潤泰新 (9945)-元大-南勢角券商分點個股進出

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
45.75
漲跌
▼0.05
漲幅
-0.11%
成交量
3,028張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	0.8	45.85	45.80	-0.8	5,375	-0.01%
2024/12/06	0	0.00	2	46.05	46.20	-2	5,603	-0.04%
2024/12/05	0	0.00	2	45.80	45.55	-2	5,596	-0.04%
2024/12/04	0	0.00	1	45.80	45.80	-1	5,651	-0.02%
2024/12/03	1	45.65	0	0.00	45.75	1	5,796	0.02%
2024/12/02	1	45.45	0	0.00	45.40	1	5,877	0.02%
2024/11/29	0.2	44.90	1	44.95	44.80	-0.8	5,961	-0.01%
2024/11/28	0	0.00	1	44.90	44.90	-1	6,087	-0.02%
2024/11/27	0	0.00	10	45.39	45.00	-10	6,110	-0.16%
2024/11/25	0	0.00	1	46.50	46.50	-1	6,077	-0.02%
2024/11/18	0	0.00	1	46.35	46.20	-1	6,778	-0.01%
2024/11/14	0.2	46.10	0	0.00	45.80	0.2	7,093	0.00%
2024/11/12	0	0.00	1	47.80	47.50	-1	7,460	-0.01%
2024/11/06	1	47.30	0	0.00	46.70	1	7,958	0.01%
2024/11/05	2	47.20	0	0.00	47.30	2	8,166	0.02%
2024/10/28	0	0.00	6	47.10	47.30	-6	10,493	-0.06%
2024/10/21	2	47.58	0	0.00	47.45	2	13,604	0.01%
2024/10/18	1	48.30	1	48.55	48.30	0	14,073	0.00%
2024/10/17	1	48.30	0	0.00	48.20	1	14,677	0.01%
2024/10/15	0	0.00	3.2	47.09	47.90	-3.2	16,422	-0.02%
2024/10/14	0.1	47.00	0	0.00	46.90	0.1	16,907	0.00%
2024/10/09	0	0.00	7	47.25	47.70	-7	17,758	-0.04%
2024/10/08	0	0.00	7	47.99	47.95	-7	17,828	-0.04%
2024/10/04	0	0.00	1	47.65	47.80	-1	17,865	-0.01%
2024/09/30	0	0.00	0.5	48.55	48.95	-0.5	17,881	0.00%
2024/09/24	0	0.00	0	47.20	47.35	0	17,888	0.00%
2024/09/23	5.1	46.60	5	46.80	46.95	0.1	18,001	0.00%
2024/09/20	1.5	47.42	0	0.00	47.50	1.5	17,966	0.01%
2024/09/19	1	47.70	9	48.64	49.25	-8	17,660	-0.05%
2024/09/16	1	47.30	0	0.00	47.20	1	17,591	0.01%
2024/09/13	1	46.90	1	47.15	46.95	0	17,663	0.00%
2024/09/11	0	0.00	1	45.90	45.85	-1	17,935	-0.01%
2024/09/09	1	45.65	1	45.85	45.85	0	18,000	0.00%
2024/09/04	0.2	46.50	0	0.00	46.40	0.2	19,016	0.00%
2024/09/03	3	48.10	1	47.65	47.55	2	19,740	0.01%
2024/08/30	1.1	48.96	5	49.10	49.25	-4	19,898	-0.02%
2024/08/27	3	47.98	0	0.00	48.20	3	20,300	0.01%
2024/08/23	0	0.00	10	48.01	48.10	-10	20,621	-0.05%
2024/08/22	0	0.00	2.2	47.33	47.65	-2.2	20,803	-0.01%
2024/08/21	0	48.15	0	0.00	47.75	0	20,698	0.00%
2024/08/20	1	48.95	0	0.00	48.60	1	20,668	0.00%
2024/08/19	9	50.14	3	49.85	49.80	6	20,739	0.03%
2024/08/16	1	50.10	3	50.27	50.30	-2	20,846	-0.01%
2024/08/15	13	49.75	0	0.00	49.25	13	20,953	0.06%
2024/08/14	17	50.38	14	50.32	49.85	3	21,276	0.01%
2024/08/13	4	48.20	3	48.10	48.10	1	21,602	0.00%
2024/08/12	1	48.25	1	48.50	48.35	0	22,421	0.00%
2024/08/09	0	47.20	3	47.67	47.20	-3	23,376	-0.01%
2024/08/08	1	45.95	11	46.46	46.60	-10	23,865	-0.04%
2024/08/07	3	45.72	0.2	46.50	46.10	2.9	24,386	0.01%
2024/08/06	6	46.20	15	43.83	44.80	-9	24,376	-0.04%
2024/08/05	0.3	45.47	2	46.40	45.35	-1.8	24,069	-0.01%
2024/08/02	25.2	50.43	12	50.96	49.40	13.2	23,818	0.06%
2024/08/01	8	52.53	17.1	52.56	52.80	-9.1	23,733	-0.04%
2024/07/31	12	51.36	12	51.43	51.20	0	24,074	0.00%
2024/07/30	22	49.97	23	50.57	51.50	-1	25,394	0.00%
2024/07/29	56	51.81	59	51.81	51.00	-3	26,371	-0.01%
2024/07/26	38	50.48	38.1	50.76	51.30	-0.1	25,852	0.00%
2024/07/23	4	48.29	66	49.16	49.80	-62	25,150	-0.25%
2024/07/22	5	46.35	9	46.57	46.55	-4	24,823	-0.02%
2024/07/19	1	48.00	24	47.85	48.05	-23	24,512	-0.09%
2024/07/18	18	50.32	2	49.10	49.40	16	24,073	0.07%
2024/07/17	8	48.27	1.1	49.10	49.40	7	23,523	0.03%
2024/07/16	2	46.00	12	46.08	46.50	-10	22,641	-0.04%
2024/07/15	3	47.20	0	0.00	46.40	3	22,146	0.01%
2024/07/12	14	47.01	12	48.26	46.70	2	21,931	0.01%
2024/07/11	2	45.80	17	46.05	45.75	-15	21,284	-0.07%
2024/07/10	2	45.20	3	45.30	45.30	-1	21,163	0.00%
2024/07/05	4	44.64	0	0.00	44.65	4	21,124	0.02%
2024/07/04	3	45.25	4	45.75	45.15	-1	21,096	0.00%
2024/07/03	1	45.10	0.5	45.45	45.35	0.5	21,043	0.00%
2024/07/02	0	0.00	0.7	44.01	44.80	-0.7	20,935	0.00%
2024/07/01	0	0.00	5	44.40	44.25	-5	20,882	-0.02%
2024/06/28	1	43.60	0	0.00	43.60	1	20,858	0.00%
2024/06/27	2	43.45	5	43.60	43.30	-3	20,812	-0.01%
2024/06/26	3	44.03	10	44.05	44.00	-7	20,665	-0.03%
2024/06/25	5	44.35	0	0.00	44.55	5	20,604	0.02%
2024/06/24	1	44.55	0	0.00	44.80	1	20,567	0.00%
2024/06/21	3	45.00	9	45.04	44.95	-6	20,541	-0.03%
2024/06/20	5	45.52	0	0.00	45.45	5	20,485	0.02%
2024/06/18	2	46.08	1	45.95	46.00	1	20,390	0.00%
2024/06/17	0	0.00	0	45.25	44.85	0	20,346	0.00%
2024/06/12	2	44.50	4	44.44	44.35	-2	20,310	-0.01%
2024/06/11	27	47.64	4	45.90	45.85	23	20,240	0.11%
2024/06/07	21	46.99	45	47.50	47.55	-24	19,610	-0.12%
2024/06/06	2.1	44.67	0	0.00	45.05	2.1	18,810	0.01%
2024/06/05	0	0.00	3	45.15	45.15	-3	18,715	-0.02%
2024/06/04	0	0.00	6	44.84	44.90	-6	18,605	-0.03%
2024/06/03	1	44.55	0	44.65	44.70	1	18,502	0.01%
2024/05/31	6	44.93	5	45.24	44.60	1	18,451	0.01%
2024/05/30	8	44.05	0	0.00	43.85	8	18,087	0.04%
2024/05/29	1	44.55	0	0.00	44.55	1	17,968	0.01%
2024/05/24	3	43.50	0	0.00	43.65	3	17,380	0.02%
2024/05/23	3	43.65	1.3	44.08	43.25	1.8	17,248	0.01%
2024/05/22	3	44.70	1	44.70	44.70	2	16,941	0.01%
2024/05/21	17.1	44.76	6	44.53	44.35	11.1	16,725	0.07%
2024/05/20	6	45.62	0	0.00	45.30	6	16,394	0.04%
2024/05/17	11	47.39	15	46.48	46.60	-4	15,907	-0.03%
2024/05/16	11	47.22	37.9	47.28	46.90	-26.9	15,266	-0.18%
2024/05/15	11	45.42	10.3	46.37	46.55	0.7	14,328	0.00%
2024/05/14	4.1	43.03	0	0.00	42.65	4.1	13,293	0.03%
2024/05/13	4	41.88	23.1	43.59	43.90	-19.1	12,576	-0.15%
2024/05/10	0	0.00	4	40.55	40.50	-4	11,860	-0.03%
2024/05/09	2	41.25	2.7	41.05	40.20	-0.7	11,642	-0.01%
2024/05/08	0	0.00	1	40.70	40.70	-1	11,406	-0.01%
2024/05/07	5	42.06	8	42.23	41.80	-3	11,071	-0.03%
2024/05/06	29	42.96	34	43.33	43.10	-5	10,526	-0.05%
2024/05/03	14	42.21	3.1	42.78	42.45	10.9	9,754	0.11%
2024/05/02	25	41.14	22	42.09	42.25	3	8,177	0.04%
2024/04/30	0.1	39.20	0.1	39.60	38.45	0	6,856	0.00%
2024/04/29	0	0.00	2	38.60	38.75	-2	6,442	-0.03%
2024/04/26	0	0.00	1	37.00	37.90	-1	6,187	-0.02%
2024/04/23	7	36.83	1	36.55	36.95	6	5,998	0.10%
2024/04/19	0.7	35.85	0	0.00	36.15	0.7	5,776	0.01%
