
2022/11/17	5	43.90	1	43.85	43.95	4	6,861	0.06%
2022/11/16	2	44.55	1	44.60	44.25	1	6,816	0.01%
2022/11/14	52	45.23	0	0.00	45.25	52	6,637	0.78%
2022/11/11	2	44.65	16	44.49	44.65	-14	6,548	-0.21%
2022/11/10	0.2	43.50	2	43.43	43.30	-1.8	6,453	-0.03%
2022/11/09	8	44.04	0.1	44.60	43.60	7.9	6,546	0.12%
2022/11/08	5.3	43.28	6.1	42.91	43.45	-0.8	6,489	-0.01%
2022/11/07	6	41.60	2.2	41.59	41.80	3.8	6,546	0.06%
2022/11/04	1	40.05	2	40.53	40.70	-1	6,674	-0.01%
2022/11/03	3	40.38	1.5	40.53	40.35	1.5	6,784	0.02%
2022/11/02	3.1	40.18	2	39.95	40.90	1.1	6,852	0.02%
2022/11/01	4	39.90	7	40.11	40.00	-3	6,873	-0.04%
2022/10/31	5	39.71	2	39.95	39.60	3	6,907	0.04%
2022/10/28	6.7	40.45	6	40.00	40.00	0.7	6,976	0.01%
2022/10/27	10	40.35	6	40.14	40.35	4	7,020	0.06%
2022/10/26	7.4	58.02	3	57.97	58.00	4.4	6,861	0.06%
2022/10/25	6.1	57.90	4	57.73	58.10	2.1	7,285	0.03%
2022/10/24	8.3	60.13	4	59.23	59.00	4.3	7,298	0.06%
2022/10/21	1	60.50	0	0.00	60.40	1	7,271	0.01%
2022/10/20	2.1	59.38	0	0.00	60.50	2.1	7,414	0.03%
2022/10/19	10	59.31	2	59.70	58.80	8	7,709	0.10%
2022/10/18	2	57.40	2	58.00	59.00	0	8,120	0.00%
2022/10/17	4	55.43	5	56.28	57.40	-1	9,704	-0.01%
2022/10/14	7	55.39	15	56.30	56.50	-8	9,729	-0.08%
2022/10/13	30	56.62	119	54.08	54.70	-89	10,220	-0.87%	大賣/
2022/10/12	3	55.50	3	55.13	56.60	0	9,827	0.00%
2022/10/11	0.2	51.90	2	52.10	51.50	-1.8	9,732	-0.02%
2022/10/07	0.4	53.40	2	53.00	53.60	-1.6	9,688	-0.02%
2022/10/06	0	0.00	5	52.50	53.10	-5	9,659	-0.05%
2022/10/04	1	49.90	2	49.10	50.30	-1	9,677	-0.01%
2022/10/03	1.2	50.28	0	0.00	49.85	1.2	9,596	0.01%
2022/09/29	1	51.50	0	0.00	51.40	1	9,562	0.01%
2022/09/28	3	51.27	36	50.79	50.60	-33	9,600	-0.34%
2022/09/27	5	53.70	0	0.00	53.70	5	9,542	0.05%
2022/09/26	8	53.20	10	53.44	53.50	-2	9,574	-0.02%
2022/09/23	0	0.00	1	56.00	56.10	-1	9,574	-0.01%
2022/09/22	6	56.70	0	0.00	56.50	6	9,599	0.06%
2022/09/21	5	58.28	2	58.10	58.40	3	9,561	0.03%
2022/09/19	7.2	58.43	0	0.00	58.00	7.2	9,556	0.08%
2022/09/16	1.1	59.79	0	0.00	59.80	1.1	9,573	0.01%
2022/09/14	3	59.00	20	58.60	59.00	-17	9,595	-0.18%
2022/09/08	2	60.30	0	0.00	60.30	2	9,752	0.02%
2022/09/07	3	58.50	0	0.00	58.00	3	9,759	0.03%
2022/09/05	1	59.80	3	59.50	59.90	-2	9,788	-0.02%
2022/09/02	14.1	59.54	7.1	59.55	59.20	7.1	9,859	0.07%
2022/09/01	3	60.87	0	0.00	61.30	3	9,779	0.03%
2022/08/31	2.3	63.33	0	0.00	63.10	2.3	9,717	0.02%
2022/08/30	0	0.00	50	63.02	63.40	-50	9,714	-0.51%
2022/08/29	10	62.60	0	0.00	62.80	10	9,725	0.10%
2022/08/26	4	63.85	0	0.00	64.30	4	9,730	0.04%
2022/08/24	2	61.80	0	0.00	62.60	2	9,758	0.02%
2022/08/23	8	62.08	4	62.10	61.80	4	9,953	0.04%
2022/08/22	0	0.00	2.7	62.88	63.20	-2.7	10,007	-0.03%
2022/08/19	1	62.00	0.1	62.80	63.00	0.9	10,012	0.01%
2022/08/18	0	0.00	0.3	62.80	63.00	-0.3	10,003	0.00%
2022/08/16	20.3	61.92	41	63.10	63.50	-20.7	9,996	-0.21%
2022/08/15	40	64.85	6.1	64.90	64.90	33.9	9,864	0.34%
2022/08/12	12	63.05	0.1	63.00	63.00	11.9	9,811	0.12%
2022/08/11	18	63.49	0	0.00	64.50	18	9,774	0.18%
2022/08/10	9.2	61.33	10	61.24	61.50	-0.8	9,669	-0.01%
2022/08/09	0	59.30	13	59.18	60.00	-13	9,575	-0.14%
2022/08/05	1	56.80	6	57.68	57.70	-5	9,675	-0.05%
2022/08/04	4	55.53	14	55.04	56.00	-10	9,803	-0.10%
2022/08/03	10	57.14	0	0.00	56.40	10	9,749	0.10%
2022/08/02	21	57.68	6	57.82	57.90	15	9,726	0.15%
2022/08/01	13.1	56.11	41.1	56.78	57.90	-28	9,782	-0.29%
2022/07/29	0.1	54.80	7.4	54.80	54.80	-7.3	9,333	-0.08%
2022/07/28	0	0.00	5	60.70	60.80	-5	9,592	-0.05%
2022/07/27	5	60.30	5.2	59.83	60.80	-0.2	9,631	0.00%
2022/07/26	10.3	61.18	5.1	60.31	61.10	5.2	9,605	0.05%
2022/07/25	24.1	57.59	34.5	58.07	59.60	-10.4	9,320	-0.11%
2022/07/22	26.9	57.54	75.5	55.71	58.00	-48.6	9,034	-0.54%
2022/07/21	5	59.20	15.1	59.20	59.20	-10.1	8,254	-0.12%
2022/07/20	20.3	67.43	13.3	66.67	65.70	6.9	8,214	0.08%
2022/07/19	0	0.00	2	72.80	72.90	-2	7,723	-0.03%
2022/07/18	0	0.00	1	72.60	72.80	-1	7,758	-0.01%
2022/07/15	5	70.94	0	0.00	70.90	5	7,754	0.06%
2022/07/14	2	70.70	0	0.00	71.30	2	7,784	0.03%
2022/07/13	17	71.20	6	71.12	71.20	11	7,796	0.14%
2022/07/12	52	69.87	0	0.00	69.10	52	7,877	0.66%
2022/07/11	4.8	69.71	0	0.00	69.40	4.8	7,850	0.06%
2022/07/08	1	70.70	0	0.00	70.90	1	7,817	0.01%
2022/07/06	7	70.03	50	70.15	69.90	-43	8,040	-0.53%
2022/07/04	0	70.80	0	0.00	71.40	0	7,999	0.00%
2022/07/01	6.5	71.46	14	71.10	70.30	-7.5	8,025	-0.09%
2022/06/29	0	74.90	0	0.00	74.80	0	7,915	0.00%
2022/06/28	2	74.95	0	0.00	74.80	2	7,956	0.03%
2022/06/27	1	75.30	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0.6	74.40	0	0.00	74.50	0.6	8,124	0.01%
2022/06/23	2	72.00	0	0.00	72.70	2	8,146	0.02%
2022/06/22	1	74.40	7	73.30	72.70	-6	8,246	-0.07%
2022/06/21	1	73.90	0	0.00	74.40	1	8,256	0.01%
2022/06/20	3	73.20	0.5	73.30	72.60	2.5	8,320	0.03%
2022/06/17	1	75.80	0	0.00	74.30	1	8,386	0.01%
2022/06/16	1.3	76.06	0	0.00	75.70	1.3	8,421	0.02%
2022/06/15	0	0.00	3	77.00	77.00	-3	8,689	-0.03%
2022/06/14	1.1	77.00	2	75.30	77.30	-0.9	8,740	-0.01%
2022/06/13	2.2	76.29	0	0.00	75.70	2.2	8,821	0.03%
2022/06/10	0	0.00	3	78.50	78.50	-3	8,757	-0.03%
2022/06/09	0	0.00	2	78.35	78.40	-2	8,756	-0.02%
2022/06/08	28.1	78.19	11	78.15	77.90	17.1	8,770	0.19%
2022/06/07	0	0.00	2	77.20	77.80	-2	8,799	-0.02%
2022/06/06	26	77.60	0	0.00	77.60	26	8,844	0.29%
2022/06/02	10	76.10	0	0.00	76.20	10	8,997	0.11%
2022/06/01	86.2	76.20	6	76.30	76.10	80.2	9,142	0.88%
2022/05/31	1	75.00	0	0.00	77.10	1	9,138	0.01%
2022/05/30	20.9	74.98	5.3	74.29	75.00	15.6	9,004	0.17%
2022/05/27	1	72.90	0	0.00	72.80	1	8,955	0.01%
2022/05/26	1	72.00	1	71.90	72.00	0	9,021	0.00%
2022/05/25	0	0.00	1	72.30	72.50	-1	9,173	-0.01%
2022/05/24	2	71.70	1	72.10	71.70	1	9,462	0.01%
2022/05/23	10.2	73.00	20	72.85	72.70	-9.8	9,605	-0.10%
2022/05/20	11	72.74	4	72.55	72.70	7	9,745	0.07%
