潤泰新 (9945)-富邦-花蓮券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股
907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－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	5	37.18	1	37.80	37.90	4	6,187	0.06%
2024/04/25	2	36.85	12	36.83	36.85	-10	5,946	-0.17%
2024/04/24	1	36.80	4	36.80	36.85	-3	5,939	-0.05%
2024/04/23	0	0.00	6	36.85	36.95	-6	5,998	-0.10%
2024/04/22	17	36.61	2.4	36.36	36.60	14.7	6,018	0.24%
2024/04/19	2	36.00	0	0.00	36.15	2	5,776	0.03%
2024/04/18	0	0.00	16	35.89	36.45	-16	5,567	-0.29%
2024/04/17	1	34.75	0	0.00	34.85	1	5,274	0.02%
2024/04/16	42	34.60	0	0.00	34.45	42	5,263	0.80%
2024/04/15	10	35.30	1	34.95	35.20	9	5,183	0.17%
2024/04/11	3.2	34.90	0	0.00	34.90	3.2	5,142	0.06%
2024/04/10	4	35.01	0	0.00	35.00	4	5,094	0.08%
2024/04/09	0.2	34.80	0	0.00	34.95	0.2	5,171	0.00%
2024/04/08	2	34.45	0	0.00	34.50	2	5,354	0.04%
2024/04/02	0.4	35.05	0	0.00	35.05	0.4	5,487	0.01%
2024/04/01	0	0.00	2	35.20	35.45	-2	5,485	-0.04%
2024/03/29	15	35.17	5	35.15	35.15	10	5,472	0.18%
2024/03/28	0	0.00	1	35.10	35.05	-1	5,454	-0.02%
2024/03/27	3	35.30	0	0.00	35.25	3	5,412	0.06%
2024/03/26	0	0.00	1	35.50	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	2	35.43	35.15	-2	5,356	-0.04%
2024/03/22	10	35.00	0.9	35.10	35.10	9.1	5,335	0.17%
2024/03/21	12	34.40	1.2	35.14	35.35	10.8	5,325	0.20%
2024/03/20	5.1	33.90	8.7	34.25	34.15	-3.6	5,712	-0.06%
2024/03/19	10.2	34.18	26	34.23	34.10	-15.9	5,745	-0.28%
2024/03/18	13	34.77	0	0.00	34.70	13	5,617	0.23%
2024/03/15	6.1	35.05	14	35.23	35.00	-8	5,568	-0.14%
2024/03/14	2	35.45	0	0.00	35.50	2	5,457	0.04%
2024/03/12	1	36.65	0	0.00	36.95	1	5,182	0.02%
2024/03/11	3	36.45	2	36.50	36.40	1	5,193	0.02%
2024/03/08	0	0.00	5	36.10	35.85	-5	5,166	-0.10%
2024/03/06	0.4	35.95	0	0.00	36.15	0.4	5,262	0.01%
2024/03/04	2	36.00	0	0.00	35.65	2	5,303	0.04%
2024/03/01	0.4	36.00	0	0.00	36.00	0.4	5,261	0.01%
2024/02/29	0	36.00	0	0.00	36.35	0	5,261	0.00%
2024/02/27	24	36.33	2	36.40	36.20	22	5,240	0.42%
2024/02/23	0	0.00	3	36.65	36.70	-3	5,259	-0.06%
2024/02/22	0	37.05	10	37.00	37.05	-10	5,303	-0.19%
2024/02/21	1	36.90	0	0.00	36.85	1	5,353	0.02%
2024/02/20	0.2	36.90	26.2	36.95	36.95	-26	5,374	-0.48%
2024/02/19	1	36.75	3.5	36.73	37.15	-2.5	5,410	-0.05%
2024/02/15	5	35.98	0	0.00	36.10	5	5,583	0.09%
2024/02/05	0	0.00	7	35.70	35.75	-7	5,539	-0.13%
2024/02/02	7	36.00	11	36.05	36.05	-4	5,491	-0.07%
2024/01/30	0	0.00	5	36.20	35.90	-5	5,473	-0.09%
2024/01/26	0	0.00	2	36.30	36.35	-2	5,520	-0.04%
2024/01/25	1	35.90	1	35.90	35.80	0	5,497	0.00%
2024/01/22	0	0.00	9	35.44	35.45	-9	5,501	-0.16%
2024/01/19	0	0.00	3	35.30	35.45	-3	5,473	-0.05%
2024/01/18	9	35.02	6	34.93	34.80	3	5,448	0.06%
2024/01/17	15	35.41	4	35.39	34.90	11	5,386	0.20%
2024/01/16	7	36.08	7.5	36.37	35.90	-0.5	5,227	-0.01%
2024/01/15	0	37.10	4	37.05	37.00	-4	5,090	-0.08%
2024/01/12	0	0.00	1	36.90	36.90	-1	5,129	-0.02%
2024/01/11	0	0.00	2	37.00	37.00	-2	5,185	-0.04%
2024/01/10	0	0.00	10	37.15	36.95	-10	5,178	-0.19%
2024/01/09	32	37.32	0	0.00	37.20	32	5,158	0.62%
2024/01/08	4.1	37.85	0	0.00	37.65	4.1	5,099	0.08%
2024/01/05	5.2	38.33	0	0.00	38.05	5.2	5,057	0.10%
2024/01/04	12	38.66	0	0.00	38.55	12	5,023	0.24%
2024/01/03	24.1	38.71	3	38.87	38.70	21.1	5,005	0.42%
2024/01/02	10	39.00	6	39.00	39.25	4	4,893	0.08%
2023/12/29	17	37.66	3	37.75	37.75	14	4,681	0.30%
2023/12/28	0	0.00	2	37.45	37.85	-2	4,656	-0.04%
2023/12/27	2	36.95	0	0.00	37.00	2	4,579	0.04%
2023/12/26	0.1	36.68	0	0.00	36.70	0.1	4,532	0.00%
2023/12/21	11.3	36.53	3	36.50	36.40	8.3	4,779	0.17%
2023/12/20	6	36.89	0	0.00	36.85	6	4,832	0.12%
2023/12/19	21	36.37	0	0.00	36.45	21	4,859	0.43%
2023/12/18	2	37.15	0	0.00	37.00	2	4,835	0.04%
2023/12/15	3	36.95	0	0.00	36.75	3	4,782	0.06%
2023/12/14	13	36.98	0.4	37.00	36.95	12.7	4,295	0.29%
2023/12/13	10	36.25	1	36.30	35.90	9.1	4,193	0.22%
2023/12/12	13	36.10	0	0.00	36.20	13	4,244	0.31%
2023/12/08	14	36.81	6	36.65	36.60	8	4,310	0.19%
2023/12/07	10	37.07	0	0.00	36.90	10	4,314	0.23%
2023/12/06	6	37.38	2.4	37.24	37.30	3.6	4,430	0.08%
2023/12/05	21	36.82	28	36.90	36.75	-7	4,490	-0.16%
2023/12/04	40	36.78	0	0.00	37.15	40	4,754	0.84%
2023/12/01	5	35.80	2	35.80	35.80	3	4,689	0.06%
2023/11/30	0.1	35.90	0	0.00	35.80	0.1	4,809	0.00%
2023/11/29	28.4	35.92	4	35.80	35.85	24.4	4,766	0.51%
2023/11/28	3	35.68	0.2	35.80	35.85	2.8	4,739	0.06%
2023/11/27	25.1	35.74	0	0.00	35.50	25.1	4,695	0.53%
2023/11/24	0	0.00	2	35.80	35.85	-2	4,687	-0.04%
2023/11/22	27	35.60	33	35.70	35.75	-6	4,762	-0.13%
2023/11/21	14.2	35.89	0.3	35.85	35.95	13.9	4,810	0.29%
2023/11/20	18	36.03	0	0.00	35.80	18	4,752	0.38%
2023/11/17	18	36.82	0	0.00	36.90	18	4,762	0.38%
2023/11/16	13	36.69	9	36.75	36.80	4	4,779	0.08%
2023/11/15	12.8	36.30	3	36.70	36.70	9.8	4,790	0.20%
2023/11/14	16.5	35.31	0.1	35.50	35.50	16.4	4,642	0.35%
2023/11/13	11	34.49	8.5	34.48	34.70	2.6	4,594	0.06%
2023/11/10	13	34.20	0	0.00	34.15	13	4,577	0.28%
2023/11/09	4	34.36	41	34.40	34.35	-37	4,623	-0.80%
2023/11/08	1	34.45	0	0.00	34.45	1	4,705	0.02%
2023/11/07	5	34.10	0	0.00	34.10	5	4,720	0.11%
2023/11/06	2	34.38	1	34.55	34.50	1	4,754	0.02%
2023/11/03	0	0.00	5	33.82	34.10	-5	4,757	-0.11%
2023/11/02	0	0.00	20	33.35	33.25	-20	4,809	-0.42%
2023/11/01	0	0.00	21	32.50	32.60	-21	4,827	-0.43%
2023/10/31	1	33.00	3	32.60	32.40	-2	4,855	-0.04%
2023/10/30	6	33.28	0	0.00	33.20	6	4,859	0.12%
