潤泰新 (9945)-華南永昌-內壢券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150張
產業
上市其他類股▼0.37%
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－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/09/20	2	47.95	5	47.27	47.50	-3	17,966	-0.02%
2024/09/19	11	48.70	15	49.12	49.25	-4	17,660	-0.02%
2024/09/16	0	0.00	1	47.45	47.20	-1	17,591	-0.01%
2024/09/12	1	46.35	4	46.50	46.50	-3	17,817	-0.02%
2024/09/11	2	45.83	0	0.00	45.85	2	17,935	0.01%
2024/09/10	1.1	45.19	3	44.80	45.00	-1.9	17,986	-0.01%
2024/09/09	5.1	45.66	1	45.85	45.85	4.1	18,000	0.02%
2024/08/30	0	0.00	13	49.02	49.25	-13	19,898	-0.07%
2024/08/28	0	0.00	0.8	48.34	48.65	-0.8	19,946	0.00%
2024/08/27	0	48.05	0	0.00	48.20	0	20,300	0.00%
2024/08/26	1	48.80	0	0.00	47.95	1	20,457	0.00%
2024/08/22	2	47.03	5	47.49	47.65	-3	20,803	-0.01%
2024/08/21	0	0.00	2	47.95	47.75	-2	20,698	-0.01%
2024/08/20	0	0.00	2	48.95	48.60	-2	20,668	-0.01%
2024/08/19	0	0.00	4	50.00	49.80	-4	20,739	-0.02%
2024/08/16	0	0.00	20.1	50.50	50.30	-20.1	20,846	-0.10%
2024/08/15	9	49.63	5	49.66	49.25	4	20,953	0.02%
2024/08/14	2	50.30	15.7	50.16	49.85	-13.7	21,276	-0.06%
2024/08/13	1	48.55	5	48.07	48.10	-4	21,602	-0.02%
2024/08/12	5	48.37	0	0.00	48.35	5	22,421	0.02%
2024/08/09	9	47.47	2	48.25	47.20	7	23,376	0.03%
2024/08/08	2	46.75	7	46.34	46.60	-5	23,865	-0.02%
2024/08/07	7	46.35	0	0.00	46.10	7	24,386	0.03%
2024/08/06	27.3	44.90	1	44.05	44.80	26.3	24,376	0.11%
2024/08/05	1	46.50	20.5	45.63	45.35	-19.5	24,069	-0.08%
2024/08/02	6	49.50	3	50.17	49.40	3	23,818	0.01%
2024/08/01	2	52.70	16	52.28	52.80	-14	23,733	-0.06%
2024/07/31	0	0.00	3.2	51.34	51.20	-3.2	24,074	-0.01%
2024/07/30	3	51.33	8	50.30	51.50	-5	25,394	-0.02%
2024/07/29	13.5	51.82	1	53.00	51.00	12.5	26,371	0.05%
2024/07/26	12	49.95	13.7	50.55	51.30	-1.7	25,852	-0.01%
2024/07/23	0.3	49.16	2.2	49.59	49.80	-2	25,150	-0.01%
2024/07/22	2	46.73	0.3	46.70	46.55	1.7	24,823	0.01%
2024/07/19	3	48.02	7.3	48.13	48.05	-4.3	24,512	-0.02%
2024/07/18	3	49.58	8	49.97	49.40	-5	24,073	-0.02%
2024/07/17	29	48.45	4.5	48.75	49.40	24.5	23,523	0.10%
2024/07/16	1	44.95	2	46.55	46.50	-1	22,641	0.00%
2024/07/15	6	47.01	6	47.33	46.40	0	22,146	0.00%
2024/07/12	7	48.25	17.9	47.54	46.70	-10.9	21,931	-0.05%
2024/07/11	5	45.73	0.8	45.79	45.75	4.3	21,284	0.02%
2024/07/10	0	0.00	0.6	44.55	45.30	-0.6	21,163	0.00%
2024/07/09	3	43.92	0	0.00	44.15	3	21,110	0.01%
2024/07/08	2	44.33	6	44.40	44.20	-4	21,103	-0.02%
2024/07/05	3	44.95	0	0.00	44.65	3	21,124	0.01%
2024/07/04	10	45.05	0	0.00	45.15	10	21,096	0.05%
2024/07/02	0.1	44.65	0	0.00	44.80	0.1	20,935	0.00%
2024/07/01	0	0.00	1	44.30	44.25	-1	20,882	0.00%
2024/06/28	2	44.30	1	43.75	43.60	1	20,858	0.00%
2024/06/27	1	43.30	0	0.00	43.30	1	20,812	0.00%
2024/06/26	1	44.00	0	0.00	44.00	1	20,665	0.00%
2024/06/21	3	44.98	0	0.00	44.95	3	20,541	0.01%
2024/06/19	5	45.35	3	45.80	45.35	2	20,455	0.01%
2024/06/18	1	46.25	1.4	45.94	46.00	-0.4	20,390	0.00%
2024/06/17	3.1	44.97	27.3	45.14	44.85	-24.1	20,346	-0.12%
2024/06/14	0	0.00	11	45.56	45.50	-11	20,393	-0.05%
2024/06/13	1.4	45.37	0	0.00	45.05	1.4	20,327	0.01%
2024/06/12	3.1	44.81	6	44.53	44.35	-2.9	20,310	-0.01%
2024/06/11	5.2	46.71	4.1	46.62	45.85	1.1	20,240	0.01%
2024/06/07	10	47.23	6	47.08	47.55	4	19,610	0.02%
2024/06/06	1	44.85	18	45.20	45.05	-17	18,810	-0.09%
2024/06/05	4	44.60	0	0.00	45.15	4	18,715	0.02%
2024/06/04	2	45.00	3	44.67	44.90	-1	18,605	-0.01%
2024/05/31	7.1	44.63	1	45.00	44.60	6.1	18,451	0.03%
2024/05/30	0	0.00	2	44.65	43.85	-2	18,087	-0.01%
2024/05/29	21	44.75	0	0.00	44.55	21	17,968	0.12%
2024/05/28	7	45.01	6	44.94	45.40	1	17,733	0.01%
2024/05/27	2	43.95	11	43.59	43.80	-9	17,509	-0.05%
2024/05/24	0.1	43.70	10.2	43.67	43.65	-10.1	17,380	-0.06%
2024/05/23	3.3	43.83	11.5	43.77	43.25	-8.2	17,248	-0.05%
2024/05/22	2	44.65	1	45.10	44.70	1	16,941	0.01%
2024/05/21	2.2	44.78	3.6	44.68	44.35	-1.4	16,725	-0.01%
2024/05/20	8.6	45.92	15.4	45.20	45.30	-6.8	16,394	-0.04%
2024/05/17	9.2	47.47	14	47.54	46.60	-4.8	15,907	-0.03%
2024/05/16	6.4	47.26	24.8	47.52	46.90	-18.4	15,266	-0.12%
2024/05/15	1	46.40	6.4	46.28	46.55	-5.4	14,328	-0.04%
2024/05/14	6	43.23	9	42.79	42.65	-3	13,293	-0.02%
2024/05/13	9	42.10	8.3	43.45	43.90	0.7	12,576	0.01%
2024/05/10	7	40.83	5.1	40.81	40.50	1.9	11,860	0.02%
2024/05/09	7	40.62	1.9	40.45	40.20	5.1	11,642	0.04%
2024/05/08	7.2	41.07	10	40.76	40.70	-2.8	11,406	-0.02%
2024/05/07	3.1	41.56	3	42.23	41.80	0.1	11,071	0.00%
2024/05/06	23	43.73	19.1	43.61	43.10	4	10,526	0.04%
2024/05/03	10.6	42.33	7.5	42.18	42.45	3.1	9,754	0.03%
2024/05/02	11	40.53	29.8	42.02	42.25	-18.8	8,177	-0.23%
2024/04/30	1	39.20	3	39.08	38.45	-2	6,856	-0.03%
2024/04/29	0	0.00	5	38.75	38.75	-5	6,442	-0.08%
2024/04/26	6	37.80	1	36.90	37.90	5	6,187	0.08%
2024/04/25	0	0.00	1	36.85	36.85	-1	5,946	-0.02%
2024/04/24	2	36.70	1	37.05	36.85	1	5,939	0.02%
2024/04/22	10	36.82	2	36.83	36.60	8	6,018	0.13%
2024/04/19	5.5	36.15	0	0.00	36.15	5.5	5,776	0.10%
2024/04/18	2	36.35	2	35.88	36.45	0	5,567	0.00%
2024/04/17	1.2	34.78	0	0.00	34.85	1.2	5,274	0.02%
2024/04/16	11	34.47	8	34.78	34.45	3	5,263	0.06%
2024/04/15	3	35.12	0	35.30	35.20	3	5,183	0.06%
2024/04/12	1	34.90	5	34.90	34.95	-4	5,140	-0.08%
2024/04/11	5	34.85	5	34.78	34.90	0	5,142	0.00%
2024/04/08	1.2	34.51	0	0.00	34.50	1.2	5,354	0.02%
2024/04/03	0.2	34.90	4	34.90	34.65	-3.8	5,405	-0.07%
2024/04/01	1	35.40	0	0.00	35.45	1	5,485	0.02%
2024/03/28	2	35.35	4	35.20	35.05	-2	5,454	-0.04%
2024/03/26	0	0.00	1	35.25	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	0.4	35.23	35.15	-0.4	5,356	-0.01%
2024/03/22	3	35.02	0	0.00	35.10	3	5,335	0.06%
2024/03/21	1	34.45	7	35.14	35.35	-6	5,325	-0.11%
2024/03/20	1.1	34.26	0	0.00	34.15	1.1	5,712	0.02%
2024/03/19	2	34.33	0	0.00	34.10	2	5,745	0.03%
2024/03/18	3	34.70	0	0.00	34.70	3	5,617	0.05%
2024/03/15	1	35.10	4	35.20	35.00	-3	5,568	-0.05%
2024/03/14	3.6	35.51	7	35.40	35.50	-3.4	5,457	-0.06%
2024/03/12	0	0.00	2.1	36.86	36.95	-2.1	5,182	-0.04%
2024/03/11	2	36.38	1.3	36.23	36.40	0.7	5,193	0.01%
2024/03/08	3.9	35.83	0.4	36.00	35.85	3.5	5,166	0.07%
2024/03/07	0	0.00	1.4	35.80	35.85	-1.4	5,293	-0.03%
2024/03/06	0	0.00	4.4	36.19	36.15	-4.4	5,262	-0.08%
2024/03/05	4	35.70	0	0.00	35.65	4	5,284	0.08%
2024/03/04	2	35.85	0	0.00	35.65	2	5,303	0.04%
2024/03/01	4	36.13	0	0.00	36.00	4	5,261	0.08%
2024/02/29	3	36.23	0	0.00	36.35	3	5,261	0.06%
2024/02/27	4	36.58	1.5	36.25	36.20	2.5	5,240	0.05%
2024/02/26	0	0.00	0.1	36.75	36.65	-0.1	5,247	0.00%
2024/02/23	1	36.75	0.3	36.75	36.70	0.7	5,259	0.01%
2024/02/22	20	37.15	0	0.00	37.05	20	5,303	0.38%
2024/02/21	0	0.00	1	36.95	36.85	-1	5,353	-0.02%
2024/02/19	1	36.75	0	0.00	37.15	1	5,410	0.02%