2022/05/19	39.5	71.92	0	0.00	71.90	39.5	9,872	0.40%
2022/05/18	0	0.00	2	73.35	73.80	-2	9,887	-0.02%
2022/05/17	6	69.90	3	70.50	71.30	3	9,881	0.03%
2022/05/16	2	70.00	0	0.00	70.20	2	9,838	0.02%
2022/05/13	12	70.63	7	70.46	71.50	5	9,759	0.05%
2022/05/12	9	71.59	108	69.84	69.80	-99	9,667	-1.02%	大賣/
2022/05/11	3.1	73.83	1	73.40	73.40	2.1	9,487	0.02%
2022/05/10	9	73.30	33	73.08	74.30	-24	9,478	-0.25%
2022/05/09	24.4	75.92	91	74.24	74.00	-66.6	9,401	-0.71%
2022/05/06	4	75.90	50	76.40	76.40	-46	9,293	-0.49%
2022/05/05	7	77.54	36.7	77.56	77.70	-29.7	9,294	-0.32%
2022/05/04	12.2	80.05	12.4	79.93	80.30	-0.2	8,937	0.00%
2022/05/03	0	0.00	7	79.06	79.60	-7	8,877	-0.08%
2022/04/29	2	77.85	2.4	78.07	78.30	-0.4	8,755	0.00%
2022/04/28	3	77.90	25	77.64	77.50	-22	8,743	-0.25%
2022/04/27	66.2	77.76	21.5	77.61	78.90	44.7	8,590	0.52%
2022/04/26	0	0.00	3	74.50	74.50	-3	7,745	-0.04%
2022/04/25	0.5	67.00	11	67.55	67.80	-10.5	7,794	-0.13%
2022/04/22	6	69.08	6	69.10	69.10	0	7,749	0.00%
2022/04/21	1	70.00	1	70.20	69.90	0	7,781	0.00%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/19	6	70.63	0	0.00	70.20	6	7,905	0.08%
2022/04/18	7	70.07	5.1	70.01	69.80	1.9	8,173	0.02%
2022/04/15	6	73.05	0	0.00	72.50	6	8,063	0.07%
2022/04/12	2.1	74.92	1	74.00	73.20	1.1	8,002	0.01%
2022/04/11	0	0.00	4	78.33	77.80	-4	7,785	-0.05%
2022/04/08	0	0.00	4.4	78.98	79.10	-4.4	7,767	-0.06%
2022/04/07	3	78.10	0	0.00	77.50	3	7,746	0.04%
2022/03/31	0	0.00	23	79.36	79.30	-23	7,628	-0.30%
2022/03/30	1	79.00	0	0.00	79.10	1	7,624	0.01%
2022/03/29	0.1	78.90	1	79.20	79.20	-0.9	7,527	-0.01%
2022/03/28	0.1	76.20	0	0.00	77.20	0.1	7,434	0.00%
2022/03/25	0	77.10	8.5	76.10	77.20	-8.5	7,414	-0.11%
2022/03/24	1.6	74.94	0	0.00	75.10	1.6	7,271	0.02%
2022/03/23	0.7	73.90	2	74.80	74.90	-1.3	7,250	-0.02%
2022/03/22	0	0.00	1	72.80	73.60	-1	7,157	-0.01%
2022/03/21	13	71.70	3	71.90	71.90	10	7,055	0.14%
2022/03/18	0	0.00	1	73.00	73.00	-1	6,990	-0.01%
2022/03/17	1	70.50	0	0.00	70.80	1	6,786	0.01%
2022/03/16	30	70.83	4.8	70.43	70.10	25.2	6,737	0.37%
2022/03/15	1	72.00	0	0.00	71.70	1	6,594	0.02%
2022/03/14	1.2	72.18	5.1	72.16	72.10	-3.9	6,578	-0.06%
2022/03/11	1	71.20	0	0.00	72.10	1	6,614	0.02%
2022/03/10	3.9	71.85	1	72.20	71.90	2.9	6,630	0.04%
2022/03/09	1	69.20	3	69.07	69.90	-2	6,627	-0.03%
2022/03/08	5	68.22	11	67.73	67.60	-6	6,590	-0.09%
2022/03/07	6.6	71.09	12.2	70.53	70.60	-5.6	6,421	-0.09%
2022/03/03	0	0.00	3	73.67	73.60	-3	6,550	-0.05%
2022/03/02	2	71.10	1	72.00	72.40	1	6,620	0.02%
2022/03/01	10.1	71.40	4	71.20	72.00	6.1	6,599	0.09%
2022/02/25	11.2	70.97	9	71.30	71.60	2.2	6,532	0.03%
2022/02/24	9	72.98	16.2	71.92	71.50	-7.2	6,388	-0.11%
2022/02/23	6	73.68	2	74.10	74.40	4	6,141	0.07%
2022/02/22	3	71.23	6.7	70.77	71.80	-3.7	6,098	-0.06%
2022/02/21	14	70.58	4	70.75	71.90	10	5,982	0.17%
2022/02/18	66.6	69.83	4.1	69.36	69.90	62.5	5,863	1.07%
2022/02/17	1.1	68.97	6	68.48	68.80	-4.9	5,808	-0.08%
2022/02/16	0.6	67.98	0	0.00	67.80	0.6	5,947	0.01%
2022/02/15	9.1	67.95	1	67.60	67.50	8.1	6,047	0.13%
2022/02/14	4.8	67.53	0	0.00	67.50	4.8	6,087	0.08%
2022/02/11	2.2	68.44	1.1	68.33	68.90	1.1	6,110	0.02%
2022/02/10	1.8	68.19	7	68.14	68.80	-5.2	6,203	-0.08%
2022/02/09	1	67.70	0	0.00	67.70	1	6,179	0.02%
2022/02/08	3	67.72	2	67.55	67.70	1	6,283	0.02%
2022/02/07	1	66.00	11	66.92	67.20	-10	6,266	-0.16%
2022/01/26	2	63.80	4.1	63.70	63.70	-2.1	6,224	-0.03%
2022/01/25	9.9	63.67	5.1	63.31	63.40	4.8	6,480	0.07%
2022/01/24	0.2	64.33	10.4	63.11	64.40	-10.3	6,577	-0.16%
2022/01/21	3.3	65.23	43.2	64.99	64.80	-39.9	6,731	-0.59%
2022/01/20	0.1	65.80	5.7	65.77	66.30	-5.6	6,874	-0.08%
2022/01/19	2	66.40	2.1	66.20	66.00	-0.1	7,402	0.00%
2022/01/18	7.1	66.83	2	67.10	67.00	5.1	7,750	0.07%
2022/01/17	0	0.00	3	66.53	66.80	-3	7,872	-0.04%
2022/01/14	5.1	66.14	1	66.00	66.00	4.1	8,057	0.05%
2022/01/13	1.1	66.67	0	0.00	67.00	1.1	8,087	0.01%
2022/01/12	4.2	67.00	4	66.30	66.50	0.2	8,079	0.00%
2022/01/11	1	65.30	23	66.64	67.00	-22	7,972	-0.28%
2022/01/10	0.1	63.20	3	63.80	63.90	-2.9	7,738	-0.04%
2022/01/07	2	62.90	2	62.90	62.80	0	7,732	0.00%
2022/01/06	2	64.25	0	0.00	63.60	2	7,738	0.03%
2022/01/05	0	0.00	1	63.00	63.10	-1	7,746	-0.01%
2022/01/04	4	62.88	2	63.13	63.20	2	7,864	0.03%
2022/01/03	3	63.60	0	0.00	63.60	3	7,931	0.04%
2021/12/30	6	63.63	23.8	63.87	63.80	-17.8	7,940	-0.22%
2021/12/29	0.2	63.20	2	63.40	63.50	-1.8	8,031	-0.02%
2021/12/28	5	62.90	0	0.00	63.00	5	8,085	0.06%
2021/12/24	11	63.50	0	0.00	63.30	11	8,294	0.13%
2021/12/23	0	0.00	1.8	62.44	62.50	-1.8	8,336	-0.02%
2021/12/22	2	62.20	0	0.00	62.00	2	8,446	0.02%
2021/12/21	3.5	62.40	3.1	62.27	62.40	0.4	8,678	0.01%
2021/12/20	1.3	61.50	0	0.00	61.40	1.3	9,124	0.01%
2021/12/17	0.1	61.60	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	2.1	61.70	1	61.80	61.80	1.1	10,123	0.01%
2021/12/15	3.1	62.03	0	0.00	61.90	3.1	10,653	0.03%
2021/12/14	2.7	61.28	0	0.00	61.00	2.7	10,919	0.02%
2021/12/13	2.8	61.94	90	62.03	61.60	-87.2	11,008	-0.79%
2021/12/10	2	63.30	2	63.50	63.20	0	11,117	0.00%
2021/12/09	0	0.00	2.2	64.19	64.00	-2.2	11,358	-0.02%
2021/12/08	5	64.10	0	0.00	64.10	5	11,789	0.04%
2021/12/07	0	0.00	1	64.50	64.40	-1	12,028	-0.01%
2021/12/06	2.1	62.72	0	0.00	63.00	2.1	12,160	0.02%
2021/12/03	2	63.60	14	64.60	63.40	-12	12,276	-0.10%
2021/12/02	3.1	64.32	37	64.24	63.70	-33.9	12,428	-0.27%
2021/12/01	1.5	64.93	5	64.62	64.80	-3.5	12,676	-0.03%
2021/11/30	0.3	64.50	0	65.20	64.20	0.3	12,675	0.00%
2021/11/29	8	63.70	0	0.00	63.80	8	12,668	0.06%
2021/11/26	4.8	65.02	16.4	65.05	64.90	-11.7	12,667	-0.09%
2021/11/25	8	67.08	2	66.87	66.70	6	12,678	0.05%
2021/11/24	3	66.73	4	67.05	66.90	-1	12,709	-0.01%
2021/11/23	3	66.87	0	0.00	66.50	3	12,738	0.02%
2021/11/22	3	66.77	3.6	66.90	66.70	-0.6	12,707	0.00%
2021/11/19	12.7	67.20	11.6	67.50	67.10	1.1	12,660	0.01%