2024/04/18	3	35.28	2	36.33	36.45	1	5,567	0.02%
2024/04/17	0	0.00	1	34.70	34.85	-1	5,274	-0.02%
2024/04/16	2	34.48	0	0.00	34.45	2	5,263	0.04%
2024/04/15	2	35.38	0	0.00	35.20	2	5,183	0.04%
2024/04/12	0	0.00	1.9	35.00	34.95	-1.9	5,140	-0.04%
2024/04/09	0	0.00	1	34.95	34.95	-1	5,171	-0.02%
2024/04/08	1	34.50	0	0.00	34.50	1	5,354	0.02%
2024/04/03	2	34.68	0	0.00	34.65	2	5,405	0.04%
2024/04/01	1	35.35	25	35.31	35.45	-24	5,485	-0.44%
2024/03/21	0	0.00	2	34.85	35.35	-2	5,325	-0.04%
2024/03/20	1.1	33.85	0.1	34.35	34.15	1	5,712	0.02%
2024/03/19	1.1	34.21	0	0.00	34.10	1.1	5,745	0.02%
2024/03/18	2	34.75	0	0.00	34.70	2	5,617	0.04%
2024/03/14	1.3	35.49	0	0.00	35.50	1.3	5,457	0.02%
2024/03/12	2	36.75	0	0.00	36.95	2	5,182	0.04%
2024/03/11	6	36.45	0	0.00	36.40	6	5,193	0.12%
2024/03/08	0	0.00	1	36.10	35.85	-1	5,166	-0.02%
2024/03/06	0.2	35.94	0	0.00	36.15	0.2	5,262	0.00%
2024/03/05	3	35.90	0	0.00	35.65	3	5,284	0.06%
2024/03/01	0	0.00	4	36.10	36.00	-4	5,261	-0.08%
2024/02/29	0	0.00	1	36.00	36.35	-1	5,261	-0.02%
2024/02/16	0	36.25	1	36.20	36.20	-1	5,509	-0.02%
2024/02/15	0.1	35.85	0	0.00	36.10	0.1	5,583	0.00%
2024/02/01	0	0.00	4.5	35.93	36.10	-4.5	5,476	-0.08%
2024/01/29	0	36.30	0	0.00	36.35	0	5,475	0.00%
2024/01/24	0	0.00	5	35.90	36.00	-5	5,483	-0.09%
2024/01/18	1	34.90	0	0.00	34.80	1	5,448	0.02%
2024/01/17	0.1	35.55	0	0.00	34.90	0.1	5,386	0.00%
2024/01/16	0	36.40	10	36.10	35.90	-10	5,227	-0.19%
2024/01/15	10	37.20	0	0.00	37.00	10	5,090	0.20%
2024/01/05	0	0.00	1	38.65	38.05	-1	5,057	-0.02%
2024/01/04	0	0.00	0.3	38.75	38.55	-0.3	5,023	-0.01%
2024/01/03	0	0.00	7	38.80	38.70	-7	5,005	-0.14%
2024/01/02	6	38.30	6	39.00	39.25	0	4,893	0.00%
2023/12/29	8	37.92	0	0.00	37.75	8	4,681	0.17%
2023/12/22	0.2	36.50	0	0.00	36.25	0.2	4,613	0.00%
2023/12/18	0	37.10	0	0.00	37.00	0	4,835	0.00%
2023/12/15	1	37.05	0	0.00	36.75	1	4,782	0.02%
2023/12/12	3	36.15	0	0.00	36.20	3	4,244	0.07%
2023/12/08	10	36.68	0	0.00	36.60	10	4,310	0.23%
2023/12/06	0	0.00	2.1	37.36	37.30	-2.1	4,430	-0.05%
2023/12/05	0.1	36.80	0	0.00	36.75	0.1	4,490	0.00%
2023/12/04	1	37.10	45	36.65	37.15	-44	4,754	-0.93%
2023/11/28	2	35.88	0.7	35.80	35.85	1.3	4,739	0.03%
2023/11/22	1	35.75	0	0.00	35.75	1	4,762	0.02%
2023/11/21	2.1	35.81	0	0.00	35.95	2.1	4,810	0.04%
2023/11/20	0.3	36.35	0	0.00	35.80	0.3	4,752	0.01%
2023/11/17	4	36.80	0	0.00	36.90	4	4,762	0.08%
2023/11/16	2	36.65	0.5	37.10	36.80	1.5	4,779	0.03%
2023/11/14	0.1	35.45	1	35.50	35.50	-0.9	4,642	-0.02%
2023/11/03	2	34.00	0	0.00	34.10	2	4,757	0.04%
2023/11/01	0.4	32.90	0	0.00	32.60	0.4	4,827	0.01%
2023/10/31	2	33.00	45	33.18	32.40	-43	4,855	-0.89%
2023/10/26	0.2	33.35	0	0.00	33.10	0.2	4,967	0.00%
2023/10/20	2.1	32.92	0	0.00	33.20	2.1	5,154	0.04%
2023/10/19	4	33.75	0	0.00	33.40	4	5,153	0.08%
2023/10/17	3	34.85	0	0.00	34.65	3	5,158	0.06%
2023/10/16	3	35.15	0	0.00	35.35	3	5,203	0.06%
2023/10/12	0.5	35.75	0	0.00	35.75	0.5	5,401	0.01%
2023/10/11	35.1	35.28	0	0.00	35.35	35.1	5,433	0.65%
2023/10/06	35	34.38	0	0.00	34.90	35	5,429	0.64%
2023/10/05	15	34.10	0	0.00	34.25	15	5,450	0.28%
2023/10/04	7	34.33	111.1	34.25	34.00	-104.1	5,481	-1.90%	大賣/鉅額交易
2023/10/03	4	35.04	0	0.00	34.90	4	5,447	0.07%
2023/09/26	35.1	36.01	0	0.00	35.30	35.1	5,428	0.65%
2023/09/25	35.2	37.04	69.8	37.28	36.70	-34.6	5,280	-0.66%
2023/09/13	2	34.90	0	0.00	34.90	2	5,230	0.04%
2023/09/12	0	0.00	6.4	34.91	35.00	-6.4	5,285	-0.12%
2023/09/07	0.3	35.15	0	0.00	35.00	0.3	5,454	0.01%
2023/09/06	10	35.70	0	0.00	35.60	10	5,452	0.18%
2023/09/05	0	0.00	22	36.11	36.40	-22	5,413	-0.41%
2023/09/04	5	36.25	2.2	36.20	36.10	2.9	5,409	0.05%
2023/09/01	0	0.00	1.2	36.70	36.60	-1.2	5,424	-0.02%
2023/08/31	0	0.00	0.1	36.80	36.85	-0.1	5,542	0.00%
2023/08/30	0	0.00	0.1	36.60	36.60	-0.1	5,703	0.00%
2023/08/29	18	36.45	16.7	36.35	36.65	1.3	5,614	0.02%
2023/08/28	0	0.00	1	35.55	35.70	-1	5,309	-0.02%
2023/08/25	2	34.50	1	34.75	34.50	1	5,274	0.02%
2023/08/24	3	33.10	0	0.00	33.30	3	5,180	0.06%
2023/08/23	15	33.13	2	33.00	33.00	13	5,192	0.25%
2023/08/21	3	33.33	0	0.00	33.65	3	5,272	0.06%
2023/08/18	2.2	32.90	1	33.43	33.20	1.2	5,260	0.02%
2023/08/17	6	33.24	0	0.00	33.20	6	5,242	0.11%
2023/08/16	2.2	33.95	0	0.00	33.80	2.2	5,159	0.04%
2023/08/10	36	34.73	14	34.71	34.55	22	5,136	0.43%
2023/08/09	12	34.93	4	34.96	34.85	8	5,172	0.15%
2023/08/08	10	35.00	7	34.97	34.90	3	5,184	0.06%
2023/08/07	2	35.10	0	0.00	35.15	2	5,165	0.04%
2023/08/04	3.5	34.96	0	0.00	35.15	3.5	5,202	0.07%
2023/08/02	0.7	35.41	3	35.20	35.10	-2.3	5,198	-0.04%
2023/07/31	1	35.95	0	0.00	35.60	1	5,166	0.02%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/25	1	35.05	1	35.10	35.05	0	5,106	0.00%
2023/07/24	1	34.90	0	0.00	35.15	1	5,096	0.02%
2023/07/21	0	0.00	1.5	35.72	35.20	-1.5	5,073	-0.03%
2023/07/20	0	0.00	3	35.30	35.70	-3	5,147	-0.06%
2023/07/19	10	34.95	4	34.90	35.10	6	5,134	0.12%
2023/07/18	11	35.30	4	35.25	35.25	7	5,097	0.14%
2023/07/17	18	35.30	12	35.21	35.45	6	5,114	0.12%
2023/07/14	17	35.51	10	35.45	35.55	7	5,150	0.14%
2023/07/13	2	35.20	0	0.00	35.20	2	5,183	0.04%
2023/07/12	1	35.55	0	0.00	35.25	1	5,162	0.02%
2023/07/11	32	35.70	0	0.00	35.70	32	5,168	0.62%
2023/07/10	8	35.60	11	35.90	35.85	-3	5,193	-0.06%
2023/07/07	1	35.15	3	35.35	35.40	-2	5,242	-0.04%
2023/07/06	2	35.60	0	0.00	35.55	2	5,242	0.04%
2023/07/04	1	35.95	0	0.00	36.00	1	5,189	0.02%
2023/07/03	0.3	36.20	0	0.00	36.05	0.3	5,237	0.01%
2023/06/30	0	35.90	0	0.00	35.95	0	5,333	0.00%
2023/06/28	0	35.90	0	0.00	36.15	0	5,450	0.00%
2023/06/27	0.1	35.99	0	0.00	35.95	0.1	5,485	0.00%
2023/06/26	2	36.15	0	0.00	36.05	2	5,566	0.04%
2023/06/21	2	36.00	0	0.00	35.85	2	5,604	0.04%
2023/06/20	1	36.05	0	0.00	36.15	1	5,639	0.02%
2023/06/15	0	0.00	1.5	36.63	36.70	-1.5	6,667	-0.02%
2023/06/13	0	0.00	1	36.75	36.75	-1	7,974	-0.01%
2023/06/12	1	35.80	0	0.00	35.55	1	7,935	0.01%
2023/06/09	1	36.15	5	36.05	36.10	-4	7,948	-0.05%
2023/06/08	0.1	36.43	2	36.38	36.25	-1.9	7,979	-0.02%