2024/02/16	0	0.00	1	36.25	36.20	-1	5,509	-0.02%
2024/02/15	0	0.00	3.4	35.92	36.10	-3.4	5,583	-0.06%
2024/02/02	10	36.00	2.1	36.10	36.05	7.9	5,491	0.14%
2024/02/01	0	36.00	0	0.00	36.10	0	5,476	0.00%
2024/01/31	2	35.75	0	0.00	35.75	2	5,471	0.04%
2024/01/30	3	36.30	1	35.90	35.90	2	5,473	0.04%
2024/01/26	0	0.00	2	36.35	36.35	-2	5,520	-0.04%
2024/01/25	2	35.85	0	0.00	35.80	2	5,497	0.04%
2024/01/24	5	36.20	4	36.10	36.00	1	5,483	0.02%
2024/01/23	0	0.00	1.7	35.70	35.60	-1.7	5,510	-0.03%
2024/01/22	4	35.44	0	0.00	35.45	4	5,501	0.07%
2024/01/19	0	0.00	2	35.30	35.45	-2	5,473	-0.04%
2024/01/18	1	34.75	0	0.00	34.80	1	5,448	0.02%
2024/01/17	2	35.10	0	0.00	34.90	2	5,386	0.04%
2024/01/11	0	0.00	0.1	36.90	37.00	-0.1	5,185	0.00%
2024/01/10	3.2	37.10	0	0.00	36.95	3.2	5,178	0.06%
2024/01/09	0.1	37.65	0	0.00	37.20	0.1	5,158	0.00%
2024/01/05	3.4	38.53	1.2	38.78	38.05	2.2	5,057	0.04%
2024/01/04	1	38.60	0.6	38.50	38.55	0.4	5,023	0.01%
2024/01/03	1.4	38.78	0	0.00	38.70	1.4	5,005	0.03%
2024/01/02	0.2	38.58	3.9	38.54	39.25	-3.7	4,893	-0.08%
2023/12/29	1.4	37.81	8	37.84	37.75	-6.6	4,681	-0.14%
2023/12/28	0.1	37.60	12.2	37.74	37.85	-12.1	4,656	-0.26%
2023/12/27	4	36.85	0	0.00	37.00	4	4,579	0.09%
2023/12/25	0.2	36.47	0.2	36.45	36.25	0	4,535	0.00%
2023/12/20	4	36.85	0	0.00	36.85	4	4,832	0.08%
2023/12/18	0	0.00	2	37.25	37.00	-2	4,835	-0.04%
2023/12/15	1	36.90	0	0.00	36.75	1	4,782	0.02%
2023/12/13	0	0.00	0	36.25	35.90	0	4,193	0.00%
2023/12/12	0	0.00	2	36.16	36.20	-2	4,244	-0.05%
2023/12/07	2	37.10	0	0.00	36.90	2	4,314	0.05%
2023/12/06	4.6	37.34	8	37.50	37.30	-3.4	4,430	-0.08%
2023/12/04	1.2	36.94	5	36.83	37.15	-3.8	4,754	-0.08%
2023/12/01	2	35.75	0	0.00	35.80	2	4,689	0.04%
2023/11/30	0.1	35.80	0	0.00	35.80	0.1	4,809	0.00%
2023/11/27	0	0.00	3	35.70	35.50	-3	4,695	-0.06%
2023/11/24	0	0.00	1	35.80	35.85	-1	4,687	-0.02%
2023/11/22	1	35.70	0	0.00	35.75	1	4,762	0.02%
2023/11/20	0	36.00	0	0.00	35.80	0	4,752	0.00%
2023/11/17	0.4	36.80	10.2	36.90	36.90	-9.8	4,762	-0.20%
2023/11/16	0	0.00	5.9	36.72	36.80	-5.9	4,779	-0.12%
2023/11/15	0	0.00	1	36.70	36.70	-1	4,790	-0.02%
2023/11/14	2	35.05	2	35.65	35.50	0	4,642	0.00%
2023/11/08	1.9	34.34	0	0.00	34.45	1.9	4,705	0.04%
2023/11/07	0	0.00	1	34.00	34.10	-1	4,720	-0.02%
2023/11/02	3	33.35	0	0.00	33.25	3	4,809	0.06%
2023/11/01	0.1	32.60	0	0.00	32.60	0.1	4,827	0.00%
2023/10/26	0.3	33.35	0	0.00	33.10	0.3	4,967	0.01%
2023/10/25	0	33.90	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0.2	33.48	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	4.6	32.71	0	0.00	33.20	4.6	5,154	0.09%
2023/10/19	0.6	33.93	0	0.00	33.40	0.6	5,153	0.01%
2023/10/17	0	0.00	1	35.02	34.65	-1	5,158	-0.02%
2023/10/16	1	35.11	0.4	35.27	35.35	0.6	5,203	0.01%
2023/10/13	0	0.00	0.4	35.55	35.40	-0.4	5,276	-0.01%
2023/10/06	0.1	34.75	0	0.00	34.90	0.1	5,429	0.00%
2023/10/05	3	34.22	11	34.41	34.25	-8	5,450	-0.15%
2023/10/04	1	34.00	6.5	34.32	34.00	-5.5	5,481	-0.10%
2023/10/03	0	0.00	3.5	34.89	34.90	-3.5	5,447	-0.06%
2023/10/02	0	0.00	0.4	35.48	35.20	-0.4	5,416	-0.01%
2023/09/27	4.4	35.98	1.7	36.04	35.20	2.7	5,440	0.05%
2023/09/26	3.5	35.46	0	0.00	35.30	3.5	5,428	0.07%
2023/09/25	3.7	37.06	0.1	37.10	36.70	3.6	5,280	0.07%
2023/09/12	1	34.85	0	0.00	35.00	1	5,285	0.02%
2023/09/11	1.1	34.80	0	0.00	34.75	1.1	5,299	0.02%
2023/09/08	1	34.85	0	0.00	34.80	1	5,338	0.02%
2023/09/07	2	35.08	0	0.00	35.00	2	5,454	0.04%
2023/09/05	0.1	36.30	0	0.00	36.40	0.1	5,413	0.00%
2023/09/04	0	0.00	3	36.15	36.10	-3	5,409	-0.06%
2023/09/01	2	36.60	0	0.00	36.60	2	5,424	0.04%
2023/08/31	3.2	36.80	0.1	36.75	36.85	3.1	5,542	0.06%
2023/08/30	4	36.68	0	0.00	36.60	4	5,703	0.07%
2023/08/29	10	36.29	1	36.75	36.65	9	5,614	0.16%
2023/08/28	24.3	35.47	14	35.57	35.70	10.3	5,309	0.19%
2023/08/25	0	0.00	4	35.00	34.50	-4	5,274	-0.08%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0	0.00	2.1	33.35	33.35	-2.1	5,227	-0.04%
2023/08/18	1	33.00	26	33.00	33.20	-25	5,260	-0.48%
2023/08/17	4	33.13	0	0.00	33.20	4	5,242	0.08%
2023/08/16	1	33.85	5	34.05	33.80	-4	5,159	-0.08%
2023/08/15	1	34.60	0	0.00	34.50	1	5,126	0.02%
2023/08/14	1	34.70	4	35.20	34.55	-3	5,142	-0.06%
2023/08/11	0	0.00	1	34.75	35.05	-1	5,142	-0.02%
2023/08/10	3	34.68	25	34.80	34.55	-22	5,136	-0.43%
2023/08/09	3	34.85	4	34.80	34.85	-1	5,172	-0.02%
2023/08/08	2.5	35.03	0	0.00	34.90	2.5	5,184	0.05%
2023/08/07	0.5	35.30	2	35.20	35.15	-1.5	5,165	-0.03%
2023/08/02	3	35.30	0	0.00	35.10	3	5,198	0.06%
2023/07/31	5	35.83	0	0.00	35.60	5	5,166	0.10%
2023/07/28	4	35.75	0.2	35.80	35.60	3.8	5,157	0.07%
2023/07/27	0	0.00	0	35.70	36.15	0	5,139	0.00%
2023/07/25	0.2	35.15	10	35.10	35.05	-9.8	5,106	-0.19%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/19	6	34.96	0	0.00	35.10	6	5,134	0.12%
2023/07/17	0	0.00	0.3	35.45	35.45	-0.3	5,114	-0.01%
2023/07/14	0	0.00	2	35.40	35.55	-2	5,150	-0.04%
2023/07/13	1	35.20	3	35.20	35.20	-2	5,183	-0.04%
2023/07/12	1	35.35	0	0.00	35.25	1	5,162	0.02%
2023/07/11	0	0.00	0.2	35.80	35.70	-0.2	5,168	0.00%
2023/07/10	0.2	35.85	0	0.00	35.85	0.2	5,193	0.00%
2023/07/06	1	35.60	0	0.00	35.55	1	5,242	0.02%
2023/07/05	3	36.20	0.1	36.30	36.15	2.9	5,169	0.06%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/21	0	0.00	1	36.00	35.85	-1	5,604	-0.02%
2023/06/19	1	36.25	2.2	36.35	36.30	-1.2	5,838	-0.02%
2023/06/15	1	36.60	0	0.00	36.70	1	6,667	0.01%
2023/06/14	0.1	36.50	0	0.00	36.50	0.1	6,906	0.00%
2023/06/13	2	36.85	0.3	36.50	36.75	1.7	7,974	0.02%
2023/06/08	3	36.32	0	0.00	36.25	3	7,979	0.04%
2023/06/07	20.1	36.70	0.1	36.85	36.85	20	7,999	0.25%
2023/06/06	11.5	36.77	3	36.70	37.00	8.5	7,968	0.11%
2023/06/05	5.1	36.66	12.2	36.14	36.95	-7.1	7,832	-0.09%
2023/06/02	0	35.15	2	35.12	35.05	-2	7,564	-0.03%
2023/06/01	0	0.00	2.2	34.95	34.90	-2.2	7,550	-0.03%
2023/05/31	1	35.15	1	35.15	34.90	0	7,578	0.00%
2023/05/29	1	34.80	7	35.00	35.00	-6	7,700	-0.08%
2023/05/26	10	34.92	7.5	34.94	34.90	2.5	7,707	0.03%
2023/05/25	2	35.20	2	35.20	35.15	0	7,703	0.00%
2023/05/24	10	35.75	0	0.00	35.70	10	7,686	0.13%
2023/05/23	0.3	35.60	0.1	35.70	35.70	0.2	7,678	0.00%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/16	0	0.00	0.2	35.10	35.10	-0.2	7,567	0.00%
2023/05/15	4	34.19	1	34.30	34.50	3	7,585	0.04%
2023/05/12	7	34.85	0.2	34.95	34.85	6.8	7,513	0.09%
2023/05/11	10	35.25	0	0.00	35.20	10	7,470	0.13%
2023/05/10	1	35.45	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0.1	35.90	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	1	35.85	0	0.00	35.80	1	7,447	0.01%
2023/05/05	0	0.00	0.1	35.90	35.60	-0.1	7,437	0.00%
2023/05/04	1	35.45	0	0.00	35.80	1	7,481	0.01%
2023/05/02	3	35.60	0	0.00	35.50	3	7,619	0.04%
2023/04/28	0	0.00	2	35.70	35.80	-2	7,729	-0.03%