2023/10/27	1	33.40	4	33.35	33.40	-3	4,903	-0.06%
2023/10/26	1	33.15	0	0.00	33.10	1	4,967	0.02%
2023/10/20	4	32.71	0	0.00	33.20	4	5,154	0.08%
2023/10/19	1	33.45	20.8	33.76	33.40	-19.8	5,153	-0.38%
2023/10/16	0.1	35.25	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	2	35.30	0	0.00	35.40	2	5,276	0.04%
2023/10/11	0	0.00	0.2	35.28	35.35	-0.2	5,433	0.00%
2023/10/06	0.7	34.95	0	0.00	34.90	0.7	5,429	0.01%
2023/10/04	5.1	34.47	0	0.00	34.00	5.1	5,481	0.09%
2023/10/03	0.3	35.01	4	34.90	34.90	-3.8	5,447	-0.07%
2023/10/02	0.3	35.45	0.6	35.46	35.20	-0.3	5,416	-0.01%
2023/09/28	0.1	35.40	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	16.4	35.51	11.4	35.27	35.20	5	5,440	0.09%
2023/09/26	1	35.66	0	0.00	35.30	1	5,428	0.02%
2023/09/25	4.3	37.33	4.9	36.78	36.70	-0.6	5,280	-0.01%
2023/09/13	2	35.15	46.1	34.95	34.90	-44.1	5,230	-0.84%
2023/09/12	0	0.00	6	34.70	35.00	-6	5,285	-0.11%
2023/09/11	5	34.75	0	0.00	34.75	5	5,299	0.09%
2023/09/08	0	0.00	0.9	34.95	34.80	-0.9	5,338	-0.02%
2023/09/07	5	35.35	2	35.30	35.00	3	5,454	0.06%
2023/09/05	10	36.60	1	35.95	36.40	9	5,413	0.17%
2023/09/04	0.1	36.20	4	36.38	36.10	-3.9	5,409	-0.07%
2023/09/01	13	36.65	16	36.74	36.60	-3	5,424	-0.06%
2023/08/31	7	36.84	24	36.79	36.85	-17	5,542	-0.31%
2023/08/30	8	36.60	3	36.50	36.60	5	5,703	0.09%
2023/08/29	18	36.33	1	36.15	36.65	17	5,614	0.30%
2023/08/28	10	35.05	2	35.60	35.70	8	5,309	0.15%
2023/08/24	0	0.00	170	33.11	33.30	-170	5,180	-3.28%	大賣/鉅額交易
2023/08/23	0	0.00	340	33.06	33.00	-340	5,192	-6.55%	大賣/鉅額交易
2023/08/21	30	33.51	0	0.00	33.65	30	5,272	0.57%
2023/08/18	0.1	33.00	5	33.15	33.20	-4.9	5,260	-0.09%
2023/08/17	78	33.05	0	0.00	33.20	78	5,242	1.49%
2023/08/16	30	33.93	0	0.00	33.80	30	5,159	0.58%
2023/08/15	3	34.65	0	0.00	34.50	3	5,126	0.06%
2023/08/10	38	34.68	0	0.00	34.55	38	5,136	0.74%
2023/08/09	4	34.80	10	35.00	34.85	-6	5,172	-0.12%
2023/08/08	4.2	35.01	0	0.00	34.90	4.2	5,184	0.08%
2023/08/07	3	35.25	0	0.00	35.15	3	5,165	0.06%
2023/08/02	3	35.20	0	0.00	35.10	3	5,198	0.06%
2023/08/01	0.1	35.85	0	0.00	35.75	0.1	5,177	0.00%
2023/07/31	0	0.00	8.6	35.74	35.60	-8.6	5,166	-0.17%
2023/07/28	36	35.71	0	0.00	35.60	36	5,157	0.70%
2023/07/27	0.1	35.95	1	36.00	36.15	-0.9	5,139	-0.02%
2023/07/26	1.2	35.45	6	35.60	35.35	-4.8	5,079	-0.09%
2023/07/25	8.1	35.10	6	35.10	35.05	2.1	5,106	0.04%
2023/07/24	0.2	35.16	1	35.05	35.15	-0.8	5,096	-0.01%
2023/07/20	1	35.10	1	35.75	35.70	0	5,147	0.00%
2023/07/19	17	34.97	0	0.00	35.10	17	5,134	0.33%
2023/07/18	2	35.40	25	35.20	35.25	-23	5,097	-0.45%
2023/07/17	70	35.50	0	0.00	35.45	70	5,114	1.37%
2023/07/14	33.1	35.47	4	35.35	35.55	29.1	5,150	0.57%
2023/07/13	38	35.20	0	0.00	35.20	38	5,183	0.73%
2023/07/12	1	35.35	1	35.40	35.25	0	5,162	0.00%
2023/07/11	2	36.00	1	35.70	35.70	1	5,168	0.02%
2023/07/10	0	0.00	3	36.05	35.85	-3	5,193	-0.06%
2023/07/07	2.1	35.40	1	35.25	35.40	1.1	5,242	0.02%
2023/07/06	28	35.60	0	0.00	35.55	28	5,242	0.53%
2023/07/04	4	35.95	0	0.00	36.00	4	5,189	0.08%
2023/07/03	24.1	36.08	2	36.15	36.05	22.1	5,237	0.42%
2023/06/30	63	36.05	0	0.00	35.95	63	5,333	1.18%
2023/06/29	80	36.00	0	0.00	35.95	80	5,349	1.50%
2023/06/28	0.5	36.09	0	0.00	36.15	0.5	5,450	0.01%
2023/06/26	1.1	36.10	0	0.00	36.05	1.1	5,566	0.02%
2023/06/19	0.1	36.25	0	0.00	36.30	0.1	5,838	0.00%
2023/06/16	0	0.00	1	36.40	36.05	-1	6,138	-0.02%
2023/06/14	0	36.45	0	0.00	36.50	0	6,906	0.00%
2023/06/09	0	0.00	1	36.25	36.10	-1	7,948	-0.01%
2023/06/08	1	36.55	0	0.00	36.25	1	7,979	0.01%
2023/06/07	0.1	36.78	2.1	36.85	36.85	-1.9	7,999	-0.02%
2023/06/06	3	37.05	0	0.00	37.00	3	7,968	0.04%
2023/06/05	5	36.70	1	36.90	36.95	4	7,832	0.05%
2023/06/02	0	0.00	2	35.00	35.05	-2	7,564	-0.03%
2023/06/01	1.1	34.90	0.5	34.90	34.90	0.6	7,550	0.01%
2023/05/31	0.1	34.97	0	0.00	34.90	0.1	7,578	0.00%
2023/05/29	0	0.00	14	34.95	35.00	-14	7,700	-0.18%
2023/05/26	1.1	34.90	3	34.85	34.90	-2	7,707	-0.03%
2023/05/22	0.5	35.60	0	0.00	35.50	0.5	7,685	0.01%
2023/05/19	0	0.00	6	35.60	35.55	-6	7,676	-0.08%
2023/05/17	1	35.00	0	0.00	35.35	1	7,640	0.01%
2023/05/15	2	34.38	0	0.00	34.50	2	7,585	0.03%
2023/05/11	0	0.00	0.1	35.50	35.20	-0.1	7,470	0.00%
2023/05/10	0	35.60	0	0.00	35.50	0	7,450	0.00%
2023/05/09	0	0.00	4.3	35.75	35.75	-4.3	7,428	-0.06%
2023/05/08	0.1	35.85	1	35.85	35.80	-0.9	7,447	-0.01%
2023/05/04	0	0.00	2	35.55	35.80	-2	7,481	-0.03%
2023/04/24	0	0.00	1	35.45	35.55	-1	7,638	-0.01%
2023/04/21	0	0.00	2	35.05	35.15	-2	7,666	-0.03%
2023/04/20	3	35.15	0	0.00	35.05	3	7,657	0.04%
2023/04/19	0.2	35.55	0	0.00	35.45	0.2	7,673	0.00%
2023/04/18	1.1	35.46	0	0.00	35.50	1.1	7,615	0.01%
2023/04/14	1	35.95	0	0.00	36.10	1	7,546	0.01%
2023/04/13	4	35.94	2	35.95	35.90	2	7,542	0.03%
2023/04/12	2	35.75	1.5	36.02	36.15	0.5	7,539	0.01%
2023/04/11	0	0.00	12	35.76	35.85	-12	7,476	-0.16%
2023/04/10	3	35.55	0	0.00	35.50	3	7,443	0.04%
2023/04/07	1	35.40	0	0.00	35.65	1	7,407	0.01%
2023/04/06	13	35.21	0	0.00	35.15	13	7,338	0.18%
2023/03/31	1	35.25	4	35.70	35.35	-3	7,291	-0.04%
2023/03/30	0	35.10	1.3	35.27	35.05	-1.3	7,236	-0.02%
2023/03/29	2	35.10	0	0.00	34.90	2	7,244	0.03%
2023/03/28	0	0.00	7.5	35.36	35.20	-7.5	7,227	-0.10%
2023/03/27	0.2	35.55	0	0.00	35.50	0.2	7,223	0.00%
2023/03/23	4.1	35.85	0.4	36.00	35.85	3.7	7,168	0.05%
2023/03/22	5	35.37	3.2	35.85	35.95	1.8	7,126	0.03%
2023/03/21	2	35.15	8	35.81	35.65	-6	6,984	-0.09%