2023/06/06	1	36.30	1	36.78	37.00	0	7,968	0.00%
2023/06/05	10.4	36.94	7	36.81	36.95	3.4	7,832	0.04%
2023/06/02	0	35.10	2	35.13	35.05	-2	7,564	-0.03%
2023/06/01	0.1	34.95	2	34.90	34.90	-2	7,550	-0.03%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/29	0.2	34.93	0	0.00	35.00	0.2	7,700	0.00%
2023/05/26	0	35.00	0	0.00	34.90	0	7,707	0.00%
2023/05/25	3.1	35.24	0	0.00	35.15	3.1	7,703	0.04%
2023/05/24	0	0.00	15	35.55	35.70	-15	7,686	-0.20%
2023/05/23	0.1	35.70	1	35.55	35.70	-0.9	7,678	-0.01%
2023/05/22	0	0.00	2	35.63	35.50	-2	7,685	-0.03%
2023/05/19	1	35.45	1.1	35.74	35.55	-0.1	7,676	0.00%
2023/05/18	5	35.45	2.2	35.45	35.45	2.8	7,642	0.04%
2023/05/17	0	0.00	2	35.43	35.35	-2	7,640	-0.03%
2023/05/16	10	34.95	1	35.10	35.10	9	7,567	0.12%
2023/05/15	11	34.00	0	0.00	34.50	11	7,585	0.15%
2023/05/12	2	34.83	1	34.80	34.85	1	7,513	0.01%
2023/05/11	1	35.25	0	0.00	35.20	1	7,470	0.01%
2023/05/10	1	35.70	0	0.00	35.50	1	7,450	0.01%
2023/05/09	11	35.81	0	0.00	35.75	11	7,428	0.15%
2023/04/26	1	35.65	0	0.00	35.65	1	7,742	0.01%
2023/04/25	0	0.00	1	35.95	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	7	35.50	35.55	-7	7,638	-0.09%
2023/04/21	0.1	35.10	1	35.05	35.15	-0.9	7,666	-0.01%
2023/04/20	1	35.20	0	0.00	35.05	1	7,657	0.01%
2023/04/18	3	35.60	0	0.00	35.50	3	7,615	0.04%
2023/04/14	1	35.85	1	35.90	36.10	0	7,546	0.00%
2023/04/13	0	36.10	0	0.00	35.90	0	7,542	0.00%
2023/04/12	2	36.05	2	36.09	36.15	0	7,539	0.00%
2023/04/10	8	35.88	0	0.00	35.50	8	7,443	0.11%
2023/04/07	1	35.65	0.2	35.70	35.65	0.8	7,407	0.01%
2023/04/06	4	35.30	0	0.00	35.15	4	7,338	0.05%
2023/03/31	7.2	35.66	0.3	35.85	35.35	6.9	7,291	0.10%
2023/03/29	1.1	34.91	0	0.00	34.90	1.1	7,244	0.01%
2023/03/27	1.2	35.42	1	35.53	35.50	0.2	7,223	0.00%
2023/03/24	0.1	35.87	1	35.85	35.85	-0.9	7,204	-0.01%
2023/03/23	1	35.80	0	0.00	35.85	1	7,168	0.01%
2023/03/22	0	0.00	2	35.85	35.95	-2	7,126	-0.03%
2023/03/21	1	35.89	0.1	35.05	35.65	0.9	6,984	0.01%
2023/03/20	14.2	35.38	6	33.92	34.30	8.2	6,702	0.12%
2023/03/17	6.2	36.33	0	0.00	36.25	6.2	6,127	0.10%
2023/03/16	11.1	36.08	80	36.16	36.25	-68.9	5,954	-1.16%
2023/03/15	0.1	38.35	0	0.00	38.35	0.1	4,988	0.00%
2023/03/13	0.1	42.85	0	0.00	43.00	0.1	5,011	0.00%
2023/03/10	3	43.72	0	0.00	43.25	3	5,008	0.06%
2023/03/08	2.1	43.90	0	0.00	44.00	2.1	5,069	0.04%
2023/03/06	0	43.50	0	0.00	43.45	0	5,069	0.00%
2023/03/01	1.2	43.61	0	0.00	43.60	1.2	5,047	0.02%
2023/02/22	0	0.00	0.2	44.50	44.20	-0.2	4,838	-0.01%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	0.1	44.50	2	44.43	44.40	-1.9	5,036	-0.04%
2023/02/17	1	44.10	0	0.00	44.10	1	5,103	0.02%
2023/02/16	0.3	44.22	0	0.00	44.10	0.3	5,221	0.01%
2023/02/15	0.1	44.15	1	44.25	44.00	-0.9	5,355	-0.02%
2023/02/13	2	44.20	0	0.00	44.05	2	5,538	0.04%
2023/02/10	0.5	44.48	0	0.00	44.40	0.5	5,566	0.01%
2023/02/08	1	44.60	0	0.00	44.75	1	5,670	0.02%
2023/02/06	0.4	45.21	4	44.89	44.70	-3.6	5,741	-0.06%
2023/02/03	0.1	45.30	0	0.00	45.10	0.1	5,764	0.00%
2023/02/02	1	45.40	1	45.65	45.40	0	5,807	0.00%
2023/02/01	1	45.05	1	45.25	45.30	0	5,868	0.00%
2023/01/31	0	0.00	1	44.95	44.75	-1	6,156	-0.02%
2023/01/30	1	44.20	1	44.40	44.70	0	6,185	0.00%
2023/01/17	0	0.00	2	43.83	43.90	-2	6,144	-0.03%
2023/01/16	2	43.48	2	43.78	43.55	0	6,200	0.00%
2023/01/13	3	43.42	3	43.77	43.35	0	6,238	0.00%
2023/01/12	1	43.45	1	43.75	43.30	0	6,316	0.00%
2023/01/11	4	43.31	1	43.70	43.35	3	6,377	0.05%
2023/01/09	1	43.70	0	0.00	43.75	1	6,410	0.02%
2023/01/04	1	43.45	0	0.00	43.35	1	6,948	0.01%
2023/01/03	5	42.50	0	0.00	43.55	5	7,003	0.07%
2022/12/27	0	0.00	0.5	44.00	43.90	-0.5	7,143	-0.01%
2022/12/21	2.1	42.81	0	0.00	43.15	2.1	7,318	0.03%
2022/12/20	10	43.70	0	0.00	42.50	10	7,291	0.14%
2022/12/19	1	43.95	0	0.00	44.00	1	7,328	0.01%
2022/12/16	5	44.35	0	0.00	44.40	5	7,295	0.07%
2022/12/15	3	44.75	0	0.00	45.05	3	7,276	0.04%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	0	0.00	10.5	44.55	44.35	-10.5	7,191	-0.15%
2022/12/09	3	45.00	3.5	44.99	44.85	-0.5	7,209	-0.01%
2022/12/08	0	0.00	1.5	44.32	44.50	-1.5	7,180	-0.02%
2022/12/06	1	46.75	0	0.00	46.45	1	6,971	0.01%
2022/12/05	0	0.00	1	47.30	47.20	-1	6,913	-0.01%
2022/12/02	0	0.00	3	46.10	45.95	-3	6,853	-0.04%
2022/11/25	0	0.00	1	45.50	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	2	45.08	45.20	-2	6,829	-0.03%
2022/11/23	1	44.30	0	0.00	44.20	1	6,810	0.01%
2022/11/18	0.3	44.70	0	0.00	44.45	0.3	6,867	0.00%
2022/11/17	0	0.00	1	43.50	43.95	-1	6,861	-0.01%
2022/11/16	1	44.65	0	0.00	44.25	1	6,816	0.01%
2022/11/15	0	0.00	1	44.95	45.50	-1	6,702	-0.01%
2022/11/14	8	45.28	0	0.00	45.25	8	6,637	0.12%
2022/11/11	1.5	44.65	0	0.00	44.65	1.5	6,548	0.02%
2022/11/10	0	0.00	3	43.25	43.30	-3	6,453	-0.05%
2022/11/09	1.1	44.13	0	0.00	43.60	1.1	6,546	0.02%
2022/11/07	1.2	41.62	0	0.00	41.80	1.2	6,546	0.02%
2022/11/04	2.1	40.34	0	0.00	40.70	2.1	6,674	0.03%
2022/11/02	4	40.04	1	40.55	40.90	3	6,852	0.04%
2022/11/01	0	0.00	0.1	40.20	40.00	-0.1	6,873	0.00%
2022/10/31	3.1	39.80	2	39.50	39.60	1.1	6,907	0.02%
2022/10/28	2	40.15	0	0.00	40.00	2	6,976	0.03%
2022/10/27	2.1	40.47	0	0.00	40.35	2.1	7,020	0.03%
2022/10/26	0	57.70	1	58.20	58.00	-1	6,861	-0.01%
2022/10/25	0	58.30	0	0.00	58.10	0	7,285	0.00%
2022/10/21	2	60.30	0.1	60.60	60.40	1.9	7,271	0.03%
2022/10/20	0.2	58.10	0	0.00	60.50	0.2	7,414	0.00%
2022/10/19	2.7	59.09	0	0.00	58.80	2.7	7,709	0.03%
2022/10/18	0	0.00	1	58.00	59.00	-1	8,120	-0.01%
2022/10/14	1	55.51	1	56.20	56.50	0	9,729	0.00%
2022/10/13	2	54.40	1	55.90	54.70	1	10,220	0.01%
2022/10/12	4	55.60	0	0.00	56.60	4	9,827	0.04%
2022/10/07	0	53.00	0	0.00	53.60	0	9,688	0.00%
2022/10/04	0.1	49.35	0	0.00	50.30	0.1	9,677	0.00%
2022/10/03	0	50.40	0	0.00	49.85	0	9,596	0.00%
2022/09/30	0	0.00	3	50.33	51.40	-3	9,546	-0.03%
2022/09/28	6.1	51.79	2	53.70	50.60	4.1	9,600	0.04%
2022/09/26	6	53.70	4	54.35	53.50	2	9,574	0.02%
2022/09/23	3.1	56.44	3	57.00	56.10	0.1	9,574	0.00%
2022/09/22	0	56.60	0	0.00	56.50	0	9,599	0.00%
2022/09/21	2	58.01	0	0.00	58.40	2	9,561	0.02%