2023/04/27	5	35.49	0	0.00	35.50	5	7,726	0.06%
2023/04/26	1	35.25	1	35.35	35.65	0	7,742	0.00%
2023/04/25	3	35.62	2	35.90	35.40	1	7,724	0.01%
2023/04/24	0	0.00	0.2	35.45	35.55	-0.2	7,638	0.00%
2023/04/21	1	35.25	1	35.20	35.15	0	7,666	0.00%
2023/04/20	6	35.13	0	0.00	35.05	6	7,657	0.08%
2023/04/19	16	35.40	2	35.35	35.45	14	7,673	0.18%
2023/04/18	10	35.60	1.5	35.68	35.50	8.5	7,615	0.11%
2023/04/17	0	0.00	2	36.00	35.95	-2	7,572	-0.03%
2023/04/14	4	35.96	0	0.00	36.10	4	7,546	0.05%
2023/04/13	3	35.93	0	36.00	35.90	3	7,542	0.04%
2023/04/12	1	36.00	5	36.03	36.15	-4	7,539	-0.05%
2023/04/11	1	35.45	2	35.80	35.85	-1	7,476	-0.01%
2023/04/10	0	35.50	0	0.00	35.50	0	7,443	0.00%
2023/04/07	0	0.00	1	35.45	35.65	-1	7,407	-0.01%
2023/04/06	0.1	35.35	1	35.45	35.15	-0.9	7,338	-0.01%
2023/03/31	0	0.00	1	35.70	35.35	-1	7,291	-0.01%
2023/03/30	0	0.00	2	35.05	35.05	-2	7,236	-0.03%
2023/03/28	0	35.35	3	35.27	35.20	-3	7,227	-0.04%
2023/03/27	2.1	35.53	0	0.00	35.50	2.1	7,223	0.03%
2023/03/24	0	0.00	1.3	35.90	35.85	-1.3	7,204	-0.02%
2023/03/23	5.1	35.52	0	0.00	35.85	5.1	7,168	0.07%
2023/03/22	9.2	35.33	6	35.91	35.95	3.2	7,126	0.04%
2023/03/21	4.4	35.70	9	34.90	35.65	-4.6	6,984	-0.07%
2023/03/20	31.7	34.33	10	34.46	34.30	21.7	6,702	0.32%
2023/03/17	8.4	36.26	2.9	36.25	36.25	5.6	6,127	0.09%
2023/03/16	43.3	36.28	26	36.72	36.25	17.3	5,954	0.29%
2023/03/15	13.2	38.35	0	0.00	38.35	13.2	4,988	0.26%
2023/03/14	4.1	42.60	0	0.00	42.60	4.1	4,968	0.08%
2023/03/13	8	42.86	1.6	42.74	43.00	6.4	5,011	0.13%
2023/03/10	7.3	43.43	0	0.00	43.25	7.3	5,008	0.15%
2023/03/09	1.1	44.00	0	0.00	44.10	1.1	4,978	0.02%
2023/03/08	0.2	43.95	0	0.00	44.00	0.2	5,069	0.00%
2023/03/07	2	44.15	0	0.00	44.10	2	5,083	0.04%
2023/03/06	0.1	43.50	1	43.50	43.45	-1	5,069	-0.02%
2023/03/03	1.4	43.24	2	43.20	43.25	-0.6	5,086	-0.01%
2023/03/02	6.2	43.30	3.3	43.31	43.30	2.9	5,100	0.06%
2023/03/01	6	43.53	0	0.00	43.60	6	5,047	0.12%
2023/02/24	3	44.35	0.1	44.65	44.45	2.9	4,887	0.06%
2023/02/23	2	44.33	0	0.00	44.50	2	4,861	0.04%
2023/02/22	3	44.15	0.9	44.15	44.20	2.1	4,838	0.04%
2023/02/21	1.7	44.38	0.5	44.35	44.40	1.2	4,897	0.02%
2023/02/20	1	44.40	0	44.45	44.40	1	5,036	0.02%
2023/02/17	0.2	44.15	0	0.00	44.10	0.2	5,103	0.00%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	6.7	44.05	1	44.00	44.00	5.7	5,355	0.11%
2023/02/14	1.2	44.13	26	44.08	44.25	-24.8	5,390	-0.46%
2023/02/13	1.6	44.12	0	0.00	44.05	1.6	5,538	0.03%
2023/02/10	0.2	44.55	0	0.00	44.40	0.2	5,566	0.00%
2023/02/09	1.5	44.82	3	44.85	44.75	-1.5	5,622	-0.03%
2023/02/08	1.8	44.70	0	0.00	44.75	1.8	5,670	0.03%
2023/02/07	0.1	44.85	0	0.00	44.65	0.1	5,700	0.00%
2023/02/06	2.2	44.77	0	0.00	44.70	2.2	5,741	0.04%
2023/02/03	0.1	45.25	2	45.10	45.10	-1.9	5,764	-0.03%
2023/02/02	5.1	45.35	4.3	45.40	45.40	0.8	5,807	0.01%
2023/02/01	10.2	45.12	0	0.00	45.30	10.2	5,868	0.17%
2023/01/31	29.3	44.93	43	44.93	44.75	-13.7	6,156	-0.22%
2023/01/30	8	44.33	3.3	44.68	44.70	4.7	6,185	0.08%
2023/01/13	0.2	43.45	0	0.00	43.35	0.2	6,238	0.00%
2023/01/12	0	0.00	1	43.50	43.30	-1	6,316	-0.02%
2023/01/11	37	43.73	12	43.30	43.35	25	6,377	0.39%
2023/01/10	2	43.40	0	0.00	43.30	2	6,394	0.03%
2023/01/09	0	0.00	7.3	43.66	43.75	-7.3	6,410	-0.11%
2023/01/06	5.3	43.20	0	0.00	43.10	5.3	6,440	0.08%
2023/01/05	0.1	43.35	0.2	43.15	43.00	-0.1	6,835	0.00%
2023/01/04	0.2	43.50	0	0.00	43.35	0.2	6,948	0.00%
2023/01/03	0	0.00	1	43.40	43.55	-1	7,003	-0.01%
2022/12/30	2	43.30	0	0.00	43.25	2	6,996	0.03%
2022/12/29	0.5	42.64	0	0.00	42.65	0.5	7,015	0.01%
2022/12/28	0	0.00	2	43.75	43.15	-2	7,027	-0.03%
2022/12/27	0	0.00	1	44.10	43.90	-1	7,143	-0.01%
2022/12/26	0.2	43.75	0	0.00	43.65	0.2	7,206	0.00%
2022/12/23	0.1	43.85	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	1	44.20	2	43.70	44.35	-1	7,273	-0.01%
2022/12/21	0.2	43.13	5	43.05	43.15	-4.8	7,318	-0.07%
2022/12/20	2.8	43.19	0	43.40	42.50	2.8	7,291	0.04%
2022/12/16	0	0.00	4.2	44.53	44.40	-4.2	7,295	-0.06%
2022/12/14	0.1	44.95	2	45.10	45.00	-1.9	7,264	-0.03%
2022/12/13	0.1	44.75	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	0.1	44.50	0	0.00	44.35	0.1	7,191	0.00%
2022/12/09	2.4	44.89	1	44.80	44.85	1.4	7,209	0.02%
2022/12/08	0.1	44.79	3	44.35	44.50	-2.9	7,180	-0.04%
2022/12/07	0.5	45.84	1.6	45.64	45.60	-1	7,113	-0.01%
2022/12/06	5	47.18	2	46.45	46.45	3	6,971	0.04%
2022/12/05	2	46.75	1	47.50	47.20	1	6,913	0.01%
2022/12/02	0.1	46.40	0	0.00	45.95	0.1	6,853	0.00%
2022/12/01	6.2	46.92	2	46.35	46.35	4.2	6,845	0.06%
2022/11/30	0.2	46.33	0	0.00	46.15	0.2	6,800	0.00%
2022/11/29	0	0.00	4	45.54	45.90	-4	6,709	-0.06%
2022/11/28	1	44.50	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0.1	45.85	0	0.00	45.35	0.1	6,849	0.00%
2022/11/23	0	44.40	0	0.00	44.20	0	6,810	0.00%
2022/11/22	1	43.80	0	0.00	43.95	1	6,859	0.01%
2022/11/21	0	0.00	1.1	44.14	44.10	-1.1	6,880	-0.02%
2022/11/18	0.1	44.50	0	0.00	44.45	0.1	6,867	0.00%
2022/11/17	4.1	43.35	4	43.95	43.95	0.1	6,861	0.00%
2022/11/16	1.1	44.85	0	0.00	44.25	1.1	6,816	0.02%
2022/11/15	2.1	44.91	0	0.00	45.50	2.1	6,702	0.03%
2022/11/14	0	45.53	0	0.00	45.25	0	6,637	0.00%
2022/11/10	0.1	43.46	0	0.00	43.30	0.1	6,453	0.00%
2022/11/09	5.4	43.78	2	43.60	43.60	3.4	6,546	0.05%
2022/11/08	0	0.00	1	43.30	43.45	-1	6,489	-0.02%
2022/11/07	0	0.00	1	41.65	41.80	-1	6,546	-0.02%
2022/11/04	0	0.00	1	40.70	40.70	-1	6,674	-0.01%
2022/11/03	1.1	40.36	0	0.00	40.35	1.1	6,784	0.02%
2022/11/02	1	40.25	1	40.70	40.90	0	6,852	0.00%
2022/11/01	0	0.00	1	40.05	40.00	-1	6,873	-0.01%
2022/10/31	18.2	39.93	11	39.66	39.60	7.2	6,907	0.10%
2022/10/28	2.4	40.16	4	40.23	40.00	-1.6	6,976	-0.02%
2022/10/27	7.3	39.63	4	40.35	40.35	3.3	7,020	0.05%
2022/10/26	1	58.20	2.1	58.00	58.00	-1.1	6,861	-0.02%
2022/10/24	4	59.70	2	59.00	59.00	2	7,298	0.03%
2022/10/21	2	59.90	3	60.50	60.40	-1	7,271	-0.01%
2022/10/19	0.5	59.50	0	0.00	58.80	0.5	7,709	0.01%
2022/10/18	1	57.60	3	57.67	59.00	-2	8,120	-0.02%
2022/10/17	1	54.80	0	0.00	57.40	1	9,704	0.01%
2022/10/14	6	55.20	4	56.50	56.50	2	9,729	0.02%
2022/10/13	7.7	57.25	4	56.20	54.70	3.7	10,220	0.04%
2022/10/12	3	55.87	4	54.78	56.60	-1	9,827	-0.01%
2022/10/07	0	53.80	0	0.00	53.60	0	9,688	0.00%
2022/10/06	1	52.50	0	0.00	53.10	1	9,659	0.01%
2022/10/05	1	51.60	0	0.00	51.40	1	9,655	0.01%
2022/10/04	5	50.26	0	0.00	50.30	5	9,677	0.05%
2022/10/03	1	50.30	0	0.00	49.85	1	9,596	0.01%
2022/09/30	0	50.60	1	51.20	51.40	-1	9,546	-0.01%
2022/09/29	1	51.00	0	0.00	51.40	1	9,562	0.01%
2022/09/28	2.1	52.01	6	50.72	50.60	-4	9,600	-0.04%
2022/09/27	0.1	53.80	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	3.1	53.54	5	53.20	53.50	-2	9,574	-0.02%
2022/09/23	1.1	56.52	0	0.00	56.10	1.1	9,574	0.01%