2021/11/18	3	68.70	42.1	68.65	68.70	-39.1	12,521	-0.31%
2021/11/17	0	0.00	10	68.70	68.90	-10	12,501	-0.08%
2021/11/16	0.2	68.60	10.1	68.50	68.50	-9.9	12,484	-0.08%
2021/11/15	12.8	69.47	0	0.00	69.00	12.8	12,470	0.10%
2021/11/12	1.2	67.95	1.1	67.24	68.50	0.1	12,312	0.00%
2021/11/11	0	0.00	20	66.80	66.70	-20	12,278	-0.16%
2021/11/10	2	67.35	0.4	67.28	66.80	1.6	12,311	0.01%
2021/11/09	20.5	66.85	6	67.45	67.50	14.5	12,330	0.12%
2021/11/08	1	67.80	0	0.00	67.50	1	12,253	0.01%
2021/11/05	12.5	67.14	1	66.80	67.00	11.5	12,270	0.09%
2021/11/04	4	69.03	4	68.65	68.50	0	12,132	0.00%
2021/11/03	2	69.65	9	69.56	69.60	-7	12,059	-0.06%
2021/11/02	16	68.60	8	68.36	68.20	8	11,962	0.07%
2021/11/01	41.7	71.21	6	70.83	70.90	35.7	11,713	0.30%
2021/10/29	9	71.36	6	71.08	70.90	3	11,593	0.03%
2021/10/28	21.5	69.92	9	69.64	69.90	12.5	11,409	0.11%
2021/10/27	27	68.57	60	69.95	69.90	-33	11,209	-0.29%
2021/10/26	88	67.02	44.8	65.65	67.20	43.2	10,637	0.41%
2021/10/25	7.5	61.38	12	60.98	61.90	-4.5	10,289	-0.04%
2021/10/22	45.8	60.41	19	60.21	60.80	26.7	10,202	0.26%
2021/10/21	0.3	58.23	3	58.03	58.20	-2.7	10,106	-0.03%
2021/10/20	11.3	57.27	0	0.00	57.30	11.3	10,103	0.11%
2021/10/19	1.1	56.40	1	56.50	57.00	0.1	10,262	0.00%
2021/10/18	2	56.20	0	0.00	56.40	2	10,314	0.02%
2021/10/15	0.3	54.97	1	54.90	55.20	-0.7	10,382	-0.01%
2021/10/14	1.1	54.51	0	0.00	54.50	1.1	10,443	0.01%
2021/10/13	4.1	54.85	5	54.30	54.80	-0.9	10,588	-0.01%
2021/10/12	30	55.43	0	0.00	55.30	30	10,583	0.28%
2021/10/08	2	56.70	1	57.00	56.80	1	10,518	0.01%
2021/10/07	2	55.90	1	56.30	56.40	1	10,529	0.01%
2021/10/06	12.1	56.08	18	55.87	55.30	-6	10,674	-0.06%
2021/10/05	17	55.39	0	0.00	56.00	17	10,724	0.16%
2021/10/04	2.1	55.34	4	56.05	55.30	-1.9	10,856	-0.02%
2021/10/01	4.2	56.05	5	56.32	56.00	-0.9	11,058	-0.01%
2021/09/30	16.1	57.54	0	0.00	57.40	16.1	11,098	0.15%
2021/09/29	4	57.85	4	57.43	57.40	0	11,014	0.00%
2021/09/28	6.5	57.17	96	57.79	57.90	-89.5	10,929	-0.82%
2021/09/27	32.2	57.43	23	57.88	56.10	9.2	10,701	0.09%
2021/09/24	36	60.30	6.1	59.91	59.80	29.9	10,230	0.29%
2021/09/23	53	61.14	9	61.48	61.10	44	9,950	0.44%
2021/09/22	22.1	81.11	29	82.00	82.30	-6.9	9,324	-0.07%
2021/09/17	8	85.10	2	84.65	85.00	6	9,002	0.07%
2021/09/16	8	84.04	9	84.62	83.90	-1	8,754	-0.01%
2021/09/15	39	84.25	14	84.16	84.60	25	8,643	0.29%
2021/09/14	37.5	81.98	9	82.86	83.50	28.5	8,435	0.34%
2021/09/13	70	82.63	24.2	81.36	81.50	45.8	8,187	0.56%
2021/09/10	5	80.26	45	80.39	81.20	-40	7,808	-0.51%
2021/09/09	11	77.19	1	76.70	78.50	10	7,588	0.13%
2021/09/08	2.2	75.75	5	75.16	75.10	-2.9	7,397	-0.04%
2021/09/07	11	75.31	6	74.57	76.10	5	7,242	0.07%
2021/09/06	27	73.34	15	74.35	73.60	12	7,053	0.17%
2021/09/03	20	69.80	23	70.31	69.90	-3	6,790	-0.04%
2021/09/02	1	69.60	3	70.83	69.40	-2	6,743	-0.03%
2021/09/01	10	70.25	2	71.30	71.30	8	6,592	0.12%
2021/08/31	2	69.40	0	0.00	69.30	2	6,396	0.03%
2021/08/30	2	67.55	2	67.30	67.60	0	6,261	0.00%
2021/08/27	1	66.90	6	66.28	66.90	-5	6,208	-0.08%
2021/08/25	4	65.30	3	65.30	65.40	1	6,158	0.02%
2021/08/20	10	63.20	0.1	63.47	63.00	9.9	6,168	0.16%
2021/08/19	0	0.00	7	64.37	63.60	-7	6,197	-0.11%
2021/08/18	2	63.80	4	63.83	65.40	-2	6,155	-0.03%
2021/08/17	3	64.60	0	0.00	63.50	3	6,094	0.05%
2021/08/16	1	66.10	2	65.90	65.90	-1	6,041	-0.02%
2021/08/13	3	67.40	2	67.70	67.80	1	5,959	0.02%
2021/08/12	0	0.00	7	65.54	67.00	-7	5,897	-0.12%
2021/08/11	0	0.00	32	65.49	65.30	-32	5,920	-0.54%
2021/08/10	0	0.00	0.3	64.80	64.50	-0.3	5,951	-0.01%
2021/08/04	0	0.00	0	65.00	65.00	0	6,738	0.00%
2021/08/03	0	0.00	16.5	64.12	64.30	-16.5	6,917	-0.24%
2021/08/02	0	0.00	3	62.73	63.60	-3	7,003	-0.04%
2021/07/30	11	62.80	0	0.00	62.40	11	6,997	0.16%
2021/07/29	3.1	61.75	0	62.20	62.20	3.1	7,027	0.04%
2021/07/28	2	61.80	9	61.17	61.40	-7	7,070	-0.10%
2021/07/27	2	63.20	2	62.80	62.10	0	7,230	0.00%
2021/07/26	2	64.80	7	65.39	64.80	-5	7,176	-0.07%
2021/07/23	5.9	65.64	1	65.00	66.40	4.9	7,135	0.07%
2021/07/22	2	64.90	3	64.80	65.00	-1	6,977	-0.01%
2021/07/21	2	65.40	10	64.65	65.10	-8	6,938	-0.12%
2021/07/20	18	65.63	2	66.10	65.80	16	6,906	0.23%
2021/07/19	4	66.98	6.1	67.49	66.60	-2.1	6,888	-0.03%
2021/07/16	12	64.82	0	0.00	65.60	12	6,921	0.17%
2021/07/15	0.1	64.50	3	64.70	64.80	-2.9	6,945	-0.04%
2021/07/14	10	62.90	6	63.08	63.30	4	6,955	0.06%
2021/07/13	10	64.15	25	65.50	64.00	-15	7,001	-0.21%
2021/07/12	21	63.73	4	64.40	65.40	17	6,962	0.24%
2021/07/09	16	62.60	22	62.68	62.90	-6	6,865	-0.09%
2021/07/08	24	62.73	82	62.78	62.90	-58	6,744	-0.86%
2021/07/07	2	59.30	4	58.68	59.10	-2	6,524	-0.03%
2021/07/05	21	56.70	0	0.00	56.70	21	6,492	0.32%
2021/07/02	7	56.56	3	56.40	56.40	4	6,586	0.06%
2021/07/01	1	57.00	0	0.00	56.60	1	6,649	0.02%
2021/06/30	31	56.50	0	0.00	56.60	31	6,742	0.46%
2021/06/29	12	57.03	1	56.60	56.70	11	6,807	0.16%
2021/06/28	30	56.59	5	56.48	57.60	25	6,848	0.37%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/24	0	0.00	6	54.60	54.20	-6	7,383	-0.08%
2021/06/23	1	54.00	4	53.98	54.00	-3	7,402	-0.04%
2021/06/22	1	54.10	3	54.00	53.80	-2	7,489	-0.03%
2021/06/21	2	54.05	2	54.10	53.90	0	7,565	0.00%
2021/06/18	30	53.33	0	0.00	54.00	30	7,566	0.40%
2021/06/16	3	53.40	5	53.44	53.40	-2	7,669	-0.03%
2021/06/15	5	53.60	0	0.00	53.70	5	7,756	0.06%
2021/06/11	0	0.00	3	53.27	53.20	-3	7,884	-0.04%
2021/06/10	4	52.23	10	52.20	52.30	-6	7,938	-0.08%
2021/06/09	2	52.20	0	0.00	52.10	2	7,982	0.03%
2021/06/08	6	52.35	2	52.10	52.30	4	8,079	0.05%
2021/06/07	1	52.00	0	0.00	52.20	1	8,253	0.01%
2021/06/04	1	52.40	20	52.50	52.50	-19	8,346	-0.23%
2021/06/03	0	0.00	0.6	52.70	52.70	-0.6	8,488	-0.01%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/05/31	6	52.35	0	0.00	52.50	6	8,689	0.07%
2021/05/28	1	52.40	1	52.40	52.40	0	8,738	0.00%
2021/05/27	2	51.60	25	51.84	52.00	-23	8,795	-0.26%