2022/09/19	2.1	58.99	0	0.00	58.00	2.1	9,556	0.02%
2022/09/15	0	59.60	0	0.00	60.30	0	9,578	0.00%
2022/09/14	0.1	59.40	0	0.00	59.00	0.1	9,595	0.00%
2022/09/07	6	58.07	0	0.00	58.00	6	9,759	0.06%
2022/09/06	1	59.90	0	0.00	60.00	1	9,736	0.01%
2022/09/05	6	59.00	0	0.00	59.90	6	9,788	0.06%
2022/09/02	7.1	59.83	1	59.90	59.20	6.1	9,859	0.06%
2022/09/01	1.2	61.14	0	0.00	61.30	1.2	9,779	0.01%
2022/08/30	0.1	63.20	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	0.1	62.80	0	0.00	62.80	0.1	9,725	0.00%
2022/08/26	0	0.00	1	63.50	64.30	-1	9,730	-0.01%
2022/08/24	0	62.00	5	61.74	62.60	-5	9,758	-0.05%
2022/08/23	0	62.20	0	0.00	61.80	0	9,953	0.00%
2022/08/19	1	61.91	0	0.00	63.00	1	10,012	0.01%
2022/08/17	0	0.00	1	63.40	63.30	-1	9,993	-0.01%
2022/08/16	7.6	62.79	6	63.03	63.50	1.6	9,996	0.02%
2022/08/15	0	0.00	1	64.80	64.90	-1	9,864	-0.01%
2022/08/11	6	64.10	1.1	63.62	64.50	4.9	9,774	0.05%
2022/08/10	8	61.78	0	0.00	61.50	8	9,669	0.08%
2022/08/09	0	0.00	1	60.00	60.00	-1	9,575	-0.01%
2022/08/08	2	58.10	2	57.75	58.00	0	9,580	0.00%
2022/08/05	4	57.55	5	56.78	57.70	-1	9,675	-0.01%
2022/08/04	3.1	55.17	3.5	54.89	56.00	-0.4	9,803	0.00%
2022/08/03	6	56.88	1	56.60	56.40	5	9,749	0.05%
2022/08/02	2	57.11	4	57.65	57.90	-2	9,726	-0.02%
2022/08/01	5.1	56.52	9	56.52	57.90	-3.9	9,782	-0.04%
2022/07/29	4.8	54.80	0.2	54.80	54.80	4.6	9,333	0.05%
2022/07/28	0	0.00	4	60.65	60.80	-4	9,592	-0.04%
2022/07/27	10.1	60.17	5.5	60.40	60.80	4.5	9,631	0.05%
2022/07/26	19.1	61.10	6	61.30	61.10	13.1	9,605	0.14%
2022/07/25	5	57.50	10.5	58.42	59.60	-5.5	9,320	-0.06%
2022/07/22	15.1	58.17	60.7	55.63	58.00	-45.6	9,034	-0.50%
2022/07/21	1.1	59.20	0.6	59.20	59.20	0.5	8,254	0.01%
2022/07/20	9	66.79	1	69.00	65.70	8	8,214	0.10%
2022/07/18	0	0.00	0.2	72.19	72.80	-0.2	7,758	0.00%
2022/07/11	3.1	69.50	0.9	69.80	69.40	2.2	7,850	0.03%
2022/07/08	0	0.00	0.1	71.10	70.90	-0.1	7,817	0.00%
2022/07/06	1	70.10	0.6	70.42	69.90	0.5	8,040	0.01%
2022/07/05	1	70.90	0.3	71.62	71.40	0.8	8,002	0.01%
2022/07/04	1	70.70	0.2	71.70	71.40	0.8	7,999	0.01%
2022/07/01	2.1	70.91	0.5	71.20	70.30	1.6	8,025	0.02%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/27	0.1	75.00	0	0.00	75.50	0.1	8,050	0.00%
2022/06/23	1	71.70	0	0.00	72.70	1	8,146	0.01%
2022/06/22	4	73.03	0	0.00	72.70	4	8,246	0.05%
2022/06/20	0.6	74.00	0	0.00	72.60	0.6	8,320	0.01%
2022/06/17	3	74.67	0.5	75.00	74.30	2.5	8,386	0.03%
2022/06/16	4	75.78	0.5	76.50	75.70	3.5	8,421	0.04%
2022/06/14	4	75.75	0	0.00	77.30	4	8,740	0.05%
2022/06/13	11	76.25	3	76.70	75.70	8	8,821	0.09%
2022/06/09	1	78.50	1	78.40	78.40	0	8,756	0.00%
2022/06/08	0	0.00	10.3	77.71	77.90	-10.3	8,770	-0.12%
2022/06/07	0	0.00	0	77.56	77.80	0	8,799	0.00%
2022/06/06	6	77.30	0	77.30	77.60	6	8,844	0.07%
2022/06/02	0	0.00	0	76.30	76.20	0	8,997	0.00%
2022/05/31	2	74.80	0	75.00	77.10	2	9,138	0.02%
2022/05/30	10	74.79	0.1	74.85	75.00	9.9	9,004	0.11%
2022/05/27	0	0.00	0.1	72.95	72.80	-0.1	8,955	0.00%
2022/05/25	0	0.00	0.8	72.45	72.50	-0.8	9,173	-0.01%
2022/05/24	1	71.70	0.1	72.60	71.70	1	9,462	0.01%
2022/05/23	0	0.00	0.2	72.93	72.70	-0.2	9,605	0.00%
2022/05/20	0	0.00	0.5	73.10	72.70	-0.5	9,745	-0.01%
2022/05/19	3	72.17	2.3	71.88	71.90	0.7	9,872	0.01%
2022/05/18	3	71.93	4	72.89	73.80	-1	9,887	-0.01%
2022/05/16	2	70.15	0	0.00	70.20	2	9,838	0.02%
2022/05/13	5	70.04	3	70.93	71.50	2	9,759	0.02%
2022/05/12	30	71.17	0	0.00	69.80	30	9,667	0.31%
2022/05/11	6	73.65	1	73.40	73.40	5	9,487	0.05%
2022/05/10	9	73.53	1	74.30	74.30	8	9,478	0.08%
2022/05/09	16	75.44	2	74.60	74.00	14	9,401	0.15%
2022/05/06	2	76.10	1.2	76.37	76.40	0.8	9,293	0.01%
2022/05/04	3	80.33	2.5	80.24	80.30	0.5	8,937	0.01%
2022/05/03	4	79.53	5	79.52	79.60	-1	8,877	-0.01%
2022/04/29	1	78.20	1	78.00	78.30	0	8,755	0.00%
2022/04/28	2.3	78.15	0	0.00	77.50	2.3	8,743	0.03%
2022/04/27	37	77.85	46.4	77.89	78.90	-9.4	8,590	-0.11%
2022/04/25	1.1	67.33	0	0.00	67.80	1.1	7,794	0.01%
2022/04/22	10	68.80	0	0.00	69.10	10	7,749	0.13%
2022/04/21	0.1	70.20	0	0.00	69.90	0.1	7,781	0.00%
2022/04/18	0.1	70.10	1	69.80	69.80	-0.9	8,173	-0.01%
2022/04/15	14	72.69	0	0.00	72.50	14	8,063	0.17%
2022/04/13	1	73.90	0	0.00	74.30	1	8,065	0.01%
2022/04/12	1.1	73.91	0.1	73.50	73.20	1	8,002	0.01%
2022/04/11	0.1	78.50	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	0.4	79.10	0	78.80	79.10	0.4	7,767	0.00%
2022/04/07	3	79.17	0	0.00	77.50	3	7,746	0.04%
2022/04/01	0	0.00	1	79.20	79.10	-1	7,626	-0.01%
2022/03/30	1	80.00	1	79.20	79.10	0	7,624	0.00%
2022/03/29	1	78.50	4	78.85	79.20	-3	7,527	-0.04%
2022/03/25	1	74.80	2	76.50	77.20	-1	7,414	-0.01%
2022/03/22	0	0.00	8	72.40	73.60	-8	7,157	-0.11%
2022/03/17	8	70.61	0	0.00	70.80	8	6,786	0.12%
2022/03/15	0	0.00	10	71.80	71.70	-10	6,594	-0.15%
2022/03/14	0.1	72.20	0	0.00	72.10	0.1	6,578	0.00%
2022/03/10	1	71.60	0	0.00	71.90	1	6,630	0.02%
2022/03/09	1.2	69.18	0	0.00	69.90	1.2	6,627	0.02%
2022/03/08	2.1	67.71	1	67.80	67.60	1.1	6,590	0.02%
2022/03/07	6	70.43	10.3	70.63	70.60	-4.3	6,421	-0.07%
2022/03/04	4	73.20	4	73.80	73.30	0	6,411	0.00%
2022/02/25	5	70.80	5.8	71.27	71.60	-0.8	6,532	-0.01%
2022/02/24	18	73.51	27	72.30	71.50	-9	6,388	-0.14%
2022/02/23	0	0.00	11	74.03	74.40	-11	6,141	-0.18%
2022/02/22	8	70.44	2	71.10	71.80	6	6,098	0.10%
2022/02/21	0	0.00	15	71.39	71.90	-15	5,982	-0.25%
2022/02/15	2	67.70	0	0.00	67.50	2	6,047	0.03%
2022/02/14	5.1	67.60	0	0.00	67.50	5.1	6,087	0.08%
2022/02/11	7.1	68.45	2	68.70	68.90	5.1	6,110	0.08%
2022/02/09	0.1	67.80	0	0.00	67.70	0.1	6,179	0.00%
2022/02/07	0	0.00	1	66.00	67.20	-1	6,266	-0.02%
2022/01/26	0.6	63.90	0	0.00	63.70	0.6	6,224	0.01%
2022/01/25	0	63.50	0	0.00	63.40	0	6,480	0.00%
2022/01/21	0	0.00	1	65.30	64.80	-1	6,731	-0.01%
2022/01/20	0	0.00	0	66.30	66.30	0	6,874	0.00%
2022/01/19	1	66.70	0	0.00	66.00	1	7,402	0.01%
2022/01/14	0	0.00	7	66.53	66.00	-7	8,057	-0.09%
2022/01/13	7	66.84	9.5	66.88	67.00	-2.5	8,087	-0.03%
2022/01/12	0	66.30	2.3	66.48	66.50	-2.2	8,079	-0.03%