2023/03/20	15.9	34.39	8.1	34.83	34.30	7.8	6,702	0.12%
2023/03/17	2.2	36.49	0	0.00	36.25	2.2	6,127	0.04%
2023/03/16	3.2	36.25	38.1	36.67	36.25	-34.9	5,954	-0.59%
2023/03/15	6.1	38.35	0	0.00	38.35	6.1	4,988	0.12%
2023/03/14	0.1	42.75	0	0.00	42.60	0.1	4,968	0.00%
2023/03/13	3	42.62	2	42.73	43.00	1	5,011	0.02%
2023/03/10	4.1	43.45	11	43.65	43.25	-6.9	5,008	-0.14%
2023/03/09	2	44.30	0	0.00	44.10	2	4,978	0.04%
2023/03/08	0	43.90	0	0.00	44.00	0	5,069	0.00%
2023/03/07	2	44.05	0	0.00	44.10	2	5,083	0.04%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	1	43.10	0	0.00	43.30	1	5,100	0.02%
2023/03/01	6.1	43.51	1	43.65	43.60	5.1	5,047	0.10%
2023/02/24	0	0.00	1	44.55	44.45	-1	4,887	-0.02%
2023/02/23	3	44.50	16	44.60	44.50	-13	4,861	-0.27%
2023/02/22	2	44.10	1	44.05	44.20	1	4,838	0.02%
2023/02/20	12	44.23	5	44.00	44.40	7	5,036	0.14%
2023/02/14	1	44.15	0	0.00	44.25	1	5,390	0.02%
2023/02/13	13	43.90	0	0.00	44.05	13	5,538	0.24%
2023/02/10	8.1	44.36	0	0.00	44.40	8.1	5,566	0.14%
2023/02/09	1	44.80	4	44.70	44.75	-3	5,622	-0.05%
2023/02/08	6.1	44.60	1	44.75	44.75	5.1	5,670	0.09%
2023/02/07	0.1	44.85	1	44.70	44.65	-0.9	5,700	-0.02%
2023/02/03	3	45.07	0	0.00	45.10	3	5,764	0.05%
2023/02/02	1	45.30	2	45.40	45.40	-1	5,807	-0.02%
2023/02/01	1	45.15	2	45.10	45.30	-1	5,868	-0.02%
2023/01/31	12	44.77	3	45.32	44.75	9	6,156	0.15%
2023/01/30	0.5	44.05	0.1	44.40	44.70	0.4	6,185	0.01%
2023/01/16	1	43.70	0	0.00	43.55	1	6,200	0.02%
2023/01/13	0.1	43.40	0	0.00	43.35	0.1	6,238	0.00%
2023/01/12	2	43.63	0	0.00	43.30	2	6,316	0.03%
2023/01/11	0.2	43.40	0	0.00	43.35	0.2	6,377	0.00%
2023/01/10	0.2	43.35	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	1.5	43.63	29	43.74	43.75	-27.6	6,410	-0.43%
2022/12/30	2	43.50	12	43.42	43.25	-10	6,996	-0.14%
2022/12/29	6.1	42.61	5	42.60	42.65	1.1	7,015	0.01%
2022/12/28	6	43.32	1	43.25	43.15	5	7,027	0.07%
2022/12/23	0	0.00	1	43.70	43.65	-1	7,254	-0.01%
2022/12/22	1	44.35	29	44.19	44.35	-28	7,273	-0.38%
2022/12/21	2.1	43.12	8	42.83	43.15	-6	7,318	-0.08%
2022/12/20	22.2	43.15	0	0.00	42.50	22.2	7,291	0.30%
2022/12/19	1.6	44.12	0	0.00	44.00	1.6	7,328	0.02%
2022/12/16	0.4	44.77	2	44.45	44.40	-1.6	7,295	-0.02%
2022/12/15	0	0.00	3	45.10	45.05	-3	7,276	-0.04%
2022/12/14	0	0.00	1	45.25	45.00	-1	7,264	-0.01%
2022/12/13	2	44.40	1	44.80	44.45	1	7,239	0.01%
2022/12/12	0.1	44.53	0	0.00	44.35	0.1	7,191	0.00%
2022/12/09	3.5	44.91	0	0.00	44.85	3.5	7,209	0.05%
2022/12/08	2.5	44.50	8.5	44.67	44.50	-6	7,180	-0.08%
2022/12/07	0	0.00	4	45.89	45.60	-4	7,113	-0.06%
2022/12/05	4	47.05	3	47.50	47.20	1	6,913	0.01%
2022/12/01	7	47.35	2	47.13	46.35	5	6,845	0.07%
2022/11/30	2	46.20	0.3	46.03	46.15	1.7	6,800	0.02%
2022/11/25	0	0.00	8	45.36	45.35	-8	6,849	-0.12%
2022/11/24	1	44.75	3	45.20	45.20	-2	6,829	-0.03%
2022/11/22	0	0.00	15	44.05	43.95	-15	6,859	-0.22%
2022/11/21	0	44.25	0	0.00	44.10	0	6,880	0.00%
2022/11/18	5	44.60	4	44.55	44.45	1	6,867	0.01%
2022/11/17	2	43.60	0	0.00	43.95	2	6,861	0.03%
2022/11/16	0.1	45.10	7	45.30	44.25	-7	6,816	-0.10%
2022/11/15	1	45.25	0	0.00	45.50	1	6,702	0.01%
2022/11/14	3.1	45.41	0.1	45.40	45.25	3	6,637	0.05%
2022/11/11	0	0.00	9.2	44.44	44.65	-9.2	6,548	-0.14%
2022/11/10	2	43.55	7	43.25	43.30	-5	6,453	-0.08%
2022/11/09	3	44.72	4	43.98	43.60	-1	6,546	-0.02%
2022/11/08	2	42.68	0	0.00	43.45	2	6,489	0.03%
2022/11/07	1	41.70	1	41.70	41.80	0	6,546	0.00%
2022/11/04	4	40.05	2	40.70	40.70	2	6,674	0.03%
2022/11/03	1	40.40	1	40.55	40.35	0	6,784	0.00%
2022/11/02	5	40.76	7	39.77	40.90	-2	6,852	-0.03%
2022/11/01	2	39.85	0	0.00	40.00	2	6,873	0.03%
2022/10/31	4	39.41	0	0.00	39.60	4	6,907	0.06%
2022/10/28	3	40.47	4	40.24	40.00	-1	6,976	-0.01%
2022/10/27	10	40.31	2	39.65	40.35	8	7,020	0.11%
2022/10/26	4.1	57.81	3	58.00	58.00	1.1	6,861	0.02%
2022/10/24	2	59.60	0	0.00	59.00	2	7,298	0.03%
2022/10/21	5.8	60.41	4.3	60.61	60.40	1.5	7,271	0.02%
2022/10/20	0	0.00	7	58.71	60.50	-7	7,414	-0.09%
2022/10/19	3.6	59.47	0	0.00	58.80	3.6	7,709	0.05%
2022/10/18	1.2	57.52	2	57.95	59.00	-0.8	8,120	-0.01%
2022/10/17	0	0.00	1	56.40	57.40	-1	9,704	-0.01%
2022/10/14	0.3	55.90	0	0.00	56.50	0.3	9,729	0.00%
2022/10/13	28	56.68	13	55.05	54.70	15	10,220	0.15%
2022/10/12	4	55.25	4	56.03	56.60	0	9,827	0.00%
2022/10/11	1	52.00	2	52.10	51.50	-1	9,732	-0.01%
2022/10/07	4	53.60	2	53.50	53.60	2	9,688	0.02%
2022/10/06	6	53.10	6	52.75	53.10	0	9,659	0.00%
2022/10/05	5	51.60	3	52.50	51.40	2	9,655	0.02%
2022/10/04	3	49.72	2	50.20	50.30	1	9,677	0.01%
2022/09/30	0	0.00	1	50.80	51.40	-1	9,546	-0.01%
2022/09/29	1	51.20	0	0.00	51.40	1	9,562	0.01%
2022/09/28	1	50.70	0	0.00	50.60	1	9,600	0.01%
2022/09/26	0	0.00	67	53.40	53.50	-67	9,574	-0.70%
2022/09/22	0.1	56.60	0	0.00	56.50	0.1	9,599	0.00%
2022/09/21	3	58.27	0	0.00	58.40	3	9,561	0.03%
2022/09/19	0.3	58.62	0	0.00	58.00	0.3	9,556	0.00%
2022/09/15	0	0.00	5	60.28	60.30	-5	9,578	-0.05%
2022/09/14	3.1	59.17	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	5	60.38	1	60.60	60.70	4	9,604	0.04%
2022/09/12	1	60.50	0	0.00	60.30	1	9,658	0.01%
2022/09/08	11	60.14	12	59.40	60.30	-1	9,752	-0.01%
2022/09/07	6.1	58.12	0	0.00	58.00	6.1	9,759	0.06%
2022/09/05	1	59.90	1	59.80	59.90	0	9,788	0.00%
2022/09/02	1	59.80	0	0.00	59.20	1	9,859	0.01%
2022/09/01	4.2	61.04	5	61.20	61.30	-0.8	9,779	-0.01%
2022/08/31	5.8	63.39	0	0.00	63.10	5.8	9,717	0.06%