2021/05/26	1	51.60	1	51.70	51.80	0	8,838	0.00%
2021/05/25	0	0.00	2	51.70	51.70	-2	8,879	-0.02%
2021/05/24	1	51.50	26	51.63	51.50	-25	8,946	-0.28%
2021/05/21	27	51.44	11	51.60	51.70	16	9,023	0.18%
2021/05/20	0	51.00	10	51.04	51.00	-10	9,068	-0.11%
2021/05/19	0	51.30	9	51.52	51.20	-9	9,040	-0.10%
2021/05/18	1	49.80	27.1	50.00	51.00	-26.1	9,037	-0.29%
2021/05/17	10	48.73	25	49.64	48.45	-15	8,988	-0.17%
2021/05/14	101	51.68	9	51.30	51.00	92	8,783	1.05%	大買/
2021/05/13	2	50.00	2.7	49.05	49.85	-0.7	8,642	-0.01%
2021/05/12	15.5	50.86	23	51.37	50.20	-7.5	8,526	-0.09%
2021/05/11	2	53.95	14	53.91	53.80	-12	8,165	-0.15%
2021/05/10	1	54.50	5	54.50	54.60	-4	7,961	-0.05%
2021/05/07	2	53.00	1	53.30	53.50	1	7,907	0.01%
2021/05/06	10	53.27	5	52.68	53.00	5	7,904	0.06%
2021/05/05	4	52.78	5.2	52.79	52.50	-1.2	7,852	-0.02%
2021/05/04	33	51.90	25	53.48	52.20	8	7,773	0.10%
2021/05/03	0.1	53.00	2	53.10	53.10	-1.9	7,497	-0.03%
2021/04/29	3	53.23	2.9	53.17	53.10	0.1	7,427	0.00%
2021/04/28	0.2	53.90	0	0.00	53.70	0.2	7,378	0.00%
2021/04/27	1	54.00	4	54.03	54.10	-3	7,421	-0.04%
2021/04/26	0.5	54.10	51	54.14	54.30	-50.5	7,393	-0.68%
2021/04/23	10.3	52.75	34.1	52.69	53.20	-23.8	7,335	-0.32%
2021/04/22	5.4	53.79	6	53.52	52.70	-0.6	7,311	-0.01%
2021/04/21	0	0.00	4	53.88	54.10	-4	7,133	-0.06%
2021/04/20	2	52.90	4	52.90	53.10	-2	7,055	-0.03%
2021/04/19	22	52.26	8.8	52.99	53.10	13.2	7,025	0.19%
2021/04/16	2	50.70	2	50.80	51.40	0	6,894	0.00%
2021/04/15	0	0.00	0.5	49.95	50.10	-0.5	6,783	-0.01%
2021/04/14	19	49.48	5	49.63	49.55	14	6,728	0.21%
2021/04/13	10.2	50.04	7.5	50.18	49.85	2.7	6,716	0.04%
2021/04/12	0	0.00	5	49.80	49.95	-5	6,649	-0.08%
2021/04/09	5	49.28	7.1	49.50	49.45	-2.1	6,629	-0.03%
2021/04/08	1.8	49.89	5	50.10	49.80	-3.3	6,544	-0.05%
2021/04/07	2	50.10	27.5	50.09	50.00	-25.5	6,455	-0.40%
2021/04/06	2.2	50.00	1	49.95	50.00	1.2	6,395	0.02%
2021/04/01	3	49.45	3	49.58	49.60	0	6,285	0.00%
2021/03/31	14	49.49	2	49.43	49.50	12	6,175	0.19%
2021/03/30	3	48.83	10	48.67	48.90	-7	6,036	-0.12%
2021/03/29	43	48.14	55.3	49.17	48.85	-12.3	5,902	-0.21%
2021/03/26	21	45.36	6	45.54	45.75	15	5,279	0.28%
2021/03/25	1	45.00	7	45.03	45.20	-6	5,226	-0.11%
2021/03/24	1	44.45	2	44.63	44.40	-1	5,136	-0.02%
2021/03/23	3	44.93	6	45.01	45.20	-3	5,052	-0.06%
2021/03/22	13	44.45	0	0.00	44.85	13	5,014	0.26%
2021/03/19	1	44.30	3	44.60	44.55	-2	4,970	-0.04%
2021/03/18	15	45.05	0	0.00	45.15	15	4,895	0.31%
2021/03/17	28	45.15	9.2	45.06	45.30	18.8	4,839	0.39%
2021/03/16	4	44.31	9.1	44.28	44.40	-5.1	4,730	-0.11%
2021/03/15	1	43.65	0	0.00	43.75	1	4,852	0.02%
2021/03/12	1	43.15	0	0.00	43.30	1	4,930	0.02%
2021/03/11	1	43.80	9	44.08	43.80	-8	4,909	-0.16%
2021/03/10	19	43.77	10	44.40	43.85	9	4,774	0.19%
2021/03/09	0	0.00	8	43.15	43.50	-8	4,695	-0.17%
2021/03/08	22	42.71	8.5	42.64	42.75	13.5	4,623	0.29%
2021/03/05	0	0.00	4.7	41.91	42.15	-4.7	4,621	-0.10%
2021/03/04	37	42.09	8	42.25	42.20	29	4,853	0.60%
2021/03/03	3	42.03	1.5	41.93	42.05	1.5	4,788	0.03%
2021/02/26	20	41.40	8	41.63	41.70	12	4,687	0.26%
2021/02/25	0	0.00	1	41.75	41.65	-1	4,612	-0.02%
2021/02/24	3	41.33	51	41.53	41.45	-48	4,608	-1.04%
2021/02/23	2	41.65	13	41.65	41.75	-11	4,563	-0.24%
2021/02/22	5	41.23	17	41.17	41.20	-12	4,583	-0.26%
2021/02/19	1	40.75	10	40.75	40.90	-9	4,526	-0.20%
2021/02/18	5	40.88	0	0.00	40.90	5	4,534	0.11%
2021/02/17	1	40.15	0	0.00	40.20	1	4,507	0.02%
2021/02/05	1	39.50	1	39.60	39.50	0	4,506	0.00%
2021/02/04	6	39.08	0	0.00	39.45	6	4,576	0.13%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/02/01	2	38.90	50	38.82	38.80	-48	4,840	-0.99%
2021/01/29	1	39.00	0	0.00	38.75	1	4,864	0.02%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/26	4	39.60	2	39.60	39.50	2	4,866	0.04%
2021/01/22	0	0.00	0.1	39.50	39.60	-0.1	4,948	0.00%
2021/01/21	6	39.59	12	39.70	39.50	-6	5,016	-0.12%
2021/01/20	6	39.38	5	39.63	39.35	1	5,139	0.02%
2021/01/19	21	40.05	75	40.05	40.00	-54	5,446	-0.99%
2021/01/18	5	40.00	1	40.00	40.20	4	5,425	0.07%
2021/01/15	8	40.36	0	0.00	40.25	8	5,380	0.15%
2021/01/14	6	40.70	3	40.70	40.70	3	5,366	0.06%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	11	40.59	0	0.00	40.50	11	5,374	0.20%
2021/01/07	5	40.25	0	0.00	40.25	5	5,373	0.09%
2021/01/06	22	40.52	20	40.70	40.20	2	5,376	0.04%
2021/01/05	1	40.70	13	40.80	40.70	-12	5,327	-0.23%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	1	40.80	3	40.80	40.75	-2	5,371	-0.04%
2020/12/29	10	40.63	0	0.00	40.60	10	5,378	0.19%
2020/12/28	2	40.53	0	0.00	40.55	2	5,409	0.04%
2020/12/25	1	40.60	0.2	40.60	40.60	0.8	5,433	0.01%
2020/12/24	0	0.00	5	40.60	40.60	-5	5,530	-0.09%
2020/12/22	13	40.37	0	0.00	40.25	13	5,545	0.23%
2020/12/21	0	0.00	2	40.30	40.60	-2	5,573	-0.04%
2020/12/18	20	40.65	0	0.00	40.60	20	5,583	0.36%
2020/12/17	2	40.45	0.1	40.60	40.75	1.9	5,590	0.03%
2020/12/16	30	40.70	3	40.77	40.75	27	5,582	0.48%
2020/12/15	0	0.00	0.2	40.45	40.45	-0.2	5,575	0.00%
2020/12/14	5	40.55	0	0.00	40.45	5	5,559	0.09%
2020/12/11	5	40.57	1	40.45	40.55	4	5,568	0.07%
2020/12/10	7	40.43	1	40.55	40.35	6	5,520	0.11%
2020/12/09	12	40.29	8	40.29	40.40	4	5,490	0.07%
2020/12/08	6	41.37	2	41.55	41.20	4	5,326	0.08%
2020/12/07	15	41.87	1	41.70	41.75	14	5,223	0.27%
2020/12/04	3	41.50	0	0.00	41.55	3	5,175	0.06%
2020/12/03	1	41.35	0	0.00	41.45	1	5,148	0.02%
2020/12/02	5	41.37	14	41.29	41.25	-9	5,134	-0.18%
2020/12/01	13	42.15	2	41.65	41.65	11	5,124	0.21%
2020/11/30	16	41.95	10	41.88	42.05	6	5,073	0.12%
2020/11/25	11	40.76	0	0.00	40.80	11	5,174	0.21%
2020/11/24	3	41.10	0	0.00	41.00	3	5,340	0.06%
2020/11/23	7	41.35	0.4	41.35	41.30	6.6	5,495	0.12%
2020/11/20	0	0.00	1	41.35	41.40	-1	5,501	-0.02%
2020/11/19	11	41.50	37	41.48	41.40	-26	5,590	-0.47%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/16	16	40.80	0	0.00	40.80	16	5,871	0.27%