2022/01/11	3	66.00	4	66.53	67.00	-1	7,972	-0.01%
2022/01/10	0	0.00	0	63.80	63.90	0	7,738	0.00%
2022/01/07	0	63.10	0	0.00	62.80	0	7,732	0.00%
2022/01/06	0	0.00	0	64.10	63.60	0	7,738	0.00%
2022/01/04	0.2	62.90	0	0.00	63.20	0.2	7,864	0.00%
2022/01/03	0.2	63.70	2	63.60	63.60	-1.9	7,931	-0.02%
2021/12/28	0	0.00	1	63.00	63.00	-1	8,085	-0.01%
2021/12/24	0	63.40	7	63.50	63.30	-7	8,294	-0.08%
2021/12/23	7	62.30	1	62.50	62.50	6	8,336	0.07%
2021/12/20	0.1	61.30	0	0.00	61.40	0.1	9,124	0.00%
2021/12/16	0.1	61.80	0.2	61.90	61.80	-0.1	10,123	0.00%
2021/12/15	0	0.00	0.4	61.90	61.90	-0.4	10,653	0.00%
2021/12/14	0.4	61.41	1	61.20	61.00	-0.6	10,919	-0.01%
2021/12/13	1	61.70	7.3	62.58	61.60	-6.3	11,008	-0.06%
2021/12/09	0	0.00	1	64.10	64.00	-1	11,358	-0.01%
2021/12/08	0	0.00	4	64.20	64.10	-4	11,789	-0.03%
2021/12/03	1	63.80	0	0.00	63.40	1	12,276	0.01%
2021/12/02	0.1	64.00	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	0	0.00	1	64.70	64.80	-1	12,676	-0.01%
2021/11/30	0	64.20	3.5	64.93	64.20	-3.5	12,675	-0.03%
2021/11/29	1.3	63.55	2	63.00	63.80	-0.7	12,668	-0.01%
2021/11/26	2.2	65.31	1	65.20	64.90	1.2	12,667	0.01%
2021/11/25	1	66.80	0	0.00	66.70	1	12,678	0.01%
2021/11/24	1	66.90	0	0.00	66.90	1	12,709	0.01%
2021/11/23	0	66.70	2.4	66.48	66.50	-2.4	12,738	-0.02%
2021/11/22	1	66.80	1	67.10	66.70	0	12,707	0.00%
2021/11/19	0.1	67.60	0	0.00	67.10	0.1	12,660	0.00%
2021/11/18	1	68.70	0	0.00	68.70	1	12,521	0.01%
2021/11/16	1	68.50	0.1	68.70	68.50	0.9	12,484	0.01%
2021/11/15	3	69.63	1	69.49	69.00	2	12,470	0.02%
2021/11/11	0	0.00	3	66.50	66.70	-3	12,278	-0.02%
2021/11/09	2	67.00	3	67.20	67.50	-1	12,330	-0.01%
2021/11/05	0	66.90	5	67.06	67.00	-5	12,270	-0.04%
2021/11/04	0	0.00	1	70.50	68.50	-1	12,132	-0.01%
2021/11/03	0	0.00	1	69.50	69.60	-1	12,059	-0.01%
2021/11/02	1.1	68.42	1	69.80	68.20	0.1	11,962	0.00%
2021/11/01	0	0.00	1	70.60	70.90	-1	11,713	-0.01%
2021/10/29	10.2	71.00	1	71.01	70.90	9.2	11,593	0.08%
2021/10/28	2.1	70.17	2	69.90	69.90	0.1	11,409	0.00%
2021/10/27	21	69.32	25	69.03	69.90	-4	11,209	-0.04%
2021/10/26	4.1	66.03	21	65.98	67.20	-16.9	10,637	-0.16%
2021/10/25	0	0.00	4	61.23	61.90	-4	10,289	-0.04%
2021/10/22	2	59.30	5	59.30	60.80	-3	10,202	-0.03%
2021/10/13	0	54.90	0	0.00	54.80	0	10,588	0.00%
2021/10/12	2	55.20	0	0.00	55.30	2	10,583	0.02%
2021/10/08	8	57.40	0	0.00	56.80	8	10,518	0.08%
2021/10/06	0	55.80	0	0.00	55.30	0	10,674	0.00%
2021/10/05	0	0.00	4	55.00	56.00	-4	10,724	-0.04%
2021/10/04	1	55.50	0	0.00	55.30	1	10,856	0.01%
2021/10/01	11	56.32	0	0.00	56.00	11	11,058	0.10%
2021/09/30	2.1	57.80	0	0.00	57.40	2.1	11,098	0.02%
2021/09/29	11	57.40	0	0.00	57.40	11	11,014	0.10%
2021/09/28	5	57.38	1	58.40	57.90	4	10,929	0.04%
2021/09/27	8.1	56.96	16	56.39	56.10	-7.9	10,701	-0.07%
2021/09/24	7	60.11	0	0.00	59.80	7	10,230	0.07%
2021/09/23	3.3	61.10	1	60.50	61.10	2.3	9,950	0.02%
2021/09/22	5.1	81.64	1	82.10	82.30	4.1	9,324	0.04%
2021/09/17	1	85.00	0	0.00	85.00	1	9,002	0.01%
2021/09/16	1	85.00	2	83.50	83.90	-1	8,754	-0.01%
2021/09/15	15	84.39	5	83.84	84.60	10	8,643	0.12%
2021/09/14	10	81.64	10	82.15	83.50	0	8,435	0.00%
2021/09/13	16	83.17	14	83.83	81.50	2	8,187	0.02%
2021/09/09	4	76.63	2	78.40	78.50	2	7,588	0.03%
2021/09/08	0	0.00	1	75.10	75.10	-1	7,397	-0.01%
2021/09/07	1.5	75.64	0	0.00	76.10	1.5	7,242	0.02%
2021/09/06	0.1	74.17	1	72.30	73.60	-0.9	7,053	-0.01%
2021/09/02	1	71.40	2.2	69.40	69.40	-1.2	6,743	-0.02%
2021/09/01	3.2	70.07	4	70.95	71.30	-0.8	6,592	-0.01%
2021/08/31	0	0.00	1	69.30	69.30	-1	6,396	-0.02%
2021/08/30	0.1	67.50	3	67.60	67.60	-2.9	6,261	-0.05%
2021/08/24	0	0.00	1	64.60	64.80	-1	6,142	-0.02%
2021/08/19	0	63.60	0	0.00	63.60	0	6,197	0.00%
2021/08/18	0.1	64.33	0	0.00	65.40	0.1	6,155	0.00%
2021/08/17	6.1	64.11	0	0.00	63.50	6.1	6,094	0.10%
2021/08/16	1.1	66.56	0	0.00	65.90	1.1	6,041	0.02%
2021/08/13	2	67.40	0	0.00	67.80	2	5,959	0.03%
2021/08/11	0	0.00	4	65.73	65.30	-4	5,920	-0.07%
2021/08/02	0	0.00	1	62.60	63.60	-1	7,003	-0.01%
2021/07/30	1	61.90	0	0.00	62.40	1	6,997	0.01%
2021/07/28	0	0.00	4	61.03	61.40	-4	7,070	-0.06%
2021/07/27	0	0.00	1	64.40	62.10	-1	7,230	-0.01%
2021/07/26	1	65.50	0	0.00	64.80	1	7,176	0.01%
2021/07/23	0	0.00	4	65.83	66.40	-4	7,135	-0.06%
2021/07/22	7	65.27	2	64.95	65.00	5	6,977	0.07%
2021/07/21	11	65.20	0	0.00	65.10	11	6,938	0.16%
2021/07/20	4	65.70	0	0.00	65.80	4	6,906	0.06%
2021/07/19	5.9	66.56	0	0.00	66.60	5.9	6,888	0.09%
2021/07/15	0	64.60	1	64.70	64.80	-1	6,945	-0.01%
2021/07/14	1	64.10	1	62.60	63.30	0	6,955	0.00%
2021/07/13	0	0.00	4	64.10	64.00	-4	7,001	-0.06%
2021/07/12	2	64.90	31.6	64.77	65.40	-29.6	6,962	-0.43%
2021/07/09	5	63.26	2	62.40	62.90	3	6,865	0.04%
2021/07/08	8	61.11	9.1	61.70	62.90	-1.1	6,744	-0.02%
2021/07/07	1	58.40	1	58.50	59.10	0	6,524	0.00%
2021/07/06	0	0.00	6	56.90	56.80	-6	6,403	-0.09%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/07/01	0	0.00	1	57.00	56.60	-1	6,649	-0.02%
2021/06/30	5.1	56.54	3.5	56.57	56.60	1.6	6,742	0.02%
2021/06/29	2	56.80	0	0.00	56.70	2	6,807	0.03%
2021/06/28	2	56.40	4	56.48	57.60	-2	6,848	-0.03%
2021/06/25	1.1	54.71	0	0.00	54.80	1.1	6,779	0.02%
2021/06/24	0.1	54.40	0	0.00	54.20	0.1	7,383	0.00%
2021/06/22	3	53.87	0	0.00	53.80	3	7,489	0.04%
2021/06/21	26	53.69	0	0.00	53.90	26	7,565	0.34%
2021/06/17	2	53.20	15	53.17	53.20	-13	7,575	-0.17%
2021/06/16	3	53.43	16	53.34	53.40	-13	7,669	-0.17%
2021/06/15	2	53.70	0	53.70	53.70	2	7,756	0.03%
2021/06/11	2	53.10	0.2	53.30	53.20	1.8	7,884	0.02%
2021/06/09	2	52.10	1	52.20	52.10	1	7,982	0.01%
2021/06/08	0.1	52.40	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	1	51.70	0	0.00	52.20	1	8,253	0.01%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	1	52.60	0	0.00	52.50	1	8,578	0.01%
2021/05/31	1	52.50	0	0.00	52.50	1	8,689	0.01%
2021/05/28	20	52.30	0.1	52.10	52.40	19.9	8,738	0.23%
2021/05/27	12	51.50	0	0.00	52.00	12	8,795	0.14%
2021/05/26	13	51.58	0	0.00	51.80	13	8,838	0.15%
2021/05/25	10	51.70	0	0.00	51.70	10	8,879	0.11%