2022/08/30	0.2	63.40	0	0.00	63.40	0.2	9,714	0.00%
2022/08/29	0	62.67	0	0.00	62.80	0	9,725	0.00%
2022/08/26	0	0.00	2	64.40	64.30	-2	9,730	-0.02%
2022/08/24	2	62.10	0.1	62.20	62.60	1.9	9,758	0.02%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/19	2	62.30	2	63.00	63.00	0	10,012	0.00%
2022/08/18	0	63.10	0	0.00	63.00	0	10,003	0.00%
2022/08/17	0	0.00	0.1	63.50	63.30	-0.1	9,993	0.00%
2022/08/16	9	63.13	13.1	63.23	63.50	-4.1	9,996	-0.04%
2022/08/15	3	64.33	7	64.80	64.90	-4	9,864	-0.04%
2022/08/12	12	63.23	7.4	62.94	63.00	4.6	9,811	0.05%
2022/08/11	6	63.85	9	63.66	64.50	-3	9,774	-0.03%
2022/08/10	6.1	60.52	6	61.50	61.50	0.1	9,669	0.00%
2022/08/09	1.2	60.00	7	58.60	60.00	-5.9	9,575	-0.06%
2022/08/08	1	57.70	1.1	57.99	58.00	-0.1	9,580	0.00%
2022/08/05	4	57.60	2	57.60	57.70	2	9,675	0.02%
2022/08/03	4.2	56.22	1	56.40	56.40	3.2	9,749	0.03%
2022/08/02	6	57.78	1	57.90	57.90	5	9,726	0.05%
2022/08/01	4.2	57.77	18	57.09	57.90	-13.8	9,782	-0.14%
2022/07/29	2.6	54.80	0	0.00	54.80	2.6	9,333	0.03%
2022/07/28	4	61.40	0.5	60.88	60.80	3.5	9,592	0.04%
2022/07/27	12.3	59.80	12	60.60	60.80	0.3	9,631	0.00%
2022/07/26	4.2	60.70	14	60.67	61.10	-9.8	9,605	-0.10%
2022/07/25	11.1	57.97	10.4	56.64	59.60	0.7	9,320	0.01%
2022/07/22	422.1	55.75	402.1	56.16	58.00	19.9	9,034	0.22%	大買/大賣/
2022/07/21	2	59.20	1	59.20	59.20	1	8,254	0.01%
2022/07/20	14	68.49	0	0.00	65.70	14	8,214	0.17%
2022/07/19	0	0.00	5	72.90	72.90	-5	7,723	-0.06%
2022/07/18	0	0.00	15	71.50	72.80	-15	7,758	-0.19%
2022/07/15	9	70.91	0	0.00	70.90	9	7,754	0.12%
2022/07/14	0	0.00	0.1	71.80	71.30	-0.1	7,784	0.00%
2022/07/13	1	70.80	0	0.00	71.20	1	7,796	0.01%
2022/07/12	11	69.07	0	0.00	69.10	11	7,877	0.14%
2022/07/11	6	69.63	0	0.00	69.40	6	7,850	0.08%
2022/07/08	1	71.26	0	0.00	70.90	1	7,817	0.01%
2022/07/07	0.1	69.80	6	70.10	71.00	-5.9	7,858	-0.08%
2022/07/06	1	70.30	0	0.00	69.90	1	8,040	0.01%
2022/07/05	0	0.00	1	71.80	71.40	-1	8,002	-0.01%
2022/07/04	2	70.75	0	0.00	71.40	2	7,999	0.03%
2022/07/01	8.6	72.13	1	73.20	70.30	7.6	8,025	0.10%
2022/06/30	1	73.70	0	0.00	73.40	1	7,927	0.01%
2022/06/29	0	0.00	1	74.90	74.80	-1	7,915	-0.01%
2022/06/28	2.2	74.75	0	0.00	74.80	2.2	7,956	0.03%
2022/06/27	1	75.30	0	0.00	75.50	1	8,050	0.01%
2022/06/23	22	72.83	0	0.00	72.70	22	8,146	0.27%
2022/06/22	10	73.25	0	0.00	72.70	10	8,246	0.12%
2022/06/21	13	73.99	1	73.90	74.40	12	8,256	0.15%
2022/06/20	12	73.33	0	0.00	72.60	12	8,320	0.14%
2022/06/17	6.3	74.88	0	0.00	74.30	6.3	8,386	0.08%
2022/06/16	2.2	75.85	0	0.00	75.70	2.2	8,421	0.03%
2022/06/15	3	77.30	0	0.00	77.00	3	8,689	0.03%
2022/06/13	2	76.60	0	0.00	75.70	2	8,821	0.02%
2022/06/10	0	0.00	1	77.70	78.50	-1	8,757	-0.01%
2022/06/08	1	78.40	1.1	77.90	77.90	-0.1	8,770	0.00%
2022/06/07	1	77.70	0.4	77.80	77.80	0.6	8,799	0.01%
2022/06/01	1	76.20	4	76.83	76.10	-3	9,142	-0.03%
2022/05/31	1	74.80	0	0.00	77.10	1	9,138	0.01%
2022/05/30	0	0.00	10.5	73.92	75.00	-10.5	9,004	-0.12%
2022/05/27	1	73.00	0	0.00	72.80	1	8,955	0.01%
2022/05/26	1.3	72.05	0	0.00	72.00	1.3	9,021	0.01%
2022/05/25	10	71.70	0	0.00	72.50	10	9,173	0.11%
2022/05/24	11	72.75	2	72.00	71.70	9	9,462	0.10%
2022/05/23	3	73.00	0	0.00	72.70	3	9,605	0.03%
2022/05/20	2	72.25	3	72.67	72.70	-1	9,745	-0.01%
2022/05/19	4.9	71.97	0	0.00	71.90	4.9	9,872	0.05%
2022/05/18	4.5	72.13	3	73.03	73.80	1.5	9,887	0.02%
2022/05/17	1.1	69.68	1	70.90	71.30	0.1	9,881	0.00%
2022/05/16	3.1	70.62	1	70.00	70.20	2.1	9,838	0.02%
2022/05/13	4	70.70	3	71.23	71.50	1	9,759	0.01%
2022/05/12	30.4	70.63	59	70.42	69.80	-28.6	9,667	-0.30%
2022/05/11	2	74.23	1	73.50	73.40	1	9,487	0.01%
2022/05/10	4.2	73.38	37	73.24	74.30	-32.8	9,478	-0.35%
2022/05/09	3.4	74.79	0	76.30	74.00	3.4	9,401	0.04%
2022/05/06	2	76.15	5	75.66	76.40	-3	9,293	-0.03%
2022/05/05	167.2	77.45	166.1	77.92	77.70	1.1	9,294	0.01%	大買/大賣/
2022/05/04	0	80.40	2	80.15	80.30	-2	8,937	-0.02%
2022/05/03	6	79.27	4	78.98	79.60	2	8,877	0.02%
2022/04/29	24	78.45	0	0.00	78.30	24	8,755	0.27%
2022/04/28	5	77.54	2	78.05	77.50	3	8,743	0.03%
2022/04/27	6.3	77.54	12	77.90	78.90	-5.7	8,590	-0.07%
2022/04/26	22	74.50	1	74.50	74.50	21	7,745	0.27%
2022/04/25	3	67.50	2	67.00	67.80	1	7,794	0.01%
2022/04/22	14	69.16	0	0.00	69.10	14	7,749	0.18%
2022/04/21	1	70.30	0	0.00	69.90	1	7,781	0.01%
2022/04/18	3	70.97	0	0.00	69.80	3	8,173	0.04%
2022/04/15	2.7	73.56	0	0.00	72.50	2.7	8,063	0.03%
2022/04/14	2	74.30	0	0.00	73.80	2	8,033	0.02%
2022/04/13	27	74.40	27	74.50	74.30	0	8,065	0.00%
2022/04/12	58	73.78	62	74.97	73.20	-4	8,002	-0.05%
2022/04/11	1	78.00	0	0.00	77.80	1	7,785	0.01%
2022/04/08	6	78.32	3	78.37	79.10	3	7,767	0.04%
2022/04/07	7	78.49	0	0.00	77.50	7	7,746	0.09%
2022/04/06	6.6	78.72	0.1	79.30	79.80	6.5	7,673	0.08%
2022/04/01	0	0.00	0.1	79.10	79.10	-0.1	7,626	0.00%
2022/03/31	1	79.30	0	0.00	79.30	1	7,628	0.01%
2022/03/30	2	79.20	0	79.00	79.10	2	7,624	0.03%
2022/03/29	5.1	79.00	0	78.90	79.20	5.1	7,527	0.07%
2022/03/28	0	0.00	1.1	76.29	77.20	-1.1	7,434	-0.01%
2022/03/25	0.1	77.00	1	75.51	77.20	-0.9	7,414	-0.01%
2022/03/24	0	0.00	0	75.30	75.10	0	7,271	0.00%
2022/03/23	3	73.93	3	74.40	74.90	0	7,250	0.00%
2022/03/22	0.8	73.24	0	72.80	73.60	0.8	7,157	0.01%
2022/03/21	1.3	71.35	3	73.00	71.90	-1.7	7,055	-0.02%
2022/03/18	0	0.00	4	72.45	73.00	-4	6,990	-0.06%
2022/03/16	0.4	70.10	0	0.00	70.10	0.4	6,737	0.01%
2022/03/14	1	72.10	0	0.00	72.10	1	6,578	0.02%