2020/11/13	11	40.68	3	40.68	40.70	8	6,573	0.12%
2020/11/12	18.5	40.94	0	0.00	40.85	18.5	6,742	0.27%
2020/11/11	10	40.85	2.1	41.02	41.40	7.9	6,913	0.11%
2020/11/10	11	41.01	0	0.00	40.65	11	6,835	0.16%
2020/11/06	1	40.40	0	0.00	40.05	1	6,781	0.01%
2020/11/03	31	40.10	1	40.15	40.05	30	6,766	0.44%
2020/11/02	3	39.70	2	39.40	39.70	1	6,788	0.01%
2020/10/30	6	40.15	2	40.05	39.50	4	6,796	0.06%
2020/10/29	1	40.00	2	39.75	40.05	-1	6,757	-0.01%
2020/10/28	6	41.07	13	40.50	40.55	-7	6,752	-0.10%
2020/10/27	30.4	41.12	5.5	40.83	41.05	24.9	6,679	0.37%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/21	5	38.55	0	0.00	38.55	5	6,530	0.08%
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/16	1	38.40	0	0.00	38.20	1	6,513	0.02%
2020/10/15	2	38.63	0	0.00	38.55	2	6,509	0.03%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	2.5	38.89	0	0.00	38.95	2.5	6,644	0.04%
2020/10/12	0	0.00	2	39.05	38.85	-2	6,755	-0.03%
2020/10/08	10.5	39.30	0	0.00	39.30	10.5	6,856	0.15%
2020/10/07	14	39.92	2	40.05	39.75	12	6,888	0.17%
2020/10/06	0	39.80	2	39.68	39.90	-2	6,927	-0.03%
2020/09/30	1	38.80	1	38.90	38.90	0	6,943	0.00%
2020/09/29	3	38.77	17.5	38.90	38.85	-14.5	6,951	-0.21%
2020/09/28	2	39.60	2	39.60	39.40	0	6,890	0.00%
2020/09/25	11	39.76	0	0.00	39.30	11	6,921	0.16%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/22	1	40.85	5	41.05	40.85	-4	7,024	-0.06%
2020/09/18	2.1	41.70	0	0.00	41.70	2.1	7,052	0.03%
2020/09/16	2	41.63	3	41.50	41.65	-1	7,082	-0.01%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/11	0	0.00	4	41.75	41.30	-4	7,096	-0.06%
2020/09/10	2	41.40	0	0.00	41.10	2	7,073	0.03%
2020/09/09	1	41.45	1	41.10	41.40	0	7,137	0.00%
2020/09/08	3	41.38	0	0.00	41.40	3	7,177	0.04%
2020/09/07	4	41.49	1	42.30	41.45	3	7,272	0.04%
2020/09/04	1	41.25	0	0.00	41.50	1	7,403	0.01%
2020/09/03	0	0.00	0	41.90	41.80	0	7,475	0.00%
2020/09/02	2	41.73	0	0.00	41.45	2	7,464	0.03%
2020/09/01	4	41.90	2	42.23	41.85	2	7,474	0.03%
2020/08/31	6.1	42.69	2	42.88	43.20	4.1	7,377	0.06%
2020/08/28	13	40.80	19	42.09	42.20	-6	7,189	-0.08%
2020/08/27	3	40.07	5	40.04	40.05	-2	7,080	-0.03%
2020/08/26	3	39.20	31	39.00	39.35	-28	6,946	-0.40%
2020/08/25	37	39.10	0	0.00	39.00	37	6,912	0.54%
2020/08/24	1	38.10	40	38.40	37.85	-39	6,825	-0.57%
2020/08/20	5	38.57	8	37.41	37.45	-3	6,713	-0.04%
2020/08/19	27	37.58	38	38.03	39.05	-11	6,444	-0.17%
2020/08/18	16	54.66	83	54.65	54.70	-67	5,689	-1.18%
2020/08/17	0.2	54.20	21	54.12	54.40	-20.8	5,504	-0.38%
2020/08/14	3	52.53	0	0.00	53.10	3	5,306	0.06%
2020/08/13	0	0.00	7.2	53.18	53.40	-7.2	5,255	-0.14%
2020/08/12	3	52.27	0	0.00	53.00	3	5,247	0.06%
2020/08/11	2	52.80	3	52.90	52.70	-1	5,238	-0.02%
2020/08/10	6	53.30	7	53.21	53.30	-1	5,258	-0.02%
2020/08/07	12	53.00	4	53.05	53.00	8	5,258	0.15%
2020/08/05	0	0.00	1	52.90	53.00	-1	5,195	-0.02%
2020/08/04	1	52.10	0	0.00	52.20	1	5,175	0.02%
2020/08/03	88	51.97	1	52.40	52.20	87	5,146	1.69%
2020/07/31	0	0.00	1	51.10	50.80	-1	5,063	-0.02%
2020/07/29	3	49.22	3	49.50	49.50	0	4,963	0.00%
2020/07/28	1	46.80	1	45.95	47.00	0	4,892	0.00%
2020/07/27	5	46.58	0.2	46.45	46.40	4.8	4,893	0.10%
2020/07/24	2	48.70	0	0.00	48.50	2	4,848	0.04%
2020/07/23	2	49.78	0	0.00	49.45	2	4,880	0.04%
2020/07/22	3	49.83	0	0.00	49.90	3	4,941	0.06%
2020/07/20	2	48.93	0	0.00	48.95	2	4,914	0.04%
2020/07/17	11	50.01	24	49.99	49.55	-13	4,874	-0.27%
2020/07/16	0	0.00	3	51.30	51.20	-3	4,761	-0.06%
2020/07/15	7.6	53.79	8	54.10	53.80	-0.4	4,637	-0.01%
2020/07/14	55	53.81	1	53.70	54.00	54	4,523	1.19%
2020/07/13	1	53.70	0	0.00	53.60	1	4,460	0.02%
2020/07/10	2	53.30	5	53.46	53.00	-3	4,428	-0.07%
2020/07/09	40.6	54.49	1	54.50	54.30	39.6	4,373	0.90%
2020/07/08	10	54.10	0	0.00	54.60	10	4,335	0.23%
2020/07/07	1	53.50	0	0.00	54.20	1	4,296	0.02%
2020/07/06	3	53.90	3	53.90	54.10	0	4,287	0.00%
2020/07/03	0	0.00	2	53.70	53.50	-2	4,273	-0.05%
2020/07/02	2.3	53.89	17.1	53.82	54.00	-14.8	4,302	-0.34%
2020/07/01	32	51.69	3	51.50	51.70	29	4,350	0.67%
2020/06/30	3	50.80	1	50.70	51.10	2	4,565	0.04%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/24	2	50.55	1	50.70	50.60	1	4,515	0.02%
2020/06/23	3	50.43	0	0.00	50.60	3	4,522	0.07%
2020/06/22	6	50.40	3	50.37	50.50	3	4,536	0.07%
2020/06/19	0	0.00	2	50.70	50.20	-2	4,583	-0.04%
2020/06/18	2	50.20	0	0.00	50.30	2	4,597	0.04%
2020/06/17	2	49.95	2	50.10	49.85	0	4,584	0.00%
2020/06/16	7	50.17	0	0.00	50.20	7	4,617	0.15%
2020/06/15	4	50.00	0	0.00	49.95	4	4,641	0.09%
2020/06/12	1	49.40	1	49.25	49.80	0	4,626	0.00%
2020/06/11	5	51.30	0.2	50.00	50.10	4.8	4,573	0.10%
2020/06/10	1	50.50	0	0.00	51.40	1	4,436	0.02%
2020/06/09	0	0.00	1	49.45	49.40	-1	4,373	-0.02%
2020/06/08	2	49.30	4	49.44	49.60	-2	4,375	-0.05%
2020/06/05	0	0.00	1	48.50	48.75	-1	4,314	-0.02%
2020/06/03	6	48.19	2	48.50	48.30	4	4,290	0.09%
2020/06/02	0	0.00	1	46.70	47.30	-1	4,169	-0.02%
2020/05/29	11	45.60	1	45.85	45.70	10	4,059	0.25%
2020/05/28	0	0.00	10	46.25	45.75	-10	3,998	-0.25%
2020/05/27	0	0.00	20	46.00	46.10	-20	3,962	-0.50%
2020/05/26	0	0.00	20	45.73	45.75	-20	3,934	-0.51%
2020/05/25	1	45.30	3	45.00	45.30	-2	3,901	-0.05%
2020/05/21	10.2	45.75	2	45.88	45.80	8.2	3,845	0.21%
2020/05/20	1	45.10	1	45.10	45.00	0	3,794	0.00%
2020/05/19	1	45.05	0	0.00	45.25	1	3,756	0.03%
2020/05/15	1	44.20	3	44.62	44.35	-2	3,640	-0.05%
2020/05/12	1	43.95	5	43.79	43.85	-4	3,524	-0.11%
2020/05/11	3	44.18	1	44.25	44.30	2	3,489	0.06%
2020/05/08	3	43.97	0	0.00	43.95	3	3,459	0.09%
2020/05/07	5	43.69	0	0.00	43.90	5	3,446	0.15%
2020/05/06	1	43.70	7	43.59	43.55	-6	3,443	-0.17%
2020/05/05	2	43.60	0	0.00	43.80	2	3,424	0.06%
2020/05/04	2	43.50	0	0.00	43.75	2	3,409	0.06%
2020/04/30	4	44.55	4	44.50	44.60	0	3,406	0.00%
2020/04/29	20	44.80	1	44.90	44.65	19	3,369	0.56%