2021/05/24	32	51.45	0	0.00	51.50	32	8,946	0.36%
2021/05/21	3	51.40	0	0.00	51.70	3	9,023	0.03%
2021/05/20	6	51.17	0	0.00	51.00	6	9,068	0.07%
2021/05/19	4	51.40	0.1	51.50	51.20	3.9	9,040	0.04%
2021/05/18	0	0.00	0.1	50.95	51.00	-0.1	9,037	0.00%
2021/05/17	11.2	48.78	2	48.55	48.45	9.2	8,988	0.10%
2021/05/14	19	51.53	2.2	51.08	51.00	16.8	8,783	0.19%
2021/05/13	11.1	50.00	0	0.00	49.85	11.1	8,642	0.13%
2021/05/12	22.2	51.81	17	50.00	50.20	5.2	8,526	0.06%
2021/05/11	19	54.51	2	53.75	53.80	17	8,165	0.21%
2021/05/10	9	53.92	2	54.25	54.60	7	7,961	0.09%
2021/05/07	3	53.13	15.1	53.50	53.50	-12.1	7,907	-0.15%
2021/05/06	1	52.80	6	53.45	53.00	-5	7,904	-0.06%
2021/05/05	0	0.00	0.1	52.90	52.50	-0.1	7,852	0.00%
2021/05/04	25.1	51.77	1	53.90	52.20	24.1	7,773	0.31%
2021/05/03	2	53.10	1	53.40	53.10	1	7,497	0.01%
2021/04/29	4	53.18	0	0.00	53.10	4	7,427	0.05%
2021/04/28	1	53.60	0	0.00	53.70	1	7,378	0.01%
2021/04/26	0	0.00	4	54.05	54.30	-4	7,393	-0.05%
2021/04/22	0	0.00	2	53.00	52.70	-2	7,311	-0.03%
2021/04/19	0	0.00	0	52.80	53.10	0	7,025	0.00%
2021/04/16	0	50.10	2	50.30	51.40	-2	6,894	-0.03%
2021/04/15	0	0.00	3	49.92	50.10	-3	6,783	-0.04%
2021/04/14	2	49.15	2	49.43	49.55	0	6,728	0.00%
2021/04/13	1	49.90	4	50.25	49.85	-3	6,716	-0.05%
2021/04/12	0	0.00	1	49.83	49.95	-1	6,649	-0.02%
2021/04/09	2	49.45	0	0.00	49.45	2	6,629	0.03%
2021/04/08	2	50.10	0	0.00	49.80	2	6,544	0.03%
2021/04/07	1	49.85	0	0.00	50.00	1	6,455	0.02%
2021/04/06	0	50.00	0	0.00	50.00	0	6,395	0.00%
2021/04/01	1	49.65	0	0.00	49.60	1	6,285	0.02%
2021/03/31	0	0.00	3.9	49.58	49.50	-3.9	6,175	-0.06%
2021/03/30	1	48.90	0	0.00	48.90	1	6,036	0.02%
2021/03/29	8	48.58	2	49.15	48.85	6	5,902	0.10%
2021/03/26	2	45.65	6	45.52	45.75	-4	5,279	-0.08%
2021/03/25	4	44.89	2	45.00	45.20	2	5,226	0.04%
2021/03/24	2	44.40	0	0.00	44.40	2	5,136	0.04%
2021/03/23	0	0.00	4	45.03	45.20	-4	5,052	-0.08%
2021/03/19	6	44.62	0	0.00	44.55	6	4,970	0.12%
2021/03/18	5	45.30	0	0.00	45.15	5	4,895	0.10%
2021/03/17	1	45.15	0	0.00	45.30	1	4,839	0.02%
2021/03/16	3	44.12	0	0.00	44.40	3	4,730	0.06%
2021/03/15	1	43.40	0	0.00	43.75	1	4,852	0.02%
2021/03/12	0	0.00	2	43.65	43.30	-2	4,930	-0.04%
2021/03/11	1	43.85	0	0.00	43.80	1	4,909	0.02%
2021/03/09	0	0.00	0.2	43.20	43.50	-0.2	4,695	0.00%
2021/03/08	0	0.00	3	42.60	42.75	-3	4,623	-0.06%
2021/03/05	2	41.98	1	42.35	42.15	1	4,621	0.02%
2021/03/04	1	42.22	7	42.15	42.20	-6	4,853	-0.12%
2021/03/03	0	0.00	1	42.15	42.05	-1	4,788	-0.02%
2021/03/02	1	41.88	1	42.15	41.60	0	4,714	0.00%
2021/02/26	1	41.45	1	41.80	41.70	0	4,687	0.00%
2021/02/25	1	41.55	3	41.73	41.65	-2	4,612	-0.04%
2021/02/24	3	41.48	1	42.15	41.45	2	4,608	0.04%
2021/02/23	3.1	41.64	5	41.57	41.75	-1.9	4,563	-0.04%
2021/02/22	3	41.15	2	41.20	41.20	1	4,583	0.02%
2021/02/19	1	40.55	0	0.00	40.90	1	4,526	0.02%
2021/02/18	2	40.50	2	40.78	40.90	0	4,534	0.00%
2021/02/04	1	39.05	1	39.25	39.45	0	4,576	0.00%
2021/02/02	0	0.00	1	39.35	39.25	-1	4,806	-0.02%
2021/01/29	5	39.03	2.3	39.14	38.75	2.8	4,864	0.06%
2021/01/28	1	39.15	1	39.40	39.25	0	4,838	0.00%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	2	39.70	39.70	-2	4,884	-0.04%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.40	1	39.68	39.50	0	5,016	0.00%
2021/01/20	2	39.43	0	0.00	39.35	2	5,139	0.04%
2021/01/18	1	39.80	1.3	40.11	40.20	-0.3	5,425	0.00%
2021/01/15	2	40.35	0	0.00	40.25	2	5,380	0.04%
2021/01/14	0.4	40.75	0	0.00	40.70	0.4	5,366	0.01%
2021/01/13	0	0.00	5	40.55	40.70	-5	5,365	-0.09%
2021/01/12	2	40.50	0	0.00	40.50	2	5,374	0.04%
2021/01/11	0	0.00	1	40.65	40.65	-1	5,350	-0.02%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/06	2.5	40.46	0	0.00	40.20	2.5	5,376	0.05%
2020/12/30	0	0.00	2	40.80	40.75	-2	5,371	-0.04%
2020/12/29	1	40.60	20	40.60	40.60	-19	5,378	-0.35%
2020/12/25	0	0.00	2	40.60	40.60	-2	5,433	-0.04%
2020/12/17	0	0.00	1	40.50	40.75	-1	5,590	-0.02%
2020/12/16	0	0.00	1	40.65	40.75	-1	5,582	-0.02%
2020/12/11	0	0.00	1	40.40	40.55	-1	5,568	-0.02%
2020/12/10	3	40.17	1	40.55	40.35	2	5,520	0.04%
2020/12/09	4	40.54	0	0.00	40.40	4	5,490	0.07%
2020/12/08	2	41.38	0	0.00	41.20	2	5,326	0.04%
2020/12/07	5	41.85	2	41.85	41.75	3	5,223	0.06%
2020/12/04	0	0.00	3	41.67	41.55	-3	5,175	-0.06%
2020/12/03	0	0.00	1	41.60	41.45	-1	5,148	-0.02%
2020/12/02	2	41.43	0	0.00	41.25	2	5,134	0.04%
2020/12/01	1	41.65	0	0.00	41.65	1	5,124	0.02%
2020/11/30	20	41.90	8	41.84	42.05	12	5,073	0.24%
2020/11/27	1	40.95	1	41.10	41.35	0	4,872	0.00%
2020/11/26	1	40.90	1	40.90	41.00	0	4,964	0.00%
2020/11/25	2	41.03	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.20	1	41.10	41.00	0	5,340	0.00%
2020/11/23	0	0.00	10	41.30	41.30	-10	5,495	-0.18%
2020/11/20	1	41.50	0	0.00	41.40	1	5,501	0.02%
2020/11/19	16	41.43	1	41.60	41.40	15	5,590	0.27%
2020/11/18	0	0.00	6	40.90	40.95	-6	5,553	-0.11%
2020/11/16	0	0.00	1	40.95	40.80	-1	5,871	-0.02%
2020/11/13	1	40.55	0	0.00	40.70	1	6,573	0.02%
2020/11/10	0	0.00	32	40.44	40.65	-32	6,835	-0.47%
2020/11/04	0	0.00	30	39.90	40.00	-30	6,756	-0.44%
2020/10/29	2	39.83	2	39.80	40.05	0	6,757	0.00%
2020/10/28	1	40.55	0	0.00	40.55	1	6,752	0.01%
2020/10/27	2	40.90	4.4	40.30	41.05	-2.4	6,679	-0.04%
2020/10/23	2	38.90	0	0.00	38.70	2	6,412	0.03%
2020/10/21	0	0.00	1	38.85	38.55	-1	6,530	-0.02%
2020/10/16	2	38.28	1	38.50	38.20	1	6,513	0.02%
2020/10/15	1	38.45	0	0.00	38.55	1	6,509	0.02%
2020/10/14	30	38.95	0	0.00	38.95	30	6,508	0.46%
2020/10/13	0	0.00	1	38.90	38.95	-1	6,644	-0.02%
2020/10/08	6	39.41	0	0.00	39.30	6	6,856	0.09%
2020/10/05	0	0.00	1	39.15	39.25	-1	6,954	-0.01%
2020/09/30	1	38.65	2	38.93	38.90	-1	6,943	-0.01%
2020/09/29	2	38.80	0	0.00	38.85	2	6,951	0.03%
2020/09/28	1	39.25	1	39.60	39.40	0	6,890	0.00%
2020/09/24	2	39.45	1	39.80	39.40	1	6,959	0.01%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/11	2	41.35	0	0.00	41.30	2	7,096	0.03%
2020/09/04	4	41.48	5	41.40	41.50	-1	7,403	-0.01%
2020/09/01	7	42.05	6.7	41.87	41.85	0.3	7,474	0.00%