2022/09/22	3	56.90	0	0.00	56.50	3	9,599	0.03%
2022/09/19	2.8	58.23	0	0.00	58.00	2.8	9,556	0.03%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/15	1	60.20	2	60.40	60.30	-1	9,578	-0.01%
2022/09/14	2	59.00	0	0.00	59.00	2	9,595	0.02%
2022/09/13	1	60.30	0	0.00	60.70	1	9,604	0.01%
2022/09/12	0	0.00	0.1	60.50	60.30	-0.1	9,658	0.00%
2022/09/08	0	0.00	2	59.50	60.30	-2	9,752	-0.02%
2022/09/06	1.1	59.83	0	0.00	60.00	1.1	9,736	0.01%
2022/09/05	1	59.50	5	60.00	59.90	-4	9,788	-0.04%
2022/09/02	4	59.80	5	59.80	59.20	-1	9,859	-0.01%
2022/09/01	3	61.40	0	0.00	61.30	3	9,779	0.03%
2022/08/31	0	0.00	2	63.60	63.10	-2	9,717	-0.02%
2022/08/30	2.1	62.80	0	0.00	63.40	2.1	9,714	0.02%
2022/08/29	2.1	62.52	0	0.00	62.80	2.1	9,725	0.02%
2022/08/26	1	64.20	5	64.26	64.30	-4	9,730	-0.04%
2022/08/23	0	0.00	9	62.02	61.80	-9	9,953	-0.09%
2022/08/22	10	63.10	0	0.00	63.20	10	10,007	0.10%
2022/08/19	2	62.70	2	63.20	63.00	0	10,012	0.00%
2022/08/18	0	0.00	17	62.60	63.00	-17	10,003	-0.17%
2022/08/17	7	63.81	4	63.30	63.30	3	9,993	0.03%
2022/08/16	0	0.00	10	63.40	63.50	-10	9,996	-0.10%
2022/08/15	8.2	64.45	8	64.96	64.90	0.2	9,864	0.00%
2022/08/12	18.3	62.76	6	63.00	63.00	12.3	9,811	0.12%
2022/08/11	6.1	62.67	11.5	63.68	64.50	-5.4	9,774	-0.06%
2022/08/10	4.4	60.77	19	61.47	61.50	-14.6	9,669	-0.15%
2022/08/09	0	0.00	1	59.50	60.00	-1	9,575	-0.01%
2022/08/08	2	57.80	0	0.00	58.00	2	9,580	0.02%
2022/08/05	4	57.48	3	57.47	57.70	1	9,675	0.01%
2022/08/04	8.1	54.87	0	0.00	56.00	8.1	9,803	0.08%
2022/08/03	13.1	57.02	2	56.40	56.40	11.1	9,749	0.11%
2022/08/02	1	58.00	3	57.57	57.90	-2	9,726	-0.02%
2022/08/01	5.1	55.33	3	57.23	57.90	2.1	9,782	0.02%
2022/07/29	0.6	54.80	2	54.80	54.80	-1.4	9,333	-0.02%
2022/07/28	0	0.00	0.1	60.80	60.80	-0.1	9,592	0.00%
2022/07/27	5	59.70	2.2	60.19	60.80	2.8	9,631	0.03%
2022/07/26	22.2	60.73	3.2	61.07	61.10	19	9,605	0.20%
2022/07/25	8.2	58.56	1	58.60	59.60	7.2	9,320	0.08%
2022/07/22	14.9	58.37	11	56.10	58.00	3.9	9,034	0.04%
2022/07/21	5.7	59.20	0	0.00	59.20	5.7	8,254	0.07%
2022/07/20	16.1	66.32	1	73.10	65.70	15.1	8,214	0.18%
2022/07/18	0	72.50	0	0.00	72.80	0	7,758	0.00%
2022/07/15	2	71.00	0	0.00	70.90	2	7,754	0.03%
2022/07/14	0	0.00	1	70.90	71.30	-1	7,784	-0.01%
2022/07/12	0	69.40	0	0.00	69.10	0	7,877	0.00%
2022/07/11	0.5	69.80	0	0.00	69.40	0.5	7,850	0.01%
2022/07/08	1	70.81	0.3	71.70	70.90	0.7	7,817	0.01%
2022/07/07	0.2	69.28	0	0.00	71.00	0.2	7,858	0.00%
2022/07/06	0.3	70.17	0	0.00	69.90	0.3	8,040	0.00%
2022/07/04	0.1	70.28	0	0.00	71.40	0.1	7,999	0.00%
2022/07/01	0.1	71.34	0	0.00	70.30	0.1	8,025	0.00%
2022/06/30	0	73.60	0	0.00	73.40	0	7,927	0.00%
2022/06/29	0	74.95	0	0.00	74.80	0	7,915	0.00%
2022/06/24	0	0.00	2	73.90	74.50	-2	8,124	-0.02%
2022/06/23	3.1	72.46	0	0.00	72.70	3.1	8,146	0.04%
2022/06/22	1	73.20	0	0.00	72.70	1	8,246	0.01%
2022/06/15	0	77.60	0	0.00	77.00	0	8,689	0.00%
2022/06/14	0	0.00	1	77.10	77.30	-1	8,740	-0.01%
2022/06/13	1	76.00	6	76.60	75.70	-5	8,821	-0.06%
2022/06/10	0	0.00	1	78.70	78.50	-1	8,757	-0.01%
2022/06/09	1	78.30	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0	0.00	0.2	77.80	77.90	-0.2	8,770	0.00%
2022/06/07	0	0.00	2	77.70	77.80	-2	8,799	-0.02%
2022/06/02	1	76.10	1	76.60	76.20	0	8,997	0.00%
2022/06/01	0	0.00	3	76.30	76.10	-3	9,142	-0.03%
2022/05/31	0	0.00	1	74.80	77.10	-1	9,138	-0.01%
2022/05/30	2	75.00	0	0.00	75.00	2	9,004	0.02%
2022/05/23	1	72.70	0	0.00	72.70	1	9,605	0.01%
2022/05/19	0	72.10	0	0.00	71.90	0	9,872	0.00%
2022/05/18	0.1	74.00	1	72.80	73.80	-0.9	9,887	-0.01%
2022/05/16	1	70.00	0	0.00	70.20	1	9,838	0.01%
2022/05/13	4	70.55	0	0.00	71.50	4	9,759	0.04%
2022/05/12	11	71.12	2.2	71.02	69.80	8.8	9,667	0.09%
2022/05/11	2	73.70	0	0.00	73.40	2	9,487	0.02%
2022/05/10	1	73.70	0	0.00	74.30	1	9,478	0.01%
2022/05/09	0.1	76.45	2.2	75.90	74.00	-2	9,401	-0.02%
2022/05/06	1.2	75.94	0.2	76.10	76.40	1.1	9,293	0.01%
2022/05/05	2.3	77.92	9	77.43	77.70	-6.7	9,294	-0.07%
2022/05/04	1	79.80	8	80.35	80.30	-7	8,937	-0.08%
2022/05/03	0	79.80	8	79.11	79.60	-8	8,877	-0.09%
2022/04/29	2	78.25	4	78.13	78.30	-2	8,755	-0.02%
2022/04/28	0	77.58	0	0.00	77.50	0	8,743	0.00%
2022/04/27	25.1	77.62	36	77.79	78.90	-10.9	8,590	-0.13%
2022/04/26	1	74.50	1	74.50	74.50	0	7,745	0.00%
2022/04/25	1	67.00	0.1	68.10	67.80	0.9	7,794	0.01%
2022/04/22	1	69.00	0	0.00	69.10	1	7,749	0.01%
2022/04/21	1.1	69.92	0	0.00	69.90	1.1	7,781	0.01%
2022/04/19	1	70.60	0	0.00	70.20	1	7,905	0.01%
2022/04/18	0	70.10	100	69.70	69.80	-100	8,173	-1.22%
2022/04/15	0	0.00	0.3	72.90	72.50	-0.3	8,063	0.00%
2022/04/14	0.2	74.48	0.3	74.00	73.80	-0.1	8,033	0.00%
2022/04/13	0	74.30	0	0.00	74.30	0	8,065	0.00%
2022/04/12	4	75.52	0.3	73.70	73.20	3.7	8,002	0.05%
2022/04/11	2	77.95	1	77.90	77.80	1	7,785	0.01%
2022/04/08	5	78.70	2	78.65	79.10	3	7,767	0.04%
2022/04/07	0	0.00	1	79.40	77.50	-1	7,746	-0.01%
2022/04/06	1.1	78.53	0	0.00	79.80	1.1	7,673	0.01%
2022/03/31	1	78.60	1.2	78.73	79.30	-0.2	7,628	0.00%
2022/03/29	4	79.00	0	0.00	79.20	4	7,527	0.05%
2022/03/28	2	76.00	0	0.00	77.20	2	7,434	0.03%
2022/03/25	6.3	77.16	3	76.20	77.20	3.3	7,414	0.04%
2022/03/24	0.1	74.70	0.1	75.13	75.10	0	7,271	0.00%
2022/03/23	1.2	74.00	0	0.00	74.90	1.2	7,250	0.02%
2022/03/22	0.3	73.30	3	72.80	73.60	-2.7	7,157	-0.04%
2022/03/21	0.1	71.70	0	0.00	71.90	0.1	7,055	0.00%
2022/03/18	0.1	71.60	0	0.00	73.00	0.1	6,990	0.00%
2022/03/17	0.3	70.74	0	0.00	70.80	0.3	6,786	0.00%
2022/03/16	3.2	70.20	0.1	70.00	70.10	3.1	6,737	0.05%
2022/03/15	0.7	72.08	0	0.00	71.70	0.7	6,594	0.01%
2022/03/14	0.1	72.20	0	0.00	72.10	0.1	6,578	0.00%
2022/03/11	0.1	71.35	0	0.00	72.10	0.1	6,614	0.00%
2022/03/10	1.3	71.58	6	71.90	71.90	-4.7	6,630	-0.07%
2022/03/08	6.1	68.61	1	68.30	67.60	5.1	6,590	0.08%
2022/03/07	10.1	70.70	2.6	70.37	70.60	7.5	6,421	0.12%
2022/03/04	1.4	73.38	2	73.60	73.30	-0.7	6,411	-0.01%
2022/03/03	4.2	73.43	3	73.40	73.60	1.2	6,550	0.02%
2022/03/02	0.1	72.00	4	72.33	72.40	-3.9	6,620	-0.06%
2022/03/01	1	71.80	0.1	71.90	72.00	0.9	6,599	0.01%
2022/02/25	3	72.48	0	0.00	71.60	3	6,532	0.05%
2022/02/24	4.1	72.79	2	74.40	71.50	2.1	6,388	0.03%
2022/02/23	1	74.30	6	74.05	74.40	-5	6,141	-0.08%
2022/02/22	0.5	71.67	2	70.50	71.80	-1.6	6,098	-0.03%
2022/02/21	2.5	70.13	3	70.50	71.90	-0.5	5,982	-0.01%
2022/02/18	1.3	69.13	6	69.98	69.90	-4.7	5,863	-0.08%
2022/02/17	1	68.88	3	68.97	68.80	-2	5,808	-0.03%
2022/02/16	0	67.90	0	0.00	67.80	0	5,947	0.00%
2022/02/15	0.2	67.84	0	0.00	67.50	0.2	6,047	0.00%
2022/02/14	5	67.66	0	0.00	67.50	5	6,087	0.08%
2022/02/11	0	0.00	0.2	68.80	68.90	-0.2	6,110	0.00%
2022/02/10	9.1	67.97	3.3	68.40	68.80	5.8	6,203	0.09%
2022/02/09	0.1	67.80	0	0.00	67.70	0.1	6,179	0.00%
2022/02/08	2.1	66.86	2	67.50	67.70	0.1	6,283	0.00%