2020/04/28	0	0.00	6	43.38	43.95	-6	3,313	-0.18%
2020/04/27	4	42.34	0	0.00	42.75	4	3,294	0.12%
2020/04/24	6	41.72	1	41.85	41.70	5	3,219	0.16%
2020/04/23	1	41.90	1	41.80	41.60	0	3,202	0.00%
2020/04/22	2	40.80	0	0.00	41.55	2	3,177	0.06%
2020/04/21	0	0.00	1	41.55	41.20	-1	3,165	-0.03%
2020/04/17	1	41.75	20	41.98	41.80	-19	3,106	-0.61%
2020/04/16	4	41.65	0	0.00	41.95	4	3,052	0.13%
2020/04/15	0	0.00	1	42.00	41.95	-1	3,021	-0.03%
2020/04/14	3	41.53	0	0.00	41.65	3	2,977	0.10%
2020/04/13	0	0.00	1	41.50	41.25	-1	2,954	-0.03%
2020/04/10	4	41.38	1	41.45	41.45	3	2,942	0.10%
2020/04/09	2	41.58	0	0.00	41.30	2	2,923	0.07%
2020/04/08	1	41.50	1	41.65	41.75	0	2,875	0.00%
2020/04/07	13	41.75	10	41.95	41.30	3	2,832	0.11%
2020/04/06	6	41.58	2	41.70	41.95	4	2,735	0.15%
2020/04/01	42	41.99	8.1	41.89	42.00	33.9	2,553	1.33%
2020/03/27	1	34.85	0	0.00	34.80	1	2,431	0.04%
2020/03/25	1	33.20	2	33.00	33.40	-1	2,631	-0.04%
2020/03/24	0.4	31.45	0	0.00	31.45	0.4	2,628	0.02%
2020/03/23	0.3	30.15	0	0.00	30.10	0.3	2,638	0.01%
2020/03/20	3	31.07	1	31.55	31.20	2	2,635	0.08%
2020/03/19	2	30.25	1	31.85	30.10	1	2,616	0.04%
2020/03/18	1	33.70	0	0.00	33.40	1	2,512	0.04%
2020/03/17	0	0.00	6	34.30	34.05	-6	2,453	-0.24%
2020/03/12	2	39.48	73	39.65	39.40	-71	2,313	-3.07%
2020/03/11	1	40.65	2.4	40.95	40.70	-1.4	2,278	-0.06%
2020/03/10	4	40.23	10	40.08	40.35	-6	2,289	-0.26%
2020/03/09	1	40.55	0	0.00	40.30	1	2,273	0.04%
2020/03/06	1	42.00	12	42.10	41.75	-11	2,220	-0.50%
2020/03/05	0	0.00	1	42.60	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	10	41.85	41.95	-10	2,247	-0.45%
2020/03/02	1	41.60	20	41.58	41.15	-19	2,277	-0.83%
2020/02/27	5	41.51	1	41.60	41.05	4	2,323	0.17%
2020/02/24	2	41.95	0	0.00	41.85	2	2,350	0.09%
2020/02/21	0	0.00	1	42.40	42.30	-1	2,371	-0.04%
2020/02/18	1	42.40	0	0.00	42.55	1	2,479	0.04%
2020/02/17	0	0.00	3	42.70	42.55	-3	2,669	-0.11%
2020/02/12	1	42.60	1.2	42.65	42.60	-0.2	2,724	-0.01%
2020/02/11	1	42.30	0	0.00	42.30	1	2,738	0.04%
2020/02/10	5	41.72	3	41.83	42.00	2	2,754	0.07%
2020/02/07	3	42.22	0	0.00	42.10	3	2,780	0.11%
2020/02/06	2	42.60	0	0.00	42.70	2	2,780	0.07%
2020/02/04	17	41.59	0	0.00	41.70	17	2,775	0.61%
2020/02/03	10	41.30	12	41.65	41.60	-2	2,743	-0.07%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	2	43.63	0	0.00	42.10	2	2,738	0.07%
2020/01/20	3	45.50	3	45.42	45.45	0	2,685	0.00%
2020/01/17	3	45.00	10	45.05	44.95	-7	2,685	-0.26%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/14	0	0.00	1	45.50	45.25	-1	2,790	-0.04%
2020/01/08	1	44.10	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0	0.00	28	44.50	44.60	-28	2,929	-0.96%
2020/01/06	0	0.00	1	44.60	44.60	-1	2,928	-0.03%
2019/12/31	0	0.00	1	45.35	45.20	-1	2,974	-0.03%
2019/12/30	1	45.50	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	6.7	45.36	45.40	-6.7	2,945	-0.23%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/23	8	44.15	3	44.65	43.90	5	2,739	0.18%
2019/12/20	3	44.67	1	44.90	43.90	2	2,586	0.08%
2019/12/19	31	44.15	1	44.25	44.30	30	2,435	1.23%
2019/12/18	6	45.16	0	0.00	44.90	6	2,377	0.25%
2019/12/17	5	45.58	0	0.00	45.60	5	2,336	0.21%
2019/12/16	2.1	46.13	0	0.00	45.80	2.1	2,299	0.09%
2019/12/13	2	45.55	0	0.00	45.60	2	2,247	0.09%
2019/12/12	2	45.70	0	0.00	45.55	2	2,231	0.09%
2019/12/10	2.4	45.40	8	45.79	45.65	-5.6	2,205	-0.25%
2019/12/09	11	45.98	1	46.00	45.75	10	2,196	0.46%
2019/12/06	4	45.80	1	45.95	45.80	3	2,178	0.14%
2019/12/05	0	0.00	2	46.53	45.85	-2	2,159	-0.09%
2019/12/04	1	46.05	0	0.00	46.30	1	2,119	0.05%
2019/12/03	2	46.10	1	46.00	46.35	1	2,115	0.05%
2019/12/02	0	0.00	2	45.93	45.75	-2	2,120	-0.09%
2019/11/28	2	46.45	0	0.00	46.35	2	2,073	0.10%
2019/11/27	2	46.40	12	46.35	46.45	-10	2,060	-0.49%
2019/11/26	12	46.46	3	46.70	46.25	9	2,046	0.44%
2019/11/25	45	46.35	0	0.00	46.75	45	1,976	2.28%
2019/11/22	0	0.00	15	46.50	46.45	-15	1,992	-0.75%
2019/11/21	3	46.93	0	0.00	46.85	3	1,970	0.15%
2019/11/20	13	47.14	0	0.00	47.00	13	1,955	0.66%
2019/11/19	12	47.77	0	0.00	47.40	12	1,928	0.62%
2019/11/15	31	48.86	0	0.00	48.15	31	1,869	1.66%
2019/11/14	9	48.40	5	48.26	48.30	4	1,824	0.22%
2019/11/13	0	0.00	3	46.40	45.80	-3	1,658	-0.18%
2019/11/11	0	0.00	1	46.75	46.75	-1	1,759	-0.06%
2019/11/06	1	47.15	0	0.00	47.45	1	1,752	0.06%
2019/11/05	21	46.60	0	0.00	46.70	21	1,727	1.22%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/11/01	20	46.35	1	46.40	46.50	19	1,738	1.09%
2019/10/30	0	0.00	1	46.50	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	1	46.45	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	1	46.50	46.60	-1	1,706	-0.06%
2019/10/24	1	46.30	21	46.51	46.75	-20	1,682	-1.19%
2019/10/22	0	0.00	2	45.55	45.25	-2	1,598	-0.13%
2019/10/18	2	45.65	1	45.30	45.50	1	1,569	0.06%
2019/10/17	0	0.00	2	44.95	45.30	-2	1,529	-0.13%
2019/10/15	1	43.95	0	0.00	44.30	1	1,464	0.07%
2019/10/07	0	0.00	6	43.08	42.95	-6	1,396	-0.43%
2019/10/02	0	0.00	14.4	42.00	42.15	-14.4	1,382	-1.04%
2019/10/01	6	41.96	0	0.00	42.05	6	1,406	0.43%
2019/09/19	0	0.00	0.5	42.60	42.60	-0.5	1,463	-0.04%
2019/09/16	0	0.00	20	43.25	43.45	-20	1,866	-1.07%
2019/09/11	2	43.23	0	0.00	43.00	2	1,993	0.10%
2019/09/06	0	0.00	1	43.00	42.90	-1	2,004	-0.05%
2019/09/05	0	0.00	11	43.15	43.10	-11	2,019	-0.54%
2019/09/04	0	0.00	1	42.85	43.00	-1	2,019	-0.05%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/29	0	0.00	2	42.10	42.15	-2	2,009	-0.10%
2019/08/27	0	0.00	1	42.15	41.80	-1	2,060	-0.05%
2019/08/26	3	42.55	0	0.00	42.45	3	2,026	0.15%
2019/08/23	3	42.95	0	0.00	43.10	3	2,017	0.15%
2019/08/22	5	43.15	0	0.00	43.20	5	2,021	0.25%
2019/08/19	0	0.00	5	42.90	43.05	-5	2,052	-0.24%
2019/08/16	21	43.40	0	0.00	43.20	21	2,045	1.03%
2019/08/15	2	43.43	0	0.00	43.40	2	2,022	0.10%
2019/08/14	0	0.00	5	43.05	42.75	-5	1,953	-0.26%
2019/08/08	0	0.00	1	41.00	41.10	-1	1,867	-0.05%