2020/08/31	7	43.11	0	0.00	43.20	7	7,377	0.09%
2020/08/28	10	41.23	8	41.65	42.20	2	7,189	0.03%
2020/08/26	2	39.35	0	0.00	39.35	2	6,946	0.03%
2020/08/25	4	39.13	0	0.00	39.00	4	6,912	0.06%
2020/08/20	11	37.45	1	37.55	37.45	10	6,713	0.15%
2020/08/19	6	36.99	6	37.25	39.05	0	6,444	0.00%
2020/08/18	1	54.70	0	0.00	54.70	1	5,689	0.02%
2020/08/13	0	0.00	5	53.50	53.40	-5	5,255	-0.10%
2020/08/12	0	0.00	1	53.00	53.00	-1	5,247	-0.02%
2020/08/11	1	52.90	0	0.00	52.70	1	5,238	0.02%
2020/08/03	4	52.00	4	51.90	52.20	0	5,146	0.00%
2020/07/14	0	0.00	2	53.70	54.00	-2	4,523	-0.04%
2020/07/13	3	53.80	0	0.00	53.60	3	4,460	0.07%
2020/07/10	1	53.00	0	0.00	53.00	1	4,428	0.02%
2020/07/09	1	54.50	0	0.00	54.30	1	4,373	0.02%
2020/07/03	2	53.95	2	53.70	53.50	0	4,273	0.00%
2020/07/02	2	54.00	0	0.00	54.00	2	4,302	0.05%
2020/06/29	2	50.10	0	0.00	50.30	2	4,533	0.04%
2020/06/22	5	50.30	0	0.00	50.50	5	4,536	0.11%
2020/06/17	3	49.80	0	0.00	49.85	3	4,584	0.07%
2020/06/12	2	49.65	1	49.70	49.80	1	4,626	0.02%
2020/06/11	0	0.00	118	50.00	50.10	-118	4,573	-2.58%	大賣/鉅額交易
2020/06/09	0	0.00	1	49.45	49.40	-1	4,373	-0.02%
2020/06/05	0	0.00	2	48.63	48.75	-2	4,314	-0.05%
2020/06/01	0	0.00	1	46.20	46.05	-1	4,098	-0.02%
2020/05/27	2	45.95	0	0.00	46.10	2	3,962	0.05%
2020/05/25	0	0.00	1	45.25	45.30	-1	3,901	-0.03%
2020/05/22	1	45.05	0	0.00	45.00	1	3,892	0.03%
2020/05/18	0	0.00	1	44.55	44.65	-1	3,691	-0.03%
2020/05/15	0	0.00	0.7	44.35	44.35	-0.7	3,640	-0.02%
2020/05/08	1	44.00	3	43.98	43.95	-2	3,459	-0.06%
2020/05/07	3	43.55	0	0.00	43.90	3	3,446	0.09%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/04/29	0	0.00	1	44.95	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	3	43.67	43.95	-3	3,313	-0.09%
2020/04/27	0	0.00	4	42.53	42.75	-4	3,294	-0.12%
2020/04/24	0	0.00	1	41.95	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	1	41.90	41.60	-1	3,202	-0.03%
2020/04/21	2	41.60	1	41.35	41.20	1	3,165	0.03%
2020/04/16	1	41.85	1	41.95	41.95	0	3,052	0.00%
2020/04/14	3	41.53	4	41.59	41.65	-1	2,977	-0.03%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/10	4	41.30	1	41.70	41.45	3	2,942	0.10%
2020/04/09	1	41.30	0	0.00	41.30	1	2,923	0.03%
2020/04/08	0	0.00	1	41.55	41.75	-1	2,875	-0.03%
2020/04/07	25	41.41	1	41.35	41.30	24	2,832	0.85%
2020/04/06	10	42.12	7	41.30	41.95	3	2,735	0.11%
2020/04/01	4	41.93	0	0.00	42.00	4	2,553	0.16%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	1.2	34.34	34.75	-1.2	2,288	-0.05%
2020/03/25	1	33.05	0	0.00	33.40	1	2,631	0.04%
2020/03/23	2	30.20	0	0.00	30.10	2	2,638	0.08%
2020/03/20	2	31.60	0	0.00	31.20	2	2,635	0.08%
2020/03/19	2	32.70	0	0.00	30.10	2	2,616	0.08%
2020/03/18	0	0.00	3	34.00	33.40	-3	2,512	-0.12%
2020/03/17	4	34.00	1	34.30	34.05	3	2,453	0.12%
2020/03/16	0	0.00	1	37.15	35.90	-1	2,400	-0.04%
2020/03/13	5	36.36	0	0.00	37.45	5	2,383	0.21%
2020/03/11	0	0.00	1	40.80	40.70	-1	2,278	-0.04%
2020/03/09	1	40.50	0	0.00	40.30	1	2,273	0.04%
2020/03/03	0	0.00	1	41.80	41.65	-1	2,272	-0.04%
2020/02/27	1	41.35	0	0.00	41.05	1	2,323	0.04%
2020/02/17	0.2	42.55	0	0.00	42.55	0.2	2,669	0.01%
2020/02/05	1	42.05	3	41.65	42.05	-2	2,784	-0.07%
2020/02/04	0	0.00	3	41.78	41.70	-3	2,775	-0.11%
2020/02/03	2	42.00	0	0.00	41.60	2	2,743	0.07%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/06	1	44.55	0	0.00	44.60	1	2,928	0.03%
2019/12/23	2	44.20	2	44.70	43.90	0	2,739	0.00%
2019/12/20	2	44.30	0	0.00	43.90	2	2,586	0.08%
2019/12/19	0	0.00	5	44.25	44.30	-5	2,435	-0.21%
2019/12/16	2	46.00	0	0.00	45.80	2	2,299	0.09%
2019/12/13	0	0.00	2	45.55	45.60	-2	2,247	-0.09%
2019/12/12	2	45.48	0	0.00	45.55	2	2,231	0.09%
2019/12/11	20	45.55	0.6	45.50	45.50	19.4	2,220	0.87%
2019/12/06	3	45.90	0	0.00	45.80	3	2,178	0.14%
2019/11/29	0	0.00	4	45.93	45.60	-4	2,116	-0.19%
2019/11/25	2	46.33	0	0.00	46.75	2	1,976	0.10%
2019/11/22	3	46.55	0	0.00	46.45	3	1,992	0.15%
2019/11/21	0	0.00	1	47.20	46.85	-1	1,970	-0.05%
2019/11/20	1	47.35	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.50	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	48.25	1	48.15	47.65	0	1,887	0.00%
2019/11/14	1	48.25	0	0.00	48.30	1	1,824	0.05%
2019/11/12	20	46.55	0	0.00	46.70	20	1,703	1.17%
2019/11/06	0	0.00	0.6	47.15	47.45	-0.6	1,752	-0.03%
2019/10/30	0	0.00	1	46.50	46.60	-1	1,748	-0.06%
2019/10/28	0	0.00	1	46.55	46.60	-1	1,706	-0.06%
2019/10/22	0.3	45.00	0	0.00	45.25	0.3	1,598	0.02%
2019/10/17	1	45.10	3	45.00	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	2	44.13	44.30	-2	1,464	-0.14%
2019/09/12	0	0.00	6	43.23	43.10	-6	1,922	-0.31%
2019/08/22	1	43.35	0	0.00	43.20	1	2,021	0.05%
2019/08/21	2	42.50	1	42.80	42.85	1	2,063	0.05%
2019/08/19	26	42.93	0.3	43.00	43.05	25.7	2,052	1.25%
2019/08/13	0	0.00	2	42.50	42.55	-2	1,897	-0.11%
2019/08/12	0	0.00	2	42.00	42.40	-2	1,881	-0.11%
2019/08/08	0	0.00	1	41.05	41.10	-1	1,867	-0.05%
2019/08/06	0	0.00	1	40.80	40.80	-1	1,915	-0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/26	0	0.00	8	41.91	41.90	-8	1,967	-0.41%
2019/07/25	0	0.00	2	41.68	41.75	-2	1,968	-0.10%
2019/07/24	1	41.30	1	41.05	41.05	0	1,976	0.00%
2019/07/22	0	0.00	1	42.20	42.20	-1	1,966	-0.05%
2019/07/19	20	41.90	1	41.95	41.85	19	1,976	0.96%
2019/07/18	0.3	41.55	0	0.00	41.60	0.3	1,987	0.02%
2019/07/16	4	41.74	0	0.00	41.85	4	1,986	0.20%
2019/07/15	4	42.05	0	0.00	42.00	4	2,014	0.20%
2019/07/12	2	42.25	0	0.00	42.30	2	2,069	0.10%
2019/07/10	3	42.27	0	0.00	42.55	3	2,116	0.14%
2019/07/01	3	44.60	0	0.00	44.55	3	2,256	0.13%
2019/06/28	1	44.70	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	44.80	1	45.50	44.80	0	2,290	0.00%
2019/06/26	0	0.00	0.2	45.25	45.30	-0.2	2,392	-0.01%
2019/06/25	1	44.75	0	0.00	46.25	1	2,402	0.04%
2019/06/24	1	45.25	3	45.08	45.50	-2	2,274	-0.09%
2019/06/21	1	44.35	15.2	44.60	44.40	-14.2	2,139	-0.66%
2019/06/20	1	44.35	0	0.00	44.20	1	2,005	0.05%
2019/06/19	0	0.00	1	43.35	43.65	-1	1,965	-0.05%
2019/06/17	0	0.00	2	41.73	42.20	-2	1,881	-0.11%
2019/06/13	2	41.45	1	41.65	41.45	1	1,904	0.05%