2022/02/07	25.1	66.24	6.5	66.45	67.20	18.6	6,266	0.30%
2022/01/26	0	63.70	0	0.00	63.70	0	6,224	0.00%
2022/01/25	0	63.50	0	0.00	63.40	0	6,480	0.00%
2022/01/24	0	63.40	1	63.90	64.40	-1	6,577	-0.01%
2022/01/21	4	65.05	0	0.00	64.80	4	6,731	0.06%
2022/01/19	1	66.30	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	8.2	67.11	67.00	-8.2	7,750	-0.11%
2022/01/17	1	66.50	1.2	66.93	66.80	-0.2	7,872	0.00%
2022/01/14	4.1	65.91	4	67.40	66.00	0.1	8,057	0.00%
2022/01/13	2	66.20	7	66.80	67.00	-5	8,087	-0.06%
2022/01/12	4	66.42	2.4	66.61	66.50	1.6	8,079	0.02%
2022/01/11	76	66.04	16	65.97	67.00	60	7,972	0.75%
2022/01/10	0	63.10	0	0.00	63.90	0	7,738	0.00%
2022/01/07	0	63.10	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	8	63.90	1	63.90	63.60	7	7,738	0.09%
2022/01/05	0	63.00	0	0.00	63.10	0	7,746	0.00%
2022/01/04	2.1	62.86	0	0.00	63.20	2.1	7,864	0.03%
2021/12/30	0	63.60	1	63.80	63.80	-1	7,940	-0.01%
2021/12/29	0	63.10	0.1	63.50	63.50	-0.1	8,031	0.00%
2021/12/28	1	62.70	0	0.00	63.00	1	8,085	0.01%
2021/12/27	0	63.10	0	0.00	63.00	0	8,192	0.00%
2021/12/24	2	63.59	4.4	63.60	63.30	-2.4	8,294	-0.03%
2021/12/23	3	62.20	1	62.50	62.50	2	8,336	0.02%
2021/12/22	0	62.30	0	0.00	62.00	0	8,446	0.00%
2021/12/21	0	0.00	1	61.30	62.40	-1	8,678	-0.01%
2021/12/20	1	61.20	0	0.00	61.40	1	9,124	0.01%
2021/12/17	1.1	61.36	0	0.00	61.30	1.1	9,432	0.01%
2021/12/16	1	61.80	0	0.00	61.80	1	10,123	0.01%
2021/12/15	0	61.90	0	0.00	61.90	0	10,653	0.00%
2021/12/14	0	61.40	1	61.20	61.00	-1	10,919	-0.01%
2021/12/13	4.2	62.43	1	62.10	61.60	3.2	11,008	0.03%
2021/12/09	1	64.00	0	0.00	64.00	1	11,358	0.01%
2021/12/08	2	64.25	1.4	64.36	64.10	0.6	11,789	0.01%
2021/12/07	3	63.97	0	0.00	64.40	3	12,028	0.02%
2021/12/03	4.5	63.58	0	0.00	63.40	4.5	12,276	0.04%
2021/12/02	5	63.94	7	64.10	63.70	-2	12,428	-0.02%
2021/12/01	1	64.50	3	64.40	64.80	-2	12,676	-0.02%
2021/11/30	3	64.37	12	64.38	64.20	-9	12,675	-0.07%
2021/11/29	3.4	63.16	0	0.00	63.80	3.4	12,668	0.03%
2021/11/26	3.6	65.46	12	65.58	64.90	-8.4	12,667	-0.07%
2021/11/25	1	67.00	15	66.90	66.70	-14	12,678	-0.11%
2021/11/24	0	0.00	2	66.90	66.90	-2	12,709	-0.02%
2021/11/23	0	66.70	5	67.10	66.50	-5	12,738	-0.04%
2021/11/22	0.2	67.00	1	66.60	66.70	-0.8	12,707	-0.01%
2021/11/19	3.1	67.91	0.1	67.60	67.10	3	12,660	0.02%
2021/11/18	1.1	68.71	0	0.00	68.70	1.1	12,521	0.01%
2021/11/17	1.1	68.33	2	68.75	68.90	-0.9	12,501	-0.01%
2021/11/16	1	68.30	0	68.70	68.50	1	12,484	0.01%
2021/11/15	5	68.72	3.1	69.97	69.00	1.9	12,470	0.02%
2021/11/12	2	68.15	0	0.00	68.50	2	12,312	0.02%
2021/11/11	3	66.57	1	66.60	66.70	2	12,278	0.02%
2021/11/10	2	66.76	1.6	66.90	66.80	0.4	12,311	0.00%
2021/11/09	0.2	66.60	0	66.90	67.50	0.2	12,330	0.00%
2021/11/08	1	67.50	0	0.00	67.50	1	12,253	0.01%
2021/11/05	1	67.20	25	66.79	67.00	-24	12,270	-0.20%
2021/11/04	21	69.38	0	0.00	68.50	21	12,132	0.17%
2021/11/03	60	68.87	62	69.39	69.60	-2	12,059	-0.02%
2021/11/02	0	68.50	4.1	68.66	68.20	-4.1	11,962	-0.03%
2021/11/01	4	70.95	20	70.40	70.90	-16	11,713	-0.14%
2021/10/29	0	0.00	21	71.47	70.90	-21	11,593	-0.18%
2021/10/28	2.4	70.21	26	69.95	69.90	-23.6	11,409	-0.21%
2021/10/27	61.2	69.02	2	68.60	69.90	59.2	11,209	0.53%
2021/10/26	2.2	65.89	13	65.38	67.20	-10.8	10,637	-0.10%
2021/10/25	0.1	61.60	8	61.41	61.90	-7.9	10,289	-0.08%
2021/10/22	5.2	60.26	11	59.86	60.80	-5.8	10,202	-0.06%
2021/10/21	0	0.00	5	58.32	58.20	-5	10,106	-0.05%
2021/10/19	0	0.00	4	56.50	57.00	-4	10,262	-0.04%
2021/10/18	21	56.78	1.4	56.23	56.40	19.6	10,314	0.19%
2021/10/15	1	54.90	0	0.00	55.20	1	10,382	0.01%
2021/10/14	0.1	54.90	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	0	0.00	75	54.64	54.80	-75	10,588	-0.71%
2021/10/12	1.3	55.27	3	55.30	55.30	-1.7	10,583	-0.02%
2021/10/08	0	0.00	1.2	57.07	56.80	-1.2	10,518	-0.01%
2021/10/07	0.1	56.30	2	56.20	56.40	-2	10,529	-0.02%
2021/10/06	2	56.10	1	56.00	55.30	1	10,674	0.01%
2021/10/05	0	0.00	1	55.70	56.00	-1	10,724	-0.01%
2021/10/04	10	56.00	10	55.80	55.30	0	10,856	0.00%
2021/10/01	0.6	56.47	0	0.00	56.00	0.6	11,058	0.01%
2021/09/30	3	57.63	0.1	58.10	57.40	2.9	11,098	0.03%
2021/09/29	4	57.70	2	58.15	57.40	2	11,014	0.02%
2021/09/28	11.2	57.39	5.6	57.71	57.90	5.6	10,929	0.05%
2021/09/27	16.8	57.14	0	0.00	56.10	16.8	10,701	0.16%
2021/09/24	15.3	60.15	1	60.80	59.80	14.3	10,230	0.14%
2021/09/23	11.5	60.99	4	60.60	61.10	7.5	9,950	0.07%
2021/09/22	12	81.73	2.8	82.80	82.30	9.2	9,324	0.10%
2021/09/17	6	84.98	0	0.00	85.00	6	9,002	0.07%
2021/09/16	7.1	84.19	4	84.83	83.90	3.1	8,754	0.04%
2021/09/15	14	84.27	6	84.33	84.60	8	8,643	0.09%
2021/09/14	10	81.85	10.4	82.14	83.50	-0.4	8,435	0.00%
2021/09/13	16.5	81.80	3	82.13	81.50	13.5	8,187	0.16%
2021/09/10	3	80.57	2	81.00	81.20	1	7,808	0.01%
2021/09/09	4	76.80	5	77.04	78.50	-1	7,588	-0.01%
2021/09/08	7	74.99	1.5	75.30	75.10	5.6	7,397	0.08%
2021/09/07	1.5	75.09	3	75.17	76.10	-1.6	7,242	-0.02%
2021/09/06	3	73.40	9.2	73.31	73.60	-6.2	7,053	-0.09%
2021/09/03	7.3	70.17	0	0.00	69.90	7.3	6,790	0.11%
2021/09/02	5.1	70.58	4	70.08	69.40	1.1	6,743	0.02%
2021/09/01	0	0.00	1	69.60	71.30	-1	6,592	-0.02%
2021/08/31	1.1	67.12	0	0.00	69.30	1.1	6,396	0.02%
2021/08/30	1.3	67.42	1	67.30	67.60	0.3	6,261	0.00%
2021/08/27	1.5	66.53	1	66.20	66.90	0.5	6,208	0.01%
2021/08/25	3	65.20	0	0.00	65.40	3	6,158	0.05%
2021/08/24	0	0.00	0.1	64.80	64.80	-0.1	6,142	0.00%
2021/08/23	0.1	64.50	0	0.00	64.80	0.1	6,169	0.00%
2021/08/20	0.5	63.70	0	0.00	63.00	0.5	6,168	0.01%
2021/08/19	1.1	63.64	0	0.00	63.60	1.1	6,197	0.02%
2021/08/17	0.1	65.00	5	64.10	63.50	-4.9	6,094	-0.08%
2021/08/16	1	65.80	1	67.10	65.90	0	6,041	0.00%
2021/08/13	0	0.00	1	68.30	67.80	-1	5,959	-0.02%
2021/08/11	1	65.00	0	0.00	65.30	1	5,920	0.02%
2021/08/06	0	0.00	0.1	64.80	64.70	-0.1	6,274	0.00%
2021/08/05	27	65.00	22	64.91	64.70	5	6,402	0.08%
2021/08/04	1	64.60	5	64.68	65.00	-4	6,738	-0.06%
2021/08/02	0.1	62.60	0	0.00	63.60	0.1	7,003	0.00%
2021/07/29	0	0.00	9	61.97	62.20	-9	7,027	-0.13%
2021/07/28	0	0.00	10	61.30	61.40	-10	7,070	-0.14%
2021/07/27	2	62.60	0	0.00	62.10	2	7,230	0.03%
2021/07/23	1	65.10	1	65.90	66.40	0	7,135	0.00%
2021/07/22	6	65.23	1	65.00	65.00	5	6,977	0.07%
2021/07/21	3	64.90	1.7	65.13	65.10	1.3	6,938	0.02%
2021/07/20	3	65.60	34	65.60	65.80	-31	6,906	-0.45%
2021/07/19	3	66.87	2	66.25	66.60	1	6,888	0.01%
2021/07/16	0	0.00	2	65.40	65.60	-2	6,921	-0.03%
2021/07/15	1	64.80	0	0.00	64.80	1	6,945	0.01%
2021/07/13	4	64.20	4	65.25	64.00	0	7,001	0.00%
2021/07/12	2	64.70	3	64.90	65.40	-1	6,962	-0.01%
2021/07/09	3	63.47	0	0.00	62.90	3	6,865	0.04%
2021/07/08	6	61.52	7	62.23	62.90	-1	6,744	-0.01%
2021/07/07	0	0.00	17	58.89	59.10	-17	6,524	-0.26%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	2	56.60	0	0.00	56.70	2	6,492	0.03%