2019/08/05	0	0.00	1	40.10	40.00	-1	1,920	-0.05%
2019/07/25	0	0.00	6	41.30	41.75	-6	1,968	-0.30%
2019/07/18	0	0.00	1	41.35	41.60	-1	1,987	-0.05%
2019/07/16	0	0.00	1	42.00	41.85	-1	1,986	-0.05%
2019/07/15	0	0.00	0.4	42.05	42.00	-0.4	2,014	-0.02%
2019/07/11	0	0.00	0.4	42.60	42.60	-0.4	2,087	-0.02%
2019/07/10	0	0.00	8	42.30	42.55	-8	2,116	-0.38%
2019/07/05	5	42.80	0	0.00	42.85	5	2,166	0.23%
2019/07/04	0	0.00	1	44.40	44.55	-1	2,199	-0.05%
2019/06/28	0	0.00	1	44.65	44.40	-1	2,274	-0.04%
2019/06/26	1	45.45	0	0.00	45.30	1	2,392	0.04%
2019/06/24	3	44.87	3	45.05	45.50	0	2,274	0.00%
2019/06/17	0	0.00	2	42.20	42.20	-2	1,881	-0.11%
2019/06/14	0	0.00	0.1	41.40	41.40	-0.1	1,879	0.00%
2019/06/13	1	41.35	1	41.45	41.45	0	1,904	0.00%
2019/06/12	1	42.20	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	1	42.10	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/06/05	1	41.05	1	41.30	40.90	0	1,907	0.00%
2019/06/04	1	40.75	0	0.00	40.95	1	1,909	0.05%
2019/06/03	1	40.90	2	41.20	41.10	-1	1,872	-0.05%
2019/05/29	2	40.20	0	0.00	40.15	2	1,882	0.11%
2019/05/27	0	0.00	5	40.75	40.75	-5	1,839	-0.27%
2019/05/23	20	40.25	0	0.00	40.30	20	1,855	1.08%
2019/05/17	2	40.45	0	0.00	40.05	2	1,909	0.10%
2019/05/09	0	0.00	0.2	40.15	39.90	-0.2	1,843	-0.01%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	1	42.40	1	42.35	42.45	0	1,795	0.00%
2019/04/30	2.2	42.31	0	0.00	42.40	2.2	1,792	0.12%
2019/04/29	0.4	41.80	0	0.00	41.80	0.4	1,781	0.02%
2019/04/22	31	42.55	5	42.60	42.50	26	1,735	1.50%
2019/04/18	1	42.40	5	41.90	41.75	-4	1,696	-0.24%
2019/04/15	0	0.00	1	43.30	43.25	-1	1,598	-0.06%
2019/04/12	1	44.00	0	0.00	43.80	1	1,574	0.06%
2019/04/11	5	43.55	0	0.00	43.50	5	1,579	0.32%
2019/04/10	3	43.57	0	0.00	43.95	3	1,548	0.19%
2019/04/09	20	44.20	0	0.00	44.20	20	1,492	1.34%
2019/04/08	3	44.67	0	0.00	44.60	3	1,455	0.21%
2019/04/02	5	45.72	4.4	45.77	45.60	0.6	1,376	0.04%
2019/04/01	0	0.00	1	45.85	45.80	-1	1,361	-0.07%
2019/03/29	4	45.39	2	46.13	46.60	2	1,337	0.15%
2019/03/28	1	46.60	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/25	0	0.00	4	47.55	47.85	-4	1,222	-0.33%
2019/03/22	3	48.25	0	0.00	48.25	3	1,209	0.25%
2019/03/21	0	0.00	1	48.60	48.80	-1	1,186	-0.08%
2019/03/20	2	48.73	4	48.70	48.75	-2	1,189	-0.17%
2019/03/19	1	48.45	0	0.00	48.65	1	1,189	0.08%
2019/03/18	7	48.33	1	48.40	48.55	6	1,184	0.51%
2019/03/15	1	47.10	1	47.95	47.95	0	1,154	0.00%
2019/03/14	1	47.15	1	47.25	47.25	0	1,118	0.00%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/12	0	0.00	1	47.50	47.20	-1	1,147	-0.09%
2019/03/11	3	47.20	0	0.00	47.10	3	1,157	0.26%
2019/03/07	1	48.75	1.2	48.50	48.50	-0.2	1,223	-0.01%
2019/03/06	0	0.00	22	48.97	49.25	-22	1,225	-1.80%
2019/03/05	1	48.30	1	48.15	48.15	0	1,219	0.00%
2019/03/04	3	48.20	2	48.45	48.30	1	1,226	0.08%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/25	1	48.10	1	48.45	48.45	0	1,206	0.00%
2019/02/22	3	48.02	5.3	48.43	48.55	-2.3	1,218	-0.19%
2019/02/21	3	48.10	6	48.31	48.45	-3	1,220	-0.25%
2019/02/20	0	0.00	2	48.20	48.10	-2	1,227	-0.16%
2019/02/19	1	47.80	1	48.00	47.85	0	1,212	0.00%
2019/02/18	0	0.00	2	47.50	47.60	-2	1,231	-0.16%
2019/02/14	2	46.90	0	0.00	46.95	2	1,216	0.16%
2019/02/13	1	46.70	0	0.00	46.60	1	1,212	0.08%
2019/02/11	0	0.00	1	46.75	46.75	-1	1,228	-0.08%
2019/01/30	1	46.50	0	0.00	46.50	1	1,222	0.08%
2019/01/29	1	46.20	1	46.40	46.40	0	1,201	0.00%
2019/01/28	0	0.00	4.8	46.37	46.45	-4.8	1,196	-0.40%
2019/01/25	2	46.35	0	0.00	46.30	2	1,207	0.17%
2019/01/23	0	0.00	5	46.30	46.30	-5	1,212	-0.41%
2019/01/22	1	46.05	1	45.80	45.80	0	1,215	0.00%
2019/01/21	1	46.30	0	0.00	46.25	1	1,228	0.08%
2019/01/18	3	46.43	0	0.00	46.30	3	1,242	0.24%
2019/01/16	4	46.81	1	46.50	46.50	3	1,287	0.23%
2019/01/10	1	46.95	1	47.00	47.00	0	1,343	0.00%
2019/01/09	1	46.65	4	46.70	46.95	-3	1,367	-0.22%
2019/01/08	3	45.60	0	0.00	45.50	3	1,382	0.22%
2019/01/07	0	0.00	1	45.95	46.20	-1	1,416	-0.07%
2019/01/03	0	0.00	1	45.00	45.00	-1	1,621	-0.06%
2018/12/27	1	44.80	0	0.00	44.80	1	1,821	0.05%
2018/12/25	1	44.50	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.80	1.2	44.96	44.95	-0.2	2,063	-0.01%
2018/12/22	1	45.30	1	45.10	45.10	0	2,104	0.00%
2018/12/20	2	45.48	2	44.90	44.90	0	2,244	0.00%
2018/12/19	2	46.83	2	46.50	46.50	0	2,298	0.00%
2018/12/18	1	46.90	1	46.90	46.90	0	2,356	0.00%
2018/12/14	3	47.35	2	47.25	47.25	1	2,400	0.04%
2018/12/13	1	47.45	2	47.70	47.90	-1	2,460	-0.04%
2018/12/12	0	0.00	1	47.50	47.45	-1	2,507	-0.04%
2018/12/11	1	47.00	0	0.00	47.00	1	2,541	0.04%
2018/12/10	2	47.43	2	46.80	46.80	0	2,596	0.00%
2018/12/07	1	47.50	0	0.00	47.70	1	2,610	0.04%
2018/12/06	4	48.06	4	47.20	47.20	0	2,643	0.00%
2018/12/05	3	47.97	3	48.33	48.50	0	2,663	0.00%
2018/12/04	2	48.63	0	0.00	48.60	2	2,662	0.08%
2018/12/03	2	48.88	1.7	49.10	48.55	0.3	2,660	0.01%
2018/11/30	2	48.00	1	48.65	48.95	1	2,651	0.04%
2018/11/29	0	0.00	2	48.48	48.25	-2	2,613	-0.08%
2018/11/28	2	47.95	3	47.77	48.35	-1	2,616	-0.04%
2018/11/27	1	46.70	1	47.25	47.30	0	2,621	0.00%
2018/11/26	3	46.80	1	47.35	47.00	2	2,633	0.08%
2018/11/23	2	46.88	3	46.53	46.55	-1	2,649	-0.04%
2018/11/22	2	47.60	1	47.15	47.15	1	2,658	0.04%
2018/11/21	2	47.35	1	47.75	47.85	1	2,676	0.04%
2018/11/20	0	0.00	4	47.50	47.45	-4	2,711	-0.15%
2018/11/19	2	47.20	1.1	47.01	47.25	0.9	2,797	0.03%
2018/11/16	1	46.40	0	0.00	46.20	1	2,816	0.04%
2018/11/15	1	45.70	2	46.08	45.85	-1	2,841	-0.04%
2018/11/13	0	0.00	2	44.60	44.60	-2	2,896	-0.07%
2018/11/12	1	43.80	1	43.85	43.85	0	2,915	0.00%
2018/11/08	0	0.00	3	44.23	44.25	-3	2,940	-0.10%
2018/11/07	0	0.00	0.2	43.00	43.00	-0.2	2,966	-0.01%
2018/11/06	2	42.93	2	42.65	42.65	0	2,984	0.00%
2018/10/30	0	0.00	24.7	41.80	41.95	-24.7	3,054	-0.81%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/24	2	43.60	1	44.00	43.50	1	3,242	0.03%