2022/03/11	0.2	71.89	0.1	71.50	72.10	0.1	6,614	0.00%
2022/03/10	3	71.27	0	0.00	71.90	3	6,630	0.05%
2022/03/08	3	69.40	1	68.10	67.60	2	6,590	0.03%
2022/03/07	3	70.67	0	0.00	70.60	3	6,421	0.05%
2022/03/04	0	0.00	0.1	73.40	73.30	-0.1	6,411	0.00%
2022/03/03	0	0.00	0	73.70	73.60	0	6,550	0.00%
2022/03/01	0	0.00	0.2	71.80	72.00	-0.2	6,599	0.00%
2022/02/25	3.2	71.29	0.2	72.70	71.60	3	6,532	0.05%
2022/02/24	1.2	71.83	8	73.05	71.50	-6.8	6,388	-0.11%
2022/02/23	5	74.20	9.1	74.39	74.40	-4.1	6,141	-0.07%
2022/02/22	2	71.20	0	0.00	71.80	2	6,098	0.03%
2022/02/21	1	71.90	15	70.81	71.90	-14	5,982	-0.23%
2022/02/18	0	0.00	2	69.90	69.90	-2	5,863	-0.03%
2022/02/17	0	0.00	1.4	68.72	68.80	-1.4	5,808	-0.02%
2022/02/16	0	0.00	1	68.10	67.80	-1	5,947	-0.02%
2022/02/14	0	67.60	8	67.80	67.50	-8	6,087	-0.13%
2022/02/10	0	0.00	1	68.50	68.80	-1	6,203	-0.02%
2022/02/08	10	67.20	1.4	67.89	67.70	8.6	6,283	0.14%
2022/02/07	10	67.19	8	66.44	67.20	2	6,266	0.03%
2022/01/26	6	63.77	0	0.00	63.70	6	6,224	0.10%
2022/01/25	3	63.43	0.6	64.10	63.40	2.4	6,480	0.04%
2022/01/24	8	63.89	6	63.50	64.40	2	6,577	0.03%
2022/01/21	0	65.30	7	65.40	64.80	-7	6,731	-0.10%
2022/01/20	0	65.80	2	65.00	66.30	-2	6,874	-0.03%
2022/01/19	0	66.30	0	0.00	66.00	0	7,402	0.00%
2022/01/18	0	0.00	1	67.30	67.00	-1	7,750	-0.01%
2022/01/17	5	66.60	0	66.60	66.80	5	7,872	0.06%
2022/01/14	3	65.87	0	0.00	66.00	3	8,057	0.04%
2022/01/13	0	0.00	0	66.87	67.00	0	8,087	0.00%
2022/01/12	0	66.30	0	0.00	66.50	0	8,079	0.00%
2022/01/11	0.1	66.80	1	65.51	67.00	-0.9	7,972	-0.01%
2022/01/07	0	63.28	0	0.00	62.80	0	7,732	0.00%
2022/01/06	3	63.60	3	63.30	63.60	0	7,738	0.00%
2022/01/05	3	63.00	3	62.80	63.10	0	7,746	0.00%
2022/01/04	3	63.20	3	62.90	63.20	0	7,864	0.00%
2022/01/03	3	63.90	3	63.50	63.60	0	7,931	0.00%
2021/12/30	0	0.00	0	63.60	63.80	0	7,940	0.00%
2021/12/29	0	0.00	3	63.50	63.50	-3	8,031	-0.04%
2021/12/28	3	62.90	3	62.80	63.00	0	8,085	0.00%
2021/12/27	3	63.00	3	62.97	63.00	0	8,192	0.00%
2021/12/24	0	0.00	3	63.40	63.30	-3	8,294	-0.04%
2021/12/23	3.1	62.40	1	62.30	62.50	2.1	8,336	0.03%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/21	4	62.50	3	62.50	62.40	1	8,678	0.01%
2021/12/20	3	61.30	1	61.20	61.40	2	9,124	0.02%
2021/12/17	3	61.80	2	61.40	61.30	1	9,432	0.01%
2021/12/16	3	61.80	4.1	61.73	61.80	-1.1	10,123	-0.01%
2021/12/15	1	60.60	4	62.00	61.90	-3	10,653	-0.03%
2021/12/14	9	61.47	6	61.15	61.00	3	10,919	0.03%
2021/12/13	4	62.67	1	62.20	61.60	3	11,008	0.03%
2021/12/09	0	64.20	0	0.00	64.00	0	11,358	0.00%
2021/12/08	0.1	64.70	0	0.00	64.10	0.1	11,789	0.00%
2021/12/07	3	63.40	3	64.20	64.40	0	12,028	0.00%
2021/12/06	0	0.00	4	63.08	63.00	-4	12,160	-0.03%
2021/12/03	3	63.40	3	63.30	63.40	0	12,276	0.00%
2021/12/02	3	64.20	2	64.10	63.70	1	12,428	0.01%
2021/12/01	0	0.00	3	64.80	64.80	-3	12,676	-0.02%
2021/11/30	5	64.76	1	64.21	64.20	4	12,675	0.03%
2021/11/29	6	62.95	1	64.30	63.80	5	12,668	0.04%
2021/11/26	2	65.20	6	65.30	64.90	-4	12,667	-0.03%
2021/11/25	5	66.86	0	0.00	66.70	5	12,678	0.04%
2021/11/24	3	66.90	3	66.90	66.90	0	12,709	0.00%
2021/11/23	0.1	66.70	4	66.80	66.50	-3.9	12,738	-0.03%
2021/11/22	0	67.00	3	67.00	66.70	-3	12,707	-0.02%
2021/11/19	8	67.86	2	67.40	67.10	6	12,660	0.05%
2021/11/18	4	68.70	3	68.70	68.70	1	12,521	0.01%
2021/11/17	6	68.40	0	0.00	68.90	6	12,501	0.05%
2021/11/16	5	68.40	0	0.00	68.50	5	12,484	0.04%
2021/11/15	1	69.40	6	69.73	69.00	-5	12,470	-0.04%
2021/11/12	0	0.00	1	67.00	68.50	-1	12,312	-0.01%
2021/11/11	0.2	67.10	0	67.00	66.70	0.2	12,278	0.00%
2021/11/10	1	66.80	0	0.00	66.80	1	12,311	0.01%
2021/11/09	2.1	67.45	4	67.28	67.50	-1.9	12,330	-0.02%
2021/11/08	2	67.70	2	67.59	67.50	0	12,253	0.00%
2021/11/05	7	66.90	0	0.00	67.00	7	12,270	0.06%
2021/11/04	4	68.88	0	0.00	68.50	4	12,132	0.03%
2021/11/03	0	0.00	12	69.49	69.60	-12	12,059	-0.10%
2021/11/02	7	68.76	2	69.90	68.20	5	11,962	0.04%
2021/11/01	1	70.60	2	71.25	70.90	-1	11,713	-0.01%
2021/10/29	2	71.10	1	71.11	70.90	1	11,593	0.01%
2021/10/28	13	69.46	1	69.90	69.90	12	11,409	0.11%
2021/10/27	12	68.58	30	69.12	69.90	-18	11,209	-0.16%
2021/10/26	8	66.28	17.8	65.51	67.20	-9.8	10,637	-0.09%
2021/10/25	1	61.40	0	0.00	61.90	1	10,289	0.01%
2021/10/22	0	0.00	1	60.40	60.80	-1	10,202	-0.01%
2021/10/21	3	57.93	5	58.40	58.20	-2	10,106	-0.02%
2021/10/19	3	56.37	1	56.70	57.00	2	10,262	0.02%
2021/10/18	0	0.00	3	56.30	56.40	-3	10,314	-0.03%
2021/10/15	1	54.90	0	0.00	55.20	1	10,382	0.01%
2021/10/13	4	54.45	0	0.00	54.80	4	10,588	0.04%
2021/10/12	6	55.22	0	0.00	55.30	6	10,583	0.06%
2021/10/08	2	56.60	0	0.00	56.80	2	10,518	0.02%
2021/10/07	0	0.00	1	56.10	56.40	-1	10,529	-0.01%
2021/10/06	12	56.17	0	0.00	55.30	12	10,674	0.11%
2021/10/05	1.3	55.23	1	55.90	56.00	0.3	10,724	0.00%
2021/10/04	3	56.13	1	56.10	55.30	2	10,856	0.02%
2021/10/01	10	57.20	1	56.70	56.00	9	11,058	0.08%
2021/09/30	3	57.80	0	0.00	57.40	3	11,098	0.03%
2021/09/29	0.3	57.80	0	0.00	57.40	0.3	11,014	0.00%
2021/09/28	5	57.28	0	0.00	57.90	5	10,929	0.05%
2021/09/27	5.7	57.74	3	56.50	56.10	2.7	10,701	0.03%
2021/09/24	12	60.11	1.1	60.48	59.80	11	10,230	0.11%
2021/09/23	6.1	61.19	2	61.10	61.10	4.1	9,950	0.04%
2021/09/22	8.5	81.66	5.2	81.51	82.30	3.4	9,324	0.04%
2021/09/17	0	0.00	24	85.19	85.00	-24	9,002	-0.27%
2021/09/16	2	83.90	0	0.00	83.90	2	8,754	0.02%
2021/09/15	2	84.10	3	84.17	84.60	-1	8,643	-0.01%
2021/09/14	8	83.33	0	0.00	83.50	8	8,435	0.10%