2021/07/02	5	56.60	0	0.00	56.40	5	6,586	0.08%
2021/06/30	2	56.45	2	56.70	56.60	0	6,742	0.00%
2021/06/28	15	56.47	0	0.00	57.60	15	6,848	0.22%
2021/06/25	7	54.59	2	54.60	54.80	5	6,779	0.07%
2021/06/24	2.2	54.32	4	54.50	54.20	-1.9	7,383	-0.03%
2021/06/23	0.3	54.00	0	0.00	54.00	0.3	7,402	0.00%
2021/06/22	0	0.00	1	54.00	53.80	-1	7,489	-0.01%
2021/06/21	5	54.10	0	0.00	53.90	5	7,565	0.07%
2021/06/18	4	53.30	0	0.00	54.00	4	7,566	0.05%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/15	0.2	53.90	0	0.00	53.70	0.2	7,756	0.00%
2021/06/11	5	53.30	3	52.83	53.20	2	7,884	0.03%
2021/06/10	1	52.00	1	52.10	52.30	0	7,938	0.00%
2021/06/09	2.1	52.20	1	52.20	52.10	1.1	7,982	0.01%
2021/06/07	8	51.95	1	52.10	52.20	7	8,253	0.08%
2021/06/03	0	0.00	3	52.70	52.70	-3	8,488	-0.04%
2021/06/02	1.3	52.42	0	0.00	52.50	1.3	8,578	0.02%
2021/06/01	0	0.00	12	52.45	52.50	-12	8,588	-0.14%
2021/05/31	2	52.35	0	0.00	52.50	2	8,689	0.02%
2021/05/28	0	0.00	5	52.26	52.40	-5	8,738	-0.06%
2021/05/27	1	51.60	0	0.00	52.00	1	8,795	0.01%
2021/05/26	0	0.00	15	51.70	51.80	-15	8,838	-0.17%
2021/05/25	0	0.00	1	51.70	51.70	-1	8,879	-0.01%
2021/05/24	1	51.10	2	51.45	51.50	-1	8,946	-0.01%
2021/05/21	3	51.27	17	51.71	51.70	-14	9,023	-0.16%
2021/05/20	2	51.30	1	50.90	51.00	1	9,068	0.01%
2021/05/19	4	51.50	19	51.45	51.20	-15	9,040	-0.17%
2021/05/18	8	50.31	2	49.98	51.00	6	9,037	0.07%
2021/05/17	2	48.68	1.6	49.50	48.45	0.5	8,988	0.01%
2021/05/14	1	52.10	5	51.50	51.00	-4	8,783	-0.05%
2021/05/13	1.1	49.75	3.5	50.11	49.85	-2.4	8,642	-0.03%
2021/05/12	7	50.08	4	51.95	50.20	3	8,526	0.04%
2021/05/11	3	54.40	6	54.85	53.80	-3	8,165	-0.04%
2021/05/10	17	54.45	4	54.33	54.60	13	7,961	0.16%
2021/05/07	1	52.80	0	0.00	53.50	1	7,907	0.01%
2021/05/06	5	52.88	0	0.00	53.00	5	7,904	0.06%
2021/05/05	4	52.73	3	53.27	52.50	1	7,852	0.01%
2021/05/04	7	52.56	6	53.25	52.20	1	7,773	0.01%
2021/05/03	3	53.37	3	53.10	53.10	0	7,497	0.00%
2021/04/29	2.1	53.39	11	53.25	53.10	-9	7,427	-0.12%
2021/04/28	1	53.90	6.3	53.70	53.70	-5.3	7,378	-0.07%
2021/04/27	2	53.75	0	0.00	54.10	2	7,421	0.03%
2021/04/26	2	54.30	0	0.00	54.30	2	7,393	0.03%
2021/04/23	5	52.94	1	53.20	53.20	4	7,335	0.05%
2021/04/22	6	53.97	16	54.52	52.70	-10	7,311	-0.14%
2021/04/21	10.2	52.72	11.3	53.49	54.10	-1.1	7,133	-0.02%
2021/04/20	8	52.79	0	0.00	53.10	8	7,055	0.11%
2021/04/19	14.3	52.87	9	52.62	53.10	5.3	7,025	0.08%
2021/04/16	9	50.92	2	50.90	51.40	7	6,894	0.10%
2021/04/15	4	50.01	10	50.10	50.10	-6	6,783	-0.09%
2021/04/14	12	49.35	11	49.72	49.55	1	6,728	0.01%
2021/04/13	8	49.96	1	50.40	49.85	7	6,716	0.10%
2021/04/09	4	49.48	38	49.43	49.45	-34	6,629	-0.51%
2021/04/08	14	49.99	7	50.14	49.80	7	6,544	0.11%
2021/04/07	3	49.93	26	50.04	50.00	-23	6,455	-0.36%
2021/04/06	3	49.93	6	49.92	50.00	-3	6,395	-0.05%
2021/04/01	3	49.47	5	49.60	49.60	-2	6,285	-0.03%
2021/03/31	0	0.00	7	49.45	49.50	-7	6,175	-0.11%
2021/03/30	5	48.62	5	48.71	48.90	0	6,036	0.00%
2021/03/29	40	48.65	6	48.93	48.85	34	5,902	0.58%
2021/03/25	2	45.03	6	45.17	45.20	-4	5,226	-0.08%
2021/03/24	3	44.70	0	0.00	44.40	3	5,136	0.06%
2021/03/23	0	0.00	7	44.80	45.20	-7	5,052	-0.14%
2021/03/19	10	44.52	0.1	44.35	44.55	9.9	4,970	0.20%
2021/03/18	1.1	45.29	1	45.75	45.15	0.1	4,895	0.00%
2021/03/17	1	45.25	3	45.00	45.30	-2	4,839	-0.04%
2021/03/16	2	44.18	1	44.15	44.40	1	4,730	0.02%
2021/03/15	0	0.00	4	43.29	43.75	-4	4,852	-0.08%
2021/03/12	1	43.35	0	0.00	43.30	1	4,930	0.02%
2021/03/11	3	43.97	0	0.00	43.80	3	4,909	0.06%
2021/03/10	0	0.00	1	43.85	43.85	-1	4,774	-0.02%
2021/03/09	8	43.13	4	43.34	43.50	4	4,695	0.09%
2021/03/08	1	42.65	4	42.41	42.75	-3	4,623	-0.06%
2021/03/03	4	41.78	0	0.00	42.05	4	4,788	0.08%
2021/03/02	2	42.20	0	0.00	41.60	2	4,714	0.04%
2021/02/26	1	41.65	0.1	41.50	41.70	0.9	4,687	0.02%
2021/02/25	3	41.60	24	41.74	41.65	-21	4,612	-0.46%
2021/02/24	4	41.40	2	42.15	41.45	2	4,608	0.04%
2021/02/23	0	0.00	5	41.65	41.75	-5	4,563	-0.11%
2021/02/22	5	41.17	1	41.10	41.20	4	4,583	0.09%
2021/02/19	2	40.65	0	0.00	40.90	2	4,526	0.04%
2021/02/18	8	40.79	1	40.65	40.90	7	4,534	0.15%
2021/02/04	0	0.00	1	39.00	39.45	-1	4,576	-0.02%
2021/02/03	5	39.75	0	0.00	39.10	5	4,711	0.11%
2021/02/01	1	38.70	20	38.85	38.80	-19	4,840	-0.39%
2021/01/28	6	39.22	0	0.00	39.25	6	4,838	0.12%
2021/01/27	1	39.65	2	39.73	39.50	-1	4,832	-0.02%
2021/01/26	2	39.53	11	39.61	39.50	-9	4,866	-0.18%
2021/01/25	3	39.53	0	0.00	39.70	3	4,884	0.06%
2021/01/22	2	39.45	0	0.00	39.60	2	4,948	0.04%
2021/01/21	2	39.50	1	39.40	39.50	1	5,016	0.02%
2021/01/20	8.1	39.64	1	39.40	39.35	7.1	5,139	0.14%
2021/01/19	3	40.08	0	0.00	40.00	3	5,446	0.06%
2021/01/18	3	40.00	2	40.10	40.20	1	5,425	0.02%
2021/01/15	22	40.49	0	0.00	40.25	22	5,380	0.41%
2021/01/14	1	40.75	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	3	40.62	40.70	-3	5,365	-0.06%
2021/01/12	5	40.54	0	0.00	40.50	5	5,374	0.09%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/06	4	40.70	0	0.00	40.20	4	5,376	0.07%
2021/01/04	2	40.75	1	40.75	40.70	1	5,346	0.02%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/25	1	40.75	0	0.00	40.60	1	5,433	0.02%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	3	40.42	0	0.00	40.25	3	5,545	0.05%
2020/12/21	1	40.60	0	0.00	40.60	1	5,573	0.02%
2020/12/17	2	40.53	0	0.00	40.75	2	5,590	0.04%
2020/12/16	1	40.70	1	40.75	40.75	0	5,582	0.00%
2020/12/15	0	0.00	1	40.50	40.45	-1	5,575	-0.02%
2020/12/14	4	40.63	0.4	40.55	40.45	3.6	5,559	0.06%
2020/12/10	1	40.20	0	0.00	40.35	1	5,520	0.02%
2020/12/09	9	40.23	2.1	40.35	40.40	6.9	5,490	0.13%
2020/12/08	3	41.20	1	41.40	41.20	2	5,326	0.04%
2020/12/07	0	0.00	2	41.85	41.75	-2	5,223	-0.04%
2020/12/03	2	41.45	20	41.50	41.45	-18	5,148	-0.35%
2020/12/02	0	0.00	1	41.55	41.25	-1	5,134	-0.02%
2020/12/01	15	42.03	1.5	41.80	41.65	13.6	5,124	0.26%
2020/11/30	39.5	42.00	25	41.79	42.05	14.5	5,073	0.29%
2020/11/27	22	40.98	0	0.00	41.35	22	4,872	0.45%
2020/11/25	6	40.88	0	0.00	40.80	6	5,174	0.12%
2020/11/24	2	41.13	3	41.20	41.00	-1	5,340	-0.02%
2020/11/23	9	41.38	0	0.00	41.30	9	5,495	0.16%
2020/11/20	19	41.35	1	41.25	41.40	18	5,501	0.33%
2020/11/19	13	41.37	0	0.00	41.40	13	5,590	0.23%
2020/11/17	3	40.85	21	40.85	40.85	-18	5,622	-0.32%
2020/11/13	20	40.60	0	0.00	40.70	20	6,573	0.30%
2020/11/12	0	0.00	11	41.00	40.85	-11	6,742	-0.16%
2020/11/11	12	40.89	1	40.90	41.40	11	6,913	0.16%
2020/11/10	3	40.80	2	40.60	40.65	1	6,835	0.01%
2020/11/09	0	0.00	936	40.17	40.20	-936	6,776	-13.81%	大賣/鉅額交易
2020/11/06	101	40.25	0	0.00	40.05	101	6,781	1.49%	大買/鉅額交易
2020/11/05	1	40.25	3	40.30	40.25	-2	6,780	-0.03%
2020/11/04	69	40.00	1	40.20	40.00	68	6,756	1.01%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/10/30	1	40.05	0	0.00	39.50	1	6,796	0.01%