2019/06/12	1	42.05	1	42.30	42.20	0	1,923	0.00%
2019/06/11	0	0.00	11	41.90	42.20	-11	1,914	-0.57%
2019/06/10	1	41.20	3	41.37	41.30	-2	1,893	-0.11%
2019/06/05	11	41.24	1	41.30	40.90	10	1,907	0.52%
2019/05/28	1	41.05	1	41.30	40.75	0	1,887	0.00%
2019/05/23	0	0.00	1	40.30	40.30	-1	1,855	-0.05%
2019/05/20	0	0.00	1	40.70	40.70	-1	1,884	-0.05%
2019/05/16	0	0.00	1	41.25	40.30	-1	1,910	-0.05%
2019/05/15	0	0.00	1	41.20	41.00	-1	1,899	-0.05%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/07	0	0.00	2	41.90	41.65	-2	1,797	-0.11%
2019/05/06	3	41.75	0	0.00	41.60	3	1,797	0.17%
2019/05/02	0	0.00	1	42.60	42.30	-1	1,797	-0.06%
2019/04/30	0	0.00	1	42.40	42.40	-1	1,792	-0.06%
2019/04/29	0	0.00	1	42.20	41.80	-1	1,781	-0.06%
2019/04/26	0.2	41.70	0	0.00	41.65	0.2	1,777	0.01%
2019/04/24	1	41.95	0	0.00	41.85	1	1,764	0.06%
2019/04/23	2	42.25	0	0.00	42.20	2	1,757	0.11%
2019/04/22	1	42.55	0	0.00	42.50	1	1,735	0.06%
2019/04/19	5	42.25	6	42.69	42.75	-1	1,732	-0.06%
2019/04/18	4	42.33	0	0.00	41.75	4	1,696	0.24%
2019/04/17	0	0.00	1	43.05	42.80	-1	1,650	-0.06%
2019/04/16	2	42.83	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.53	0	0.00	43.25	2	1,598	0.13%
2019/04/12	0	0.00	1	43.85	43.80	-1	1,574	-0.06%
2019/04/11	5	43.60	0	0.00	43.50	5	1,579	0.32%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/03	3	45.20	0	0.00	45.05	3	1,400	0.21%
2019/04/01	0	0.00	0.8	45.80	45.80	-0.8	1,361	-0.06%
2019/03/29	3	45.45	0	0.00	46.60	3	1,337	0.22%
2019/03/28	1	47.00	0	0.00	46.60	1	1,231	0.08%
2019/03/27	3	47.55	0	0.00	47.45	3	1,229	0.24%
2019/03/26	0.4	48.05	0	0.00	48.20	0.4	1,224	0.03%
2019/03/21	0	0.00	1	48.85	48.80	-1	1,186	-0.08%
2019/03/18	0	0.00	2.1	48.50	48.55	-2.1	1,184	-0.18%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/03/06	0	0.00	4	48.98	49.25	-4	1,225	-0.33%
2019/02/26	0	0.00	1	48.70	48.70	-1	1,207	-0.08%
2019/02/25	1	48.35	0	0.00	48.45	1	1,206	0.08%
2019/02/20	0	0.00	2	48.15	48.10	-2	1,227	-0.16%
2019/02/18	0	0.00	4	47.50	47.60	-4	1,231	-0.32%
2019/01/14	12	46.70	0	0.00	46.40	12	1,297	0.92%
2019/01/10	1	47.05	0	0.00	47.00	1	1,343	0.07%
2019/01/08	0	0.00	1	46.45	45.50	-1	1,382	-0.07%
2018/12/25	0	0.00	2	44.35	44.40	-2	2,029	-0.10%
2018/12/20	1	46.15	0	0.00	44.90	1	2,244	0.04%
2018/11/30	0	0.00	2	48.70	48.95	-2	2,651	-0.08%
2018/11/28	1	47.55	2	48.30	48.35	-1	2,616	-0.04%
2018/11/21	2	47.53	0	0.00	47.85	2	2,676	0.07%
2018/11/15	1	45.80	1	46.30	45.85	0	2,841	0.00%
2018/11/14	0.8	45.00	0	0.00	45.05	0.8	2,835	0.03%
2018/11/13	0	0.00	3	44.62	44.60	-3	2,896	-0.10%
2018/11/08	0	0.00	2	44.25	44.25	-2	2,940	-0.07%
2018/10/31	0	0.00	2	42.80	42.80	-2	3,049	-0.07%
2018/10/15	9	45.75	0	0.00	45.50	9	3,301	0.27%
2018/10/11	1	46.05	0	0.00	45.40	1	3,248	0.03%
2018/10/08	0.5	50.50	0	0.00	50.50	0.5	3,142	0.02%
2018/09/21	0	0.00	2	34.88	35.15	-2	2,902	-0.07%
2018/09/19	1	35.20	4	35.20	35.30	-3	2,877	-0.10%
2018/09/14	1	34.90	1.8	34.91	35.05	-0.8	2,836	-0.03%
2018/09/13	0	0.00	1	34.80	34.80	-1	2,776	-0.04%
2018/09/10	1	33.30	1	33.35	33.15	0	2,820	0.00%
2018/09/07	0	0.00	1	33.60	33.45	-1	2,866	-0.03%
2018/08/16	0	0.00	2	34.25	34.30	-2	3,333	-0.06%
2018/08/15	6	34.55	0	0.00	34.30	6	3,299	0.18%
2018/08/14	0	0.00	2	33.95	34.00	-2	3,240	-0.06%
2018/08/13	2	33.40	0	0.00	33.40	2	3,246	0.06%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/04	0	0.00	0.2	34.30	34.20	-0.2	4,025	0.00%
2018/07/03	0	0.00	6	34.65	34.25	-6	4,200	-0.14%
2018/06/26	3	35.00	0	0.00	35.05	3	4,254	0.07%
2018/06/12	1	36.15	0	0.00	36.15	1	4,798	0.02%
2018/06/07	2	36.88	0	0.00	36.95	2	4,839	0.04%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/18	0	0.00	2	35.35	35.35	-2	4,858	-0.04%
2018/04/25	0.2	35.85	0	0.00	35.85	0.2	5,332	0.00%
2018/04/16	1	36.60	2	36.50	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	5	36.50	36.50	-5	5,228	-0.10%
2018/04/12	0	0.00	4	36.15	36.20	-4	5,221	-0.08%
2018/04/11	0	0.00	3	35.93	35.80	-3	5,124	-0.06%
2018/04/10	0	0.00	0.2	35.45	35.60	-0.2	5,051	0.00%
2018/04/03	1	34.05	0	0.00	34.15	1	4,786	0.02%
2018/04/02	7	34.21	1	34.10	34.10	6	4,791	0.13%
2018/03/30	0	0.00	0.2	34.10	34.10	-0.2	4,768	0.00%
2018/03/29	2	34.40	0	0.00	34.30	2	4,727	0.04%
2018/03/28	1	34.15	2	34.28	34.45	-1	4,707	-0.02%
2018/03/27	4	35.36	5	34.96	34.55	-1	4,635	-0.02%
2018/03/23	1	33.60	0	0.00	33.90	1	4,117	0.02%
2018/03/22	0	0.00	2	34.45	34.00	-2	4,039	-0.05%
2018/03/21	3	34.35	0	0.00	34.35	3	3,971	0.08%
2018/03/13	1	33.40	1	33.50	33.55	0	3,726	0.00%
2018/03/09	0	0.00	1	33.35	33.25	-1	3,724	-0.03%
2018/03/08	1	33.85	6	33.50	33.35	-5	3,730	-0.13%
2018/03/07	3	32.75	0	0.00	33.20	3	3,665	0.08%
2018/03/06	1	32.70	2	32.68	32.60	-1	3,602	-0.03%
2018/03/05	0	0.00	1	32.45	32.35	-1	3,664	-0.03%
2018/03/02	1	32.10	0	0.00	32.40	1	3,639	0.03%
2018/03/01	1	31.85	17	32.11	32.50	-16	3,660	-0.44%
2018/02/27	2	32.55	0	0.00	32.15	2	3,672	0.05%
2018/02/26	5	32.70	1	32.65	32.80	4	3,680	0.11%
2018/02/21	1	31.15	0	0.00	31.65	1	4,040	0.02%
2018/02/12	1	30.90	0	0.00	30.95	1	4,479	0.02%
2018/02/09	1	30.75	0	0.00	30.70	1	4,500	0.02%
2018/02/07	0	0.00	5	31.00	30.85	-5	4,550	-0.11%
2018/02/06	3	30.78	1	31.70	30.70	2	4,537	0.04%
2018/01/30	0	0.00	6.2	33.55	33.05	-6.2	4,627	-0.13%
2018/01/29	0	0.00	1	33.75	33.65	-1	4,610	-0.02%
2018/01/26	7	33.65	0	0.00	33.65	7	4,610	0.15%
2018/01/25	0	0.00	1.2	33.72	33.95	-1.2	4,586	-0.03%
2018/01/24	1	33.65	9	33.50	33.50	-8	4,539	-0.18%
2018/01/23	0	0.00	8	33.38	33.35	-8	4,566	-0.18%
2018/01/19	0	0.00	5	33.20	33.20	-5	4,683	-0.11%
2018/01/17	5	33.75	0	0.00	33.80	5	4,614	0.11%
2018/01/15	0	0.00	4	33.70	33.65	-4	4,564	-0.09%
2018/01/12	1	33.45	0	0.00	33.40	1	4,529	0.02%
2018/01/11	1	33.55	13	33.30	33.35	-12	4,519	-0.27%
2018/01/10	0	0.00	115	33.18	33.30	-115	4,495	-2.56%	大賣/鉅額交易
2018/01/09	5	33.18	81	33.10	33.30	-76	4,468	-1.70%
2018/01/08	1	33.15	6	33.40	33.30	-5	4,471	-0.11%
2018/01/05	55	32.95	12	33.05	33.10	43	4,407	0.98%
2018/01/03	158	32.44	8	32.40	32.40	150	4,313	3.48%	大買/鉅額交易