2021/09/13	24.1	83.35	1	83.80	81.50	23.1	8,187	0.28%
2021/09/10	18.1	80.55	7	81.16	81.20	11.1	7,808	0.14%
2021/09/09	1.1	76.87	2	76.50	78.50	-1	7,588	-0.01%
2021/09/08	7.1	75.41	2	75.10	75.10	5.1	7,397	0.07%
2021/09/07	2	74.65	1.2	75.17	76.10	0.8	7,242	0.01%
2021/09/06	0	74.00	10	73.68	73.60	-10	7,053	-0.14%
2021/09/03	0	70.00	0	70.25	69.90	0	6,790	0.00%
2021/09/02	6.2	71.06	11	70.83	69.40	-4.9	6,743	-0.07%
2021/08/31	1.1	67.21	9	67.17	69.30	-7.9	6,396	-0.12%
2021/08/30	3	67.60	0	67.50	67.60	3	6,261	0.05%
2021/08/27	0	66.40	13	66.30	66.90	-13	6,208	-0.21%
2021/08/26	3	65.30	0	0.00	65.30	3	6,145	0.05%
2021/08/25	0.2	65.27	0	65.60	65.40	0.1	6,158	0.00%
2021/08/24	3	64.30	0	0.00	64.80	3	6,142	0.05%
2021/08/23	2	64.60	5	64.40	64.80	-3	6,169	-0.05%
2021/08/20	0	0.00	80	63.28	63.00	-80	6,168	-1.30%
2021/08/19	2	63.60	11	64.33	63.60	-9	6,197	-0.15%
2021/08/18	2	64.15	381	63.43	65.40	-379	6,155	-6.16%	大賣/鉅額交易
2021/08/17	1	64.60	14	65.45	63.50	-13	6,094	-0.21%
2021/08/16	7	66.73	6	65.88	65.90	1	6,041	0.02%
2021/08/13	8	67.61	1	68.20	67.80	7	5,959	0.12%
2021/08/11	0	0.00	0.5	65.30	65.30	-0.5	5,920	-0.01%
2021/08/05	1	65.00	11	64.70	64.70	-10	6,402	-0.16%
2021/08/04	1	64.60	0	0.00	65.00	1	6,738	0.01%
2021/07/29	3	61.83	3	61.40	62.20	0	7,027	0.00%
2021/07/28	10	61.55	7	60.17	61.40	3	7,070	0.04%
2021/07/27	13	63.14	3	63.20	62.10	10	7,230	0.14%
2021/07/26	8	65.91	0	0.00	64.80	8	7,176	0.11%
2021/07/23	123	65.27	38	65.09	66.40	85	7,135	1.19%	大買/
2021/07/22	307	64.79	59	64.80	65.00	248	6,977	3.55%	大買/鉅額交易
2021/07/21	12	64.92	4	64.65	65.10	8	6,938	0.12%
2021/07/20	3	65.50	0	0.00	65.80	3	6,906	0.04%
2021/07/16	0	0.00	1	65.50	65.60	-1	6,921	-0.01%
2021/07/15	0	0.00	10	64.50	64.80	-10	6,945	-0.14%
2021/07/14	2	62.75	0	0.00	63.30	2	6,955	0.03%
2021/07/13	2	64.55	1	65.30	64.00	1	7,001	0.01%
2021/07/12	40	64.90	2	63.80	65.40	38	6,962	0.55%
2021/07/09	2	62.25	14	62.55	62.90	-12	6,865	-0.17%
2021/07/08	9	61.11	9	61.09	62.90	0	6,744	0.00%
2021/07/07	5	58.98	3	58.87	59.10	2	6,524	0.03%
2021/07/06	5	56.90	0.3	57.00	56.80	4.8	6,403	0.07%
2021/07/05	10	56.80	4	57.00	56.70	6	6,492	0.09%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/06/30	0	0.00	4	56.80	56.60	-4	6,742	-0.06%
2021/06/29	18	56.70	0	56.93	56.70	18	6,807	0.26%
2021/06/28	2	56.75	3	57.03	57.60	-1	6,848	-0.01%
2021/06/25	2	54.60	1	54.70	54.80	1	6,779	0.01%
2021/06/24	0	0.00	0	54.50	54.20	0	7,383	0.00%
2021/06/23	15	54.00	0	54.00	54.00	15	7,402	0.20%
2021/06/22	35	54.10	0	0.00	53.80	35	7,489	0.47%
2021/06/16	2	53.40	0	53.64	53.40	2	7,669	0.03%
2021/06/15	2	53.60	0	53.80	53.70	2	7,756	0.03%
2021/06/11	0	0.00	1	53.10	53.20	-1	7,884	-0.01%
2021/06/07	0	0.00	3	51.60	52.20	-3	8,253	-0.04%
2021/06/04	0	0.00	2	52.40	52.50	-2	8,346	-0.02%
2021/06/03	0	0.00	6	52.62	52.70	-6	8,488	-0.07%
2021/06/01	6	52.40	1	52.50	52.50	5	8,588	0.06%
2021/05/31	0	0.00	1	52.40	52.50	-1	8,689	-0.01%
2021/05/28	2	52.35	1	52.30	52.40	1	8,738	0.01%
2021/05/27	1	51.40	7	51.57	52.00	-6	8,795	-0.07%
2021/05/24	2	51.50	1.1	51.73	51.50	0.9	8,946	0.01%
2021/05/20	1	51.70	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0	0.00	1	51.50	51.20	-1	9,040	-0.01%
2021/05/18	2	49.50	0	0.00	51.00	2	9,037	0.02%
2021/05/17	1.1	48.74	0	0.00	48.45	1.1	8,988	0.01%
2021/05/14	3	50.87	8	50.99	51.00	-5	8,783	-0.06%
2021/05/13	0.1	49.20	8	50.05	49.85	-8	8,642	-0.09%
2021/05/12	12.4	50.19	23	49.80	50.20	-10.6	8,526	-0.12%
2021/05/11	10	54.15	34.3	54.72	53.80	-24.3	8,165	-0.30%
2021/05/10	0	0.00	30	54.00	54.60	-30	7,961	-0.38%
2021/05/06	1	53.10	1	53.50	53.00	0	7,904	0.00%
2021/05/05	1	53.10	1	52.40	52.50	0	7,852	0.00%
2021/05/04	2	53.16	24	50.72	52.20	-22	7,773	-0.28%
2021/05/03	2	53.40	2	52.90	53.10	0	7,497	0.00%
2021/04/29	3	53.53	13	53.25	53.10	-10	7,427	-0.13%
2021/04/28	1	53.70	0	0.00	53.70	1	7,378	0.01%
2021/04/27	5	53.80	0	0.00	54.10	5	7,421	0.07%
2021/04/26	10	53.90	3	54.00	54.30	7	7,393	0.09%
2021/04/23	2	52.65	16	52.76	53.20	-14	7,335	-0.19%
2021/04/22	1	53.00	0	0.00	52.70	1	7,311	0.01%
2021/04/21	62	53.66	4.9	53.57	54.10	57.1	7,133	0.80%
2021/04/20	1	52.80	11	52.90	53.10	-10	7,055	-0.14%
2021/04/19	1	52.70	11	52.95	53.10	-10	7,025	-0.14%
2021/04/16	2	50.90	9.1	50.46	51.40	-7.1	6,894	-0.10%
2021/04/15	10	50.20	24	49.99	50.10	-14	6,783	-0.21%
2021/04/14	8.2	49.68	1	49.30	49.55	7.2	6,728	0.11%
2021/04/13	1	49.90	0	0.00	49.85	1	6,716	0.01%
2021/04/12	12.1	49.83	1	49.80	49.95	11.1	6,649	0.17%
2021/04/09	3	49.33	5	49.50	49.45	-2	6,629	-0.03%
2021/04/08	3	50.00	4	50.03	49.80	-1	6,544	-0.02%
2021/04/07	28	50.01	0	0.00	50.00	28	6,455	0.43%
2021/04/06	3	49.82	17	50.00	50.00	-14	6,395	-0.22%
2021/04/01	9	49.35	2	49.60	49.60	7	6,285	0.11%
2021/03/31	2	49.50	9	49.29	49.50	-7	6,175	-0.11%
2021/03/30	9	48.41	4	48.79	48.90	5	6,036	0.08%
2021/03/29	8	49.21	9	48.81	48.85	-1	5,902	-0.02%
2021/03/26	1	45.50	13	45.41	45.75	-12	5,279	-0.23%
2021/03/24	4	44.50	3	45.05	44.40	1	5,136	0.02%
2021/03/23	0	0.00	4	44.93	45.20	-4	5,052	-0.08%
2021/03/22	25	44.64	3	44.58	44.85	22	5,014	0.44%
2021/03/19	15	44.47	4	44.55	44.55	11	4,970	0.22%
2021/03/18	1	45.75	5.2	45.04	45.15	-4.2	4,895	-0.09%
2021/03/17	5	44.95	6	45.28	45.30	-1	4,839	-0.02%
2021/03/16	2	44.05	7.1	43.98	44.40	-5.1	4,730	-0.11%
2021/03/15	7.2	43.21	4.1	43.65	43.75	3.1	4,852	0.06%