2020/10/29	10	39.80	4	39.89	40.05	6	6,757	0.09%
2020/10/28	425	40.50	0	0.00	40.55	425	6,752	6.29%	大買/鉅額交易
2020/10/27	367	41.00	65.1	40.61	41.05	301.9	6,679	4.52%	大買/鉅額交易
2020/10/26	0	0.00	2.9	38.77	38.75	-2.9	6,324	-0.05%
2020/10/23	3	38.82	0	0.00	38.70	3	6,412	0.05%
2020/10/22	0	0.00	2	38.58	38.85	-2	6,459	-0.03%
2020/10/21	2	38.68	9	38.75	38.55	-7	6,530	-0.11%
2020/10/20	0	0.00	2	38.83	38.50	-2	6,543	-0.03%
2020/10/19	2	38.48	3	38.35	38.55	-1	6,523	-0.02%
2020/10/16	2	38.30	24	38.36	38.20	-22	6,513	-0.34%
2020/10/15	52	38.56	0.5	38.60	38.55	51.5	6,509	0.79%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/13	2	38.85	0	0.00	38.95	2	6,644	0.03%
2020/10/12	1	38.80	0	0.00	38.85	1	6,755	0.01%
2020/10/07	2	39.90	0	0.00	39.75	2	6,888	0.03%
2020/10/06	20	39.70	2	39.70	39.90	18	6,927	0.26%
2020/10/05	10	39.15	0	0.00	39.25	10	6,954	0.14%
2020/09/30	1	38.80	0	0.00	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	39.35	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.80	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.50	23	39.64	39.40	-22	6,959	-0.32%
2020/09/22	1	41.05	1	41.00	40.85	0	7,024	0.00%
2020/09/21	0	0.00	1	41.80	41.40	-1	7,034	-0.01%
2020/09/18	23	41.65	10	41.60	41.70	13	7,052	0.18%
2020/09/16	1	41.55	22	41.70	41.65	-21	7,082	-0.30%
2020/09/15	1	41.40	1	41.45	41.45	0	7,051	0.00%
2020/09/14	3	41.50	0	0.00	41.55	3	7,072	0.04%
2020/09/11	30	41.45	1	41.40	41.30	29	7,096	0.41%
2020/09/10	1	41.35	1	41.10	41.10	0	7,073	0.00%
2020/09/09	0.1	41.50	1	41.15	41.40	-0.9	7,137	-0.01%
2020/09/08	0	0.00	3	41.37	41.40	-3	7,177	-0.04%
2020/09/07	0	0.00	10	41.80	41.45	-10	7,272	-0.14%
2020/09/04	1	41.10	1	41.45	41.50	0	7,403	0.00%
2020/09/03	3	41.68	2	41.88	41.80	1	7,475	0.01%
2020/09/02	2	41.53	0	0.00	41.45	2	7,464	0.03%
2020/09/01	4	42.34	1	42.35	41.85	3	7,474	0.04%
2020/08/31	1	42.55	1	42.80	43.20	0	7,377	0.00%
2020/08/28	0	0.00	1	42.50	42.20	-1	7,189	-0.01%
2020/08/27	3	40.05	12	40.10	40.05	-9	7,080	-0.13%
2020/08/26	12	39.37	1	39.05	39.35	11	6,946	0.16%
2020/08/25	6	38.98	5	38.99	39.00	1	6,912	0.01%
2020/08/24	5	37.85	1	38.30	37.85	4	6,825	0.06%
2020/08/21	2	38.30	0	0.00	38.25	2	6,772	0.03%
2020/08/20	1	37.60	4	37.13	37.45	-3	6,713	-0.04%
2020/08/19	26	38.97	11	39.59	39.05	15	6,444	0.23%
2020/08/18	2.1	54.70	0	0.00	54.70	2.1	5,689	0.04%
2020/08/14	2	52.45	0	0.00	53.10	2	5,306	0.04%
2020/08/13	0	0.00	2	53.05	53.40	-2	5,255	-0.04%
2020/08/11	1	52.90	0	0.00	52.70	1	5,238	0.02%
2020/08/10	2	53.35	0	0.00	53.30	2	5,258	0.04%
2020/08/07	1	52.80	0	0.00	53.00	1	5,258	0.02%
2020/08/03	2	52.10	0	0.00	52.20	2	5,146	0.04%
2020/07/29	1	50.10	0	0.00	49.50	1	4,963	0.02%
2020/07/27	0	0.00	2	46.45	46.40	-2	4,893	-0.04%
2020/07/22	0	0.00	2	49.90	49.90	-2	4,941	-0.04%
2020/07/21	0.1	49.90	0	0.00	50.20	0.1	4,939	0.00%
2020/07/17	1	49.50	0	0.00	49.55	1	4,874	0.02%
2020/07/16	1	51.50	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	1.6	54.01	53.80	-1.6	4,637	-0.03%
2020/07/14	1	53.60	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	1	53.80	53.60	-1	4,460	-0.02%
2020/07/10	0	0.00	60	53.50	53.00	-60	4,428	-1.35%
2020/07/09	1	54.40	61	54.48	54.30	-60	4,373	-1.37%
2020/07/08	0	0.00	40	54.30	54.60	-40	4,335	-0.92%
2020/07/06	1	54.00	0	0.00	54.10	1	4,287	0.02%
2020/07/03	1	53.60	2	53.70	53.50	-1	4,273	-0.02%
2020/07/02	2	53.90	0	0.00	54.00	2	4,302	0.05%
2020/07/01	6	51.70	0	0.00	51.70	6	4,350	0.14%
2020/06/30	0.1	50.80	0	0.00	51.10	0.1	4,565	0.00%
2020/06/24	1	50.60	0	0.00	50.60	1	4,515	0.02%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/22	1	50.20	0	0.00	50.50	1	4,536	0.02%
2020/06/12	1	49.65	4	48.89	49.80	-3	4,626	-0.06%
2020/06/11	5	51.08	5	50.56	50.10	0	4,573	0.00%
2020/06/10	2	50.85	3	51.33	51.40	-1	4,436	-0.02%
2020/06/08	1.1	49.36	0	0.00	49.60	1.1	4,375	0.03%
2020/06/05	1	48.20	2	48.35	48.75	-1	4,314	-0.02%
2020/06/03	1	48.45	1	48.40	48.30	0	4,290	0.00%
2020/06/02	2	46.25	3	46.38	47.30	-1	4,169	-0.02%
2020/05/29	0	0.00	2	45.63	45.70	-2	4,059	-0.05%
2020/05/27	0	0.00	6	46.07	46.10	-6	3,962	-0.15%
2020/05/21	0	0.00	2	45.78	45.80	-2	3,845	-0.05%
2020/05/12	0	0.00	10	43.90	43.85	-10	3,524	-0.28%
2020/05/06	2	43.58	0	0.00	43.55	2	3,443	0.06%
2020/04/30	9	44.70	0	0.00	44.60	9	3,406	0.26%
2020/04/29	4	44.70	2	44.78	44.65	2	3,369	0.06%
2020/04/28	0	0.00	1	43.95	43.95	-1	3,313	-0.03%
2020/04/24	1	41.65	0	0.00	41.70	1	3,219	0.03%
2020/04/21	1	41.35	0	0.00	41.20	1	3,165	0.03%
2020/04/14	0	0.00	1	41.45	41.65	-1	2,977	-0.03%
2020/04/08	1	41.60	1	41.60	41.75	0	2,875	0.00%
2020/04/07	1.6	41.34	0	0.00	41.30	1.6	2,832	0.06%
2020/04/06	1	41.85	1	42.15	41.95	0	2,735	0.00%
2020/03/30	0	0.00	2	34.35	34.75	-2	2,288	-0.09%
2020/03/26	1	33.45	0	0.00	33.75	1	2,530	0.04%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.00	0	0.00	31.20	1	2,635	0.04%
2020/03/18	1	34.25	1	33.40	33.40	0	2,512	0.00%
2020/03/17	0	0.00	3	34.05	34.05	-3	2,453	-0.12%
2020/03/13	1	35.80	0	0.00	37.45	1	2,383	0.04%
2020/03/04	0	0.00	2	41.80	41.95	-2	2,247	-0.09%
2020/02/27	0	0.00	25	41.33	41.05	-25	2,323	-1.08%
2020/02/24	1	41.95	0	0.00	41.85	1	2,350	0.04%
2020/02/17	0	0.00	0.7	42.55	42.55	-0.7	2,669	-0.03%
2020/02/12	25	42.61	0	0.00	42.60	25	2,724	0.92%
2020/02/05	2	41.80	0	0.00	42.05	2	2,784	0.07%
2020/02/03	0	0.00	4	41.75	41.60	-4	2,743	-0.15%
2020/01/31	2	42.70	0	0.00	42.45	2	2,736	0.07%
2020/01/30	1	43.45	0	0.00	42.10	1	2,738	0.04%
2020/01/15	1	45.25	0	0.00	45.10	1	2,781	0.04%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2019/12/27	6	45.35	0	0.00	45.40	6	2,945	0.20%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/16	0	0.00	2	46.30	45.80	-2	2,299	-0.09%
2019/12/13	2	45.45	0	0.00	45.60	2	2,247	0.09%
2019/12/11	0	0.00	3	45.60	45.50	-3	2,220	-0.14%
2019/12/06	0	0.00	4	45.90	45.80	-4	2,178	-0.18%
2019/11/25	3	46.60	0	0.00	46.75	3	1,976	0.15%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/19	1	47.55	0	0.00	47.40	1	1,928	0.05%
2019/11/18	0	0.00	1	48.25	47.65	-1	1,887	-0.05%
2019/11/15	1	48.90	0	0.00	48.15	1	1,869	0.05%
2019/11/14	3	48.18	3	48.17	48.30	0	1,824	0.00%
2019/11/11	0	0.00	1	46.75	46.75	-1	1,759	-0.06%
2019/10/22	3	45.50	0	0.00	45.25	3	1,598	0.19%
2019/10/18	0	0.00	1	45.55	45.50	-1	1,569	-0.06%
2019/10/17	1	45.20	1	44.80	45.30	0	1,529	0.00%
2019/09/25	0	0.00	0.6	41.95	41.95	-0.6	1,461	-0.04%
2019/08/22	0	0.00	0.6	43.05	43.20	-0.6	2,021	-0.03%
2019/08/19	0	0.00	1	43.10	43.05	-1	2,052	-0.05%
2019/08/16	1	43.25	1	43.15	43.20	0	2,045	0.00%
2019/08/06	17	39.32	17	39.48	40.80	0	1,915	0.00%
2019/07/30	0	0.00	10	41.85	41.50	-10	1,962	-0.51%
2019/07/23	0	0.00	1	42.30	41.70	-1	1,963	-0.05%