2018/10/23	1	43.85	2	44.40	44.40	-1	3,290	-0.03%
2018/10/22	1	43.60	1	44.15	44.00	0	3,333	0.00%
2018/10/19	1	43.80	0	0.00	43.85	1	3,340	0.03%
2018/10/17	0.4	45.00	1	45.15	44.95	-0.6	3,329	-0.02%
2018/10/16	2	45.28	3.4	44.84	44.80	-1.4	3,318	-0.04%
2018/10/15	2	45.78	1	45.65	45.50	1	3,301	0.03%
2018/10/12	15	45.45	1	46.05	46.05	14	3,288	0.43%
2018/10/11	0.4	45.50	1	49.40	45.40	-0.6	3,248	-0.02%
2018/10/09	0.4	50.40	1.1	50.67	50.40	-0.7	3,134	-0.02%
2018/10/08	0	0.00	1	51.20	50.50	-1	3,142	-0.03%
2018/09/26	0.1	35.50	5	35.85	35.75	-4.9	3,086	-0.16%
2018/09/25	2	35.70	5.1	35.92	35.95	-3.1	3,035	-0.10%
2018/09/18	0	0.00	2	35.35	35.35	-2	2,873	-0.07%
2018/09/14	0	0.00	3	34.92	35.05	-3	2,836	-0.11%
2018/09/13	0	0.00	1	34.45	34.80	-1	2,776	-0.04%
2018/09/10	3	33.22	0	0.00	33.15	3	2,820	0.11%
2018/08/31	0	0.00	2	34.50	34.60	-2	2,917	-0.07%
2018/08/30	0	0.00	2	34.40	34.45	-2	2,931	-0.07%
2018/08/29	0	0.00	1	34.40	34.50	-1	3,008	-0.03%
2018/08/23	2	34.50	0	0.00	34.50	2	3,259	0.06%
2018/08/16	2	34.30	0	0.00	34.30	2	3,333	0.06%
2018/08/14	1	34.00	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	1	33.40	33.40	-1	3,246	-0.03%
2018/08/06	1	34.30	0	0.00	34.20	1	3,289	0.03%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/27	0	0.00	1	33.70	33.75	-1	3,252	-0.03%
2018/07/20	1	34.70	22	34.66	34.90	-21	3,248	-0.65%
2018/07/13	0	0.00	3	35.15	35.20	-3	3,289	-0.09%
2018/07/12	0	0.00	11	34.90	34.95	-11	3,340	-0.33%
2018/07/11	1	34.85	9	34.90	34.60	-8	3,474	-0.23%
2018/07/10	0	0.00	1	34.75	34.70	-1	3,540	-0.03%
2018/07/06	19	33.46	0	0.00	33.50	19	3,807	0.50%
2018/07/02	0	0.00	1	35.10	34.70	-1	4,195	-0.02%
2018/06/26	0	0.00	2	35.05	35.05	-2	4,254	-0.05%
2018/06/25	0	0.00	1	36.00	35.65	-1	4,274	-0.02%
2018/06/21	0	0.00	12	36.00	36.00	-12	4,742	-0.25%
2018/06/20	0	0.00	1	35.50	35.85	-1	4,803	-0.02%
2018/06/15	32	36.01	1	35.90	36.20	31	4,892	0.63%
2018/06/11	0	0.00	1.1	36.53	36.40	-1.1	4,823	-0.02%
2018/06/08	0.3	36.65	1.8	36.68	36.70	-1.5	4,842	-0.03%
2018/06/07	6	36.93	3	36.88	36.95	3	4,839	0.06%
2018/06/06	0	0.00	1	36.95	37.15	-1	4,844	-0.02%
2018/06/05	2	36.53	6	36.50	36.75	-4	4,780	-0.08%
2018/06/04	1	36.05	5	36.50	36.45	-4	4,801	-0.08%
2018/06/01	2	35.85	3	35.98	35.95	-1	4,835	-0.02%
2018/05/31	6	35.56	15	35.58	36.15	-9	4,804	-0.19%
2018/05/30	0	0.00	7	35.45	35.30	-7	4,765	-0.15%
2018/05/29	0	0.00	1	35.70	35.65	-1	4,747	-0.02%
2018/05/28	1	35.80	2	35.78	35.70	-1	4,756	-0.02%
2018/05/25	1	35.75	6	35.73	35.80	-5	4,776	-0.10%
2018/05/24	6	35.87	8	35.65	35.60	-2	4,795	-0.04%
2018/05/23	2	35.85	0	0.00	35.70	2	4,811	0.04%
2018/05/21	0	0.00	2	35.80	35.80	-2	4,864	-0.04%
2018/05/18	6	35.49	10.4	35.35	35.35	-4.4	4,858	-0.09%
2018/05/17	8	35.81	4	36.00	35.60	4	4,913	0.08%
2018/05/16	1	35.80	0	0.00	35.80	1	4,922	0.02%
2018/05/15	0	0.00	3	35.60	35.60	-3	4,940	-0.06%
2018/05/14	0	0.00	1	35.85	35.85	-1	5,091	-0.02%
2018/05/10	0	0.00	2	35.48	35.55	-2	5,112	-0.04%
2018/05/07	1	35.40	0	0.00	35.40	1	5,185	0.02%
2018/05/04	5	35.30	0	0.00	35.10	5	5,199	0.10%
2018/05/03	2	35.60	0	0.00	35.50	2	5,208	0.04%
2018/04/30	0.7	35.60	1	35.65	35.65	-0.3	5,294	-0.01%
2018/04/27	1	35.45	0.2	35.45	35.55	0.8	5,298	0.02%
2018/04/26	1	35.60	0	0.00	35.45	1	5,322	0.02%
2018/04/25	2	35.65	4	35.84	35.85	-2	5,332	-0.04%
2018/04/24	2	36.05	0	0.00	36.10	2	5,321	0.04%
2018/04/23	20	36.30	0	0.00	36.30	20	5,321	0.38%
2018/04/19	0.7	36.05	0	0.00	36.25	0.7	5,352	0.01%
2018/04/18	0	0.00	1	35.95	36.00	-1	5,335	-0.02%
2018/04/16	6	36.43	24	36.45	36.50	-18	5,231	-0.34%
2018/04/13	2.9	36.45	2	36.50	36.50	0.9	5,228	0.02%
2018/04/12	1	36.40	2	36.45	36.20	-1	5,221	-0.02%
2018/04/11	1	35.80	9	35.90	35.80	-8	5,124	-0.16%
2018/04/10	27	35.70	54	35.89	35.60	-27	5,051	-0.53%
2018/04/09	0	0.00	38	35.21	35.40	-38	4,957	-0.77%
2018/04/02	0	0.00	0.4	34.10	34.10	-0.4	4,791	-0.01%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/29	1	34.20	54.7	34.30	34.30	-53.7	4,727	-1.14%
2018/03/28	5	34.37	83	34.44	34.45	-78	4,707	-1.66%
2018/03/27	166	36.01	32	34.89	34.55	134	4,635	2.89%	大買/鉅額交易
2018/03/26	0	0.00	2	33.93	33.90	-2	4,144	-0.05%
2018/03/23	0	0.00	7	33.81	33.90	-7	4,117	-0.17%
2018/03/22	0	0.00	1	34.75	34.00	-1	4,039	-0.02%
2018/03/21	2	34.48	2	34.30	34.35	0	3,971	0.00%
2018/03/19	20	33.90	2	33.80	33.90	18	3,880	0.46%
2018/03/16	0	0.00	1	33.85	33.65	-1	3,862	-0.03%
2018/03/15	1	34.10	1	33.75	33.90	0	3,810	0.00%
2018/03/13	1	33.55	3	33.58	33.55	-2	3,726	-0.05%
2018/03/12	0	0.00	2	33.70	33.70	-2	3,719	-0.05%
2018/03/08	2	33.53	5	33.68	33.35	-3	3,730	-0.08%
2018/03/07	3	33.07	5.2	33.24	33.20	-2.2	3,665	-0.06%
2018/03/05	0	0.00	1	32.50	32.35	-1	3,664	-0.03%
2018/02/27	0	0.00	1	32.85	32.15	-1	3,672	-0.03%
2018/02/23	0	0.00	10	32.50	32.25	-10	3,682	-0.27%
2018/02/22	1	31.70	0	0.00	32.25	1	3,820	0.03%
2018/02/05	5	32.10	0	0.00	32.45	5	4,464	0.11%
2018/02/02	2	32.80	1	32.80	32.80	1	4,430	0.02%
2018/01/26	1	33.70	0	0.00	33.65	1	4,610	0.02%
2018/01/25	1	34.10	5	34.00	33.95	-4	4,586	-0.09%
2018/01/24	0	0.00	2	33.55	33.50	-2	4,539	-0.04%
2018/01/23	6	33.42	0	0.00	33.35	6	4,566	0.13%
2018/01/22	21	33.64	7	33.60	33.55	14	4,618	0.30%
2018/01/19	8	33.58	0	0.00	33.20	8	4,683	0.17%
2018/01/18	1	33.80	34	33.75	33.65	-33	4,640	-0.71%
2018/01/16	1	33.90	7	33.69	33.95	-6	4,600	-0.13%
2018/01/15	0	0.00	1	33.60	33.65	-1	4,564	-0.02%
2018/01/12	6	33.41	0	0.00	33.40	6	4,529	0.13%
2018/01/11	4	33.65	11	33.44	33.35	-7	4,519	-0.15%
2018/01/10	10	33.45	3	33.27	33.30	7	4,495	0.16%
2018/01/09	2	33.10	4	33.19	33.30	-2	4,468	-0.04%
2018/01/08	12	33.40	2	33.35	33.30	10	4,471	0.22%
2018/01/05	1	33.00	50	32.86	33.10	-49	4,407	-1.11%
2018/01/04	22	32.59	0	0.00	32.55	22	4,335	0.51%
2018/01/03	5	32.32	2.3	32.38	32.40	2.7	4,313	0.06%
2018/01/02	0	0.00	1	31.95	32.00	-1	4,252	-0.02%