2021/03/12	1	43.40	2	43.68	43.30	-1	4,930	-0.02%
2021/03/11	10.1	44.04	2	43.95	43.80	8.1	4,909	0.16%
2021/03/10	3	43.80	5	43.76	43.85	-2	4,774	-0.04%
2021/03/09	2.2	43.30	0	0.00	43.50	2.2	4,695	0.05%
2021/03/08	1.1	42.77	0	0.00	42.75	1.1	4,623	0.02%
2021/03/05	10.1	42.30	0	0.00	42.15	10.1	4,621	0.22%
2021/03/03	0	0.00	8	41.79	42.05	-8	4,788	-0.17%
2021/03/02	11	41.99	5	41.85	41.60	6	4,714	0.13%
2021/02/26	4	41.55	0	0.00	41.70	4	4,687	0.09%
2021/02/25	0.1	41.60	0	0.00	41.65	0.1	4,612	0.00%
2021/02/24	2.1	41.45	0	0.00	41.45	2.1	4,608	0.05%
2021/02/23	0	0.00	9	41.59	41.75	-9	4,563	-0.20%
2021/02/19	0	0.00	1	40.80	40.90	-1	4,526	-0.02%
2021/02/18	0.1	40.80	3	40.73	40.90	-2.9	4,534	-0.06%
2021/02/17	7	40.15	1	40.10	40.20	6	4,507	0.13%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/01/29	4	38.95	0	0.00	38.75	4	4,864	0.08%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/22	0	0.00	2	39.45	39.60	-2	4,948	-0.04%
2021/01/20	8	39.63	0	0.00	39.35	8	5,139	0.16%
2021/01/19	1	40.10	2	40.10	40.00	-1	5,446	-0.02%
2021/01/18	3	40.05	0	0.00	40.20	3	5,425	0.06%
2021/01/15	5	40.38	0	0.00	40.25	5	5,380	0.09%
2021/01/14	0	0.00	8	40.80	40.70	-8	5,366	-0.15%
2021/01/13	1	40.60	0	0.00	40.70	1	5,365	0.02%
2021/01/12	0	0.00	0.1	40.65	40.50	-0.1	5,374	0.00%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	1	40.40	1	40.40	40.25	0	5,373	0.00%
2021/01/05	0	0.00	15	40.77	40.70	-15	5,327	-0.28%
2021/01/04	11	40.79	0	0.00	40.70	11	5,346	0.21%
2020/12/31	0	0.00	1.5	40.83	40.90	-1.5	5,360	-0.03%
2020/12/29	1	40.70	0	0.00	40.60	1	5,378	0.02%
2020/12/28	0	0.00	5	40.50	40.55	-5	5,409	-0.09%
2020/12/25	1	40.75	0	0.00	40.60	1	5,433	0.02%
2020/12/23	2	40.10	0	0.00	40.10	2	5,534	0.04%
2020/12/22	1	40.45	8	40.47	40.25	-7	5,545	-0.13%
2020/12/21	0	0.00	1	40.40	40.60	-1	5,573	-0.02%
2020/12/16	0	0.00	10	40.75	40.75	-10	5,582	-0.18%
2020/12/15	0	0.00	1	40.50	40.45	-1	5,575	-0.02%
2020/12/14	0	0.00	5	40.55	40.45	-5	5,559	-0.09%
2020/12/11	6	40.35	10	40.65	40.55	-4	5,568	-0.07%
2020/12/10	15	40.30	0	0.00	40.35	15	5,520	0.27%
2020/12/09	9	40.27	8	40.83	40.40	1	5,490	0.02%
2020/12/08	15	41.42	0	0.00	41.20	15	5,326	0.28%
2020/12/07	0	0.00	2	41.75	41.75	-2	5,223	-0.04%
2020/12/04	2	41.55	0.3	41.50	41.55	1.7	5,175	0.03%
2020/12/02	0	0.00	0.2	41.40	41.25	-0.2	5,134	0.00%
2020/12/01	2.5	41.72	0	0.00	41.65	2.5	5,124	0.05%
2020/11/30	30	41.93	1	41.75	42.05	29	5,073	0.57%
2020/11/27	13	41.34	0	0.00	41.35	13	4,872	0.27%
2020/11/25	0	0.00	10	41.07	40.80	-10	5,174	-0.19%
2020/11/24	0	0.00	7	41.05	41.00	-7	5,340	-0.13%
2020/11/23	5	41.40	11	41.42	41.30	-6	5,495	-0.11%
2020/11/20	0	0.00	6	41.30	41.40	-6	5,501	-0.11%
2020/11/19	11	41.60	0	0.00	41.40	11	5,590	0.20%
2020/11/18	0	0.00	4	40.91	40.95	-4	5,553	-0.07%
2020/11/17	0	0.00	3	40.85	40.85	-3	5,622	-0.05%
2020/11/16	2	40.75	0	0.00	40.80	2	5,871	0.03%
2020/11/11	13	41.02	6.5	40.92	41.40	6.5	6,913	0.09%
2020/11/10	13	40.93	1	40.40	40.65	12	6,835	0.18%
2020/11/09	3	40.20	0	0.00	40.20	3	6,776	0.04%
2020/11/05	5	40.20	2	40.40	40.25	3	6,780	0.04%
2020/11/04	1	39.90	0	0.00	40.00	1	6,756	0.01%
2020/10/30	5	40.00	0	0.00	39.50	5	6,796	0.07%
2020/10/29	0	0.00	3	40.05	40.05	-3	6,757	-0.04%
2020/10/28	8	40.98	0	0.00	40.55	8	6,752	0.12%
2020/10/27	2	41.05	2	41.20	41.05	0	6,679	0.00%
2020/10/22	0	0.00	3	38.55	38.85	-3	6,459	-0.05%
2020/10/20	3	38.65	0	0.00	38.50	3	6,543	0.05%
2020/10/15	0	0.00	7	38.65	38.55	-7	6,509	-0.11%
2020/10/12	1	39.05	2	39.35	38.85	-1	6,755	-0.01%
2020/10/08	1	39.50	0	0.00	39.30	1	6,856	0.01%
2020/10/06	0	0.00	3	39.85	39.90	-3	6,927	-0.04%
2020/10/05	0	0.00	1	39.50	39.25	-1	6,954	-0.01%
2020/09/30	0	0.00	0.5	38.90	38.90	-0.5	6,943	-0.01%
2020/09/29	5	38.72	0	0.00	38.85	5	6,951	0.07%
2020/09/28	1	39.80	5	39.49	39.40	-4	6,890	-0.06%
2020/09/25	0	0.00	22	39.69	39.30	-22	6,921	-0.32%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/23	3	40.50	4	40.25	40.20	-1	7,020	-0.01%
2020/09/22	3	40.80	0	0.00	40.85	3	7,024	0.04%
2020/09/18	0	0.00	3	41.70	41.70	-3	7,052	-0.04%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/11	5	41.20	0	0.00	41.30	5	7,096	0.07%
2020/09/10	3	41.20	0	0.00	41.10	3	7,073	0.04%
2020/09/08	1	41.35	4	41.49	41.40	-3	7,177	-0.04%
2020/09/07	6	41.60	10	41.78	41.45	-4	7,272	-0.06%
2020/09/03	1	41.70	15	41.75	41.80	-14	7,475	-0.19%
2020/09/02	0	0.00	1	41.35	41.45	-1	7,464	-0.01%
2020/09/01	3	41.82	0	0.00	41.85	3	7,474	0.04%
2020/08/31	5	42.74	0	0.00	43.20	5	7,377	0.07%
2020/08/28	16	41.09	11	42.10	42.20	5	7,189	0.07%
2020/08/27	11	39.85	9	40.05	40.05	2	7,080	0.03%
2020/08/25	2	38.70	0	0.00	39.00	2	6,912	0.03%
2020/08/21	1	38.05	4.4	38.12	38.25	-3.4	6,772	-0.05%
2020/08/20	10	37.79	0	0.00	37.45	10	6,713	0.15%
2020/08/19	30.1	38.61	2	38.70	39.05	28.1	6,444	0.44%
2020/08/18	22	54.65	2.2	54.60	54.70	19.8	5,689	0.35%
2020/08/17	0	0.00	1	54.20	54.40	-1	5,504	-0.02%
2020/08/12	0	0.00	10	52.70	53.00	-10	5,247	-0.19%
2020/08/10	0	0.00	1	53.70	53.30	-1	5,258	-0.02%
2020/08/07	2	53.20	0	0.00	53.00	2	5,258	0.04%
2020/08/06	11	53.29	24	53.60	53.40	-13	5,230	-0.25%
2020/08/04	0	0.00	6	52.20	52.20	-6	5,175	-0.12%
2020/08/03	11	52.13	2	52.15	52.20	9	5,146	0.17%
2020/07/31	1	51.20	10	51.50	50.80	-9	5,063	-0.18%
2020/07/29	14	49.29	0	0.00	49.50	14	4,963	0.28%
2020/07/27	2	47.98	0	0.00	46.40	2	4,893	0.04%
2020/07/22	1	49.90	0	0.00	49.90	1	4,941	0.02%