2019/06/27	2	44.80	0	0.00	44.80	2	2,290	0.09%
2019/06/26	6	45.45	6	45.33	45.30	0	2,392	0.00%
2019/06/25	0	0.00	2	44.53	46.25	-2	2,402	-0.08%
2019/06/19	0	0.00	0.4	43.50	43.65	-0.4	1,965	-0.02%
2019/06/11	0.5	42.05	0	0.00	42.20	0.5	1,914	0.03%
2019/05/30	1	40.35	0	0.00	40.45	1	1,870	0.05%
2019/05/29	1	40.60	0	0.00	40.15	1	1,882	0.05%
2019/05/22	1	40.70	0	0.00	40.65	1	1,866	0.05%
2019/05/09	1	40.05	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.10	0	0.00	40.90	1	1,814	0.06%
2019/04/30	1	42.30	0	0.00	42.40	1	1,792	0.06%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/22	1	42.70	0	0.00	42.50	1	1,735	0.06%
2019/04/16	1	42.75	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0	0.00	1	43.30	43.25	-1	1,598	-0.06%
2019/04/12	3	43.85	0	0.00	43.80	3	1,574	0.19%
2019/04/11	1	44.30	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.55	0	0.00	43.95	1	1,548	0.06%
2019/04/08	0	0.00	1	44.95	44.60	-1	1,455	-0.07%
2019/03/29	0.5	46.50	71.1	45.03	46.60	-70.6	1,337	-5.28%
2019/03/25	0	0.00	1	47.60	47.85	-1	1,222	-0.08%
2019/03/22	11	48.20	0	0.00	48.25	11	1,209	0.91%
2019/03/07	1	49.10	0	0.00	48.50	1	1,223	0.08%
2019/02/27	1	48.45	0	0.00	48.50	1	1,217	0.08%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/25	1	48.10	0	0.00	48.45	1	1,206	0.08%
2019/02/18	1	47.50	0	0.00	47.60	1	1,231	0.08%
2018/12/07	0	0.00	3	47.50	47.70	-3	2,610	-0.11%
2018/11/30	0.2	48.60	0	0.00	48.95	0.2	2,651	0.01%
2018/11/16	0	0.00	1	46.05	46.20	-1	2,816	-0.04%
2018/11/15	0	0.00	20	45.71	45.85	-20	2,841	-0.70%
2018/10/30	0.3	41.95	0	0.00	41.95	0.3	3,054	0.01%
2018/10/29	0	0.00	1	42.10	41.85	-1	3,074	-0.03%
2018/10/26	0	0.00	7	42.60	42.30	-7	3,093	-0.23%
2018/10/25	20	42.45	0	0.00	42.05	20	3,181	0.63%
2018/10/08	0	0.00	9.7	50.59	50.50	-9.7	3,142	-0.31%
2018/09/26	15	35.95	0	0.00	35.75	15	3,086	0.49%
2018/09/25	2	35.83	2	36.03	35.95	0	3,035	0.00%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/19	0	0.00	1	35.15	35.30	-1	2,877	-0.03%
2018/09/18	2	35.15	0	0.00	35.35	2	2,873	0.07%
2018/09/17	0	0.00	2	35.10	35.20	-2	2,866	-0.07%
2018/09/14	2	34.80	2	35.00	35.05	0	2,836	0.00%
2018/09/05	1	33.75	3	33.80	33.75	-2	2,908	-0.07%
2018/08/29	0	0.00	0.2	34.30	34.50	-0.2	3,008	0.00%
2018/08/15	1	34.30	0	0.00	34.30	1	3,299	0.03%
2018/08/13	0	0.00	2	33.55	33.40	-2	3,246	-0.06%
2018/08/09	1	34.25	3	33.75	33.70	-2	3,259	-0.06%
2018/08/07	10	34.10	0	0.00	34.15	10	3,256	0.31%
2018/07/23	0	0.00	1	33.10	33.00	-1	3,290	-0.03%
2018/07/18	2	35.25	2	35.00	35.00	0	3,209	0.00%
2018/07/16	0	0.00	0	35.00	34.95	0	3,242	0.00%
2018/07/10	0	0.00	0.5	34.75	34.70	-0.5	3,540	-0.01%
2018/07/09	0	0.00	5	34.20	34.50	-5	3,609	-0.14%
2018/07/05	0	0.00	1	34.30	33.80	-1	3,893	-0.03%
2018/07/04	0.1	34.30	0	0.00	34.20	0.1	4,025	0.00%
2018/07/03	0.1	34.30	0	0.00	34.25	0.1	4,200	0.00%
2018/06/25	1	36.00	0	0.00	35.65	1	4,274	0.02%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/20	1	35.65	4	35.65	35.85	-3	4,803	-0.06%
2018/06/15	0	0.00	5	36.20	36.20	-5	4,892	-0.10%
2018/06/13	1	36.05	0	0.00	35.80	1	4,796	0.02%
2018/06/12	0	0.00	2	36.10	36.15	-2	4,798	-0.04%
2018/06/08	0	0.00	8	36.80	36.70	-8	4,842	-0.17%
2018/06/07	1	36.90	0	0.00	36.95	1	4,839	0.02%
2018/06/05	0	0.00	10	36.50	36.75	-10	4,780	-0.21%
2018/06/04	0	0.00	2	36.45	36.45	-2	4,801	-0.04%
2018/05/30	0.6	35.30	0	0.00	35.30	0.6	4,765	0.01%
2018/05/23	2	35.70	0	0.00	35.70	2	4,811	0.04%
2018/05/22	0	0.00	10	35.95	35.80	-10	4,844	-0.21%
2018/05/21	0	0.00	10	35.60	35.80	-10	4,864	-0.21%
2018/05/18	0	0.00	10	35.35	35.35	-10	4,858	-0.21%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/11	0	0.00	1	35.70	35.55	-1	5,102	-0.02%
2018/04/30	0.6	35.60	0	0.00	35.65	0.6	5,294	0.01%
2018/04/27	0	0.00	4	35.40	35.55	-4	5,298	-0.08%
2018/04/26	4	35.68	0	0.00	35.45	4	5,322	0.08%
2018/04/25	50	35.75	2	35.80	35.85	48	5,332	0.90%
2018/04/20	0	0.00	8	36.35	36.45	-8	5,356	-0.15%
2018/04/19	55	36.10	0	0.00	36.25	55	5,352	1.03%
2018/04/17	3	35.50	0	35.60	35.60	3	5,330	0.06%
2018/04/13	0	0.00	10	36.40	36.50	-10	5,228	-0.19%
2018/04/12	3	36.50	1	36.40	36.20	2	5,221	0.04%
2018/04/10	5	35.50	110	35.75	35.60	-105	5,051	-2.08%	大賣/鉅額交易
2018/04/09	0	35.00	130	35.20	35.40	-130	4,957	-2.62%	大賣/鉅額交易
2018/04/03	20	33.95	0	0.00	34.15	20	4,786	0.42%
2018/03/30	2	34.30	0	0.00	34.10	2	4,768	0.04%
2018/03/29	50	34.26	0	0.00	34.30	50	4,727	1.06%
2018/03/28	105.5	34.07	92	34.52	34.45	13.5	4,707	0.29%	大買/
2018/03/27	69	34.73	86	35.43	34.55	-17	4,635	-0.37%
2018/03/23	60	33.50	0	0.00	33.90	60	4,117	1.46%
2018/03/22	20	34.00	0	0.00	34.00	20	4,039	0.50%
2018/03/21	40	34.45	2.2	34.27	34.35	37.8	3,971	0.95%
2018/03/15	1	33.80	0	0.00	33.90	1	3,810	0.03%
2018/03/13	0	0.00	1	33.55	33.55	-1	3,726	-0.03%
2018/03/08	5	33.60	10	33.45	33.35	-5	3,730	-0.13%
2018/03/07	72	33.16	391	33.05	33.20	-319	3,665	-8.70%	大賣/鉅額交易
2018/03/06	0	0.00	1	32.40	32.60	-1	3,602	-0.03%
2018/03/02	20	32.33	1	32.50	32.40	19	3,639	0.52%
2018/03/01	88	32.02	0	0.00	32.50	88	3,660	2.40%
2018/02/27	0	0.00	100	32.75	32.15	-100	3,672	-2.72%
2018/02/26	2	32.85	44	32.76	32.80	-42	3,680	-1.14%
2018/02/23	7.2	32.45	57	32.41	32.25	-49.8	3,682	-1.35%
2018/02/22	44	31.94	45	32.08	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	52	31.54	31.65	-52	4,040	-1.29%
2018/02/09	53	29.97	20	30.85	30.70	33	4,500	0.73%
2018/02/08	11	30.93	0	0.00	30.70	11	4,450	0.25%
2018/02/07	40	31.28	1	31.35	30.85	39	4,550	0.86%
2018/02/06	110	31.09	0	0.00	30.70	110	4,537	2.42%	大買/鉅額交易
2018/02/05	122	32.05	0	0.00	32.45	122	4,464	2.73%	大買/鉅額交易
2018/02/02	120	32.90	0	0.00	32.80	120	4,430	2.71%	大買/鉅額交易
2018/02/01	40	33.20	0	0.00	33.10	40	4,478	0.89%
2018/01/31	60	32.85	138	33.45	33.45	-78	4,616	-1.69%	大賣/
2018/01/30	20	33.10	0	0.00	33.05	20	4,627	0.43%
2018/01/29	0	0.00	13	33.75	33.65	-13	4,610	-0.28%
2018/01/26	0	0.00	30	33.85	33.65	-30	4,610	-0.65%
2018/01/25	0	0.00	2	33.70	33.95	-2	4,586	-0.04%
2018/01/24	2	33.28	20	33.65	33.50	-18	4,539	-0.40%
2018/01/23	0	0.00	40	33.75	33.35	-40	4,566	-0.88%
2018/01/22	0	0.00	10	33.60	33.55	-10	4,618	-0.22%
2018/01/19	0	0.00	4	33.35	33.20	-4	4,683	-0.09%
2018/01/18	1	33.75	0	0.00	33.65	1	4,640	0.02%
2018/01/16	0	0.00	3	33.90	33.95	-3	4,600	-0.07%
2018/01/12	130	33.40	21	33.40	33.40	109	4,529	2.41%	大買/鉅額交易
2018/01/11	24	33.36	26	33.28	33.35	-2	4,519	-0.04%
2018/01/10	20	33.30	0	0.00	33.30	20	4,495	0.44%
2018/01/09	7	32.98	0	0.00	33.30	7	4,468	0.16%
2018/01/08	8	33.21	0	0.00	33.30	8	4,471	0.18%
2018/01/05	4	32.85	6	32.83	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	20	32.50	32.55	-20	4,335	-0.46%
2018/01/03	20	32.20	1	32.30	32.40	19	4,313	0.44%
2018/01/02	1	31.90	0	0.00	32.00	1	4,252	0.02%