2020/07/21	0	0.00	6	50.00	50.20	-6	4,939	-0.12%
2020/07/20	0	0.00	2	49.10	48.95	-2	4,914	-0.04%
2020/07/17	0	0.00	1	50.10	49.55	-1	4,874	-0.02%
2020/07/16	2	52.10	1.2	51.20	51.20	0.8	4,761	0.02%
2020/07/15	5	53.86	0	0.00	53.80	5	4,637	0.11%
2020/07/13	2	53.60	2	53.70	53.60	0	4,460	0.00%
2020/07/09	0	0.00	2	54.40	54.30	-2	4,373	-0.05%
2020/07/08	4	54.10	4	54.20	54.60	0	4,335	0.00%
2020/07/07	2	53.90	0	0.00	54.20	2	4,296	0.05%
2020/07/01	0	0.00	2	51.60	51.70	-2	4,350	-0.05%
2020/06/29	0	0.00	2	50.10	50.30	-2	4,533	-0.04%
2020/06/24	1	50.40	30	50.70	50.60	-29	4,515	-0.64%
2020/06/23	1	50.30	0	0.00	50.60	1	4,522	0.02%
2020/06/19	0	0.00	1	50.30	50.20	-1	4,583	-0.02%
2020/06/18	0	0.00	4	50.30	50.30	-4	4,597	-0.09%
2020/06/16	1	50.20	0	0.00	50.20	1	4,617	0.02%
2020/06/15	4	50.30	0	0.00	49.95	4	4,641	0.09%
2020/06/12	5	48.25	5	49.75	49.80	0	4,626	0.00%
2020/06/11	7	51.41	0	0.00	50.10	7	4,573	0.15%
2020/06/10	0.2	51.20	14	50.46	51.40	-13.8	4,436	-0.31%
2020/06/04	5	48.15	2	48.33	48.20	3	4,284	0.07%
2020/05/28	0	0.00	4	45.65	45.75	-4	3,998	-0.10%
2020/05/25	2	44.90	0	0.00	45.30	2	3,901	0.05%
2020/05/22	5	45.28	0	0.00	45.00	5	3,892	0.13%
2020/05/21	1	45.70	0	0.00	45.80	1	3,845	0.03%
2020/05/19	0	0.00	3	44.85	45.25	-3	3,756	-0.08%
2020/05/18	10	44.35	0	0.00	44.65	10	3,691	0.27%
2020/05/15	0	0.00	2	44.45	44.35	-2	3,640	-0.05%
2020/05/14	2	43.80	0	0.00	43.65	2	3,569	0.06%
2020/05/12	0	0.00	1	43.90	43.85	-1	3,524	-0.03%
2020/05/08	14	43.95	0	0.00	43.95	14	3,459	0.40%
2020/05/07	31	43.55	0	0.00	43.90	31	3,446	0.90%
2020/05/06	2	43.60	0	0.00	43.55	2	3,443	0.06%
2020/05/05	13	43.90	0	0.00	43.80	13	3,424	0.38%
2020/05/04	45	43.60	0	0.00	43.75	45	3,409	1.32%
2020/04/30	0	0.00	1	44.50	44.60	-1	3,406	-0.03%
2020/04/29	5	44.66	12	44.68	44.65	-7	3,369	-0.21%
2020/04/27	1	42.20	0	0.00	42.75	1	3,294	0.03%
2020/04/24	0	0.00	149	41.62	41.70	-149	3,219	-4.63%	大賣/鉅額交易
2020/04/20	0	0.00	1	41.85	41.85	-1	3,117	-0.03%
2020/04/16	0	0.00	1	41.55	41.95	-1	3,052	-0.03%
2020/04/14	0	0.00	1	41.60	41.65	-1	2,977	-0.03%
2020/04/10	2	41.50	1	41.20	41.45	1	2,942	0.03%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/08	0	0.00	1	41.65	41.75	-1	2,875	-0.03%
2020/04/07	3	41.55	0	0.00	41.30	3	2,832	0.11%
2020/04/06	3	42.32	3	42.12	41.95	0	2,735	0.00%
2020/04/01	21	41.98	1	42.00	42.00	20	2,553	0.78%
2020/03/25	175	32.50	0	0.00	33.40	175	2,631	6.65%	大買/鉅額交易
2020/03/17	1	33.90	56	34.20	34.05	-55	2,453	-2.24%
2020/03/13	1	36.95	0	0.00	37.45	1	2,383	0.04%
2020/03/10	0	0.00	8	40.02	40.35	-8	2,289	-0.35%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/03/04	0	0.00	8	41.83	41.95	-8	2,247	-0.36%
2020/02/27	11	41.50	0	0.00	41.05	11	2,323	0.47%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/18	0.4	42.45	0	0.00	42.55	0.4	2,479	0.02%
2020/02/05	3	42.15	0	0.00	42.05	3	2,784	0.11%
2020/01/30	4	43.15	0	0.00	42.10	4	2,738	0.15%
2020/01/20	9	45.00	8	45.45	45.45	1	2,685	0.04%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	45.10	2	45.05	44.95	0	2,734	0.00%
2020/01/08	2	44.15	0	0.00	44.10	2	2,905	0.07%
2020/01/07	4	44.60	4	44.55	44.60	0	2,929	0.00%
2019/12/31	5	45.35	0	0.00	45.20	5	2,974	0.17%
2019/12/30	0	0.00	5	45.50	45.50	-5	2,964	-0.17%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	5	44.52	4	44.30	44.30	1	2,435	0.04%
2019/12/18	3	44.97	0	0.00	44.90	3	2,377	0.13%
2019/12/16	0	0.00	16	46.40	45.80	-16	2,299	-0.70%
2019/12/11	23	45.64	4	45.50	45.50	19	2,220	0.86%
2019/12/10	1	45.50	0	0.00	45.65	1	2,205	0.05%
2019/12/05	2	45.95	0	0.00	45.85	2	2,159	0.09%
2019/11/21	17	46.76	0	0.00	46.85	17	1,970	0.86%
2019/11/20	2	47.30	0	0.00	47.00	2	1,955	0.10%
2019/11/19	11	47.73	0	0.00	47.40	11	1,928	0.57%
2019/11/15	0	0.00	5	48.10	48.15	-5	1,869	-0.27%
2019/11/14	0	0.00	3	47.00	48.30	-3	1,824	-0.16%
2019/11/13	0	0.00	2	45.80	45.80	-2	1,658	-0.12%
2019/11/08	0	0.00	5	47.35	47.35	-5	1,751	-0.29%
2019/11/07	0	0.00	1	47.50	47.45	-1	1,768	-0.06%
2019/11/05	0	0.00	10	46.55	46.70	-10	1,727	-0.58%
2019/10/30	0	0.00	5	46.60	46.60	-5	1,748	-0.29%
2019/10/29	0	0.00	1	45.85	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	1	46.60	46.60	-1	1,706	-0.06%
2019/10/25	7	46.70	0	0.00	46.55	7	1,690	0.41%
2019/10/24	1	46.50	1	46.15	46.75	0	1,682	0.00%
2019/10/23	1	46.00	0	0.00	45.95	1	1,629	0.06%
2019/10/18	0	0.00	14	45.39	45.50	-14	1,569	-0.89%
2019/10/17	3	45.30	0	0.00	45.30	3	1,529	0.20%
2019/10/16	5	44.45	2	44.50	44.45	3	1,472	0.20%
2019/10/15	2	44.15	0	0.00	44.30	2	1,464	0.14%
2019/10/14	0	0.00	15	43.50	43.30	-15	1,437	-1.04%
2019/10/07	1	43.00	0	0.00	42.95	1	1,396	0.07%
2019/09/23	5	42.15	0	0.00	41.95	5	1,463	0.34%
2019/09/19	5	42.70	0	0.00	42.60	5	1,463	0.34%
2019/09/03	6	42.84	0	0.00	42.50	6	2,025	0.30%
2019/08/30	2	42.55	0	0.00	42.55	2	2,022	0.10%
2019/08/21	32	42.49	10	42.75	42.85	22	2,063	1.07%
2019/08/20	3	42.60	0	0.00	42.50	3	2,063	0.15%
2019/08/19	0	0.00	10	43.05	43.05	-10	2,052	-0.49%
2019/08/15	5	43.25	0	0.00	43.40	5	2,022	0.25%
2019/07/17	1	41.50	0	0.00	41.35	1	1,998	0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/10	0.5	42.55	0	0.00	42.55	0.5	2,116	0.02%
2019/06/04	0.4	40.95	0	0.00	40.95	0.4	1,909	0.02%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/04/24	0.2	41.90	0	0.00	41.85	0.2	1,764	0.01%
2019/04/19	0.3	42.80	0	0.00	42.75	0.3	1,732	0.02%
2019/04/18	2	41.80	0	0.00	41.75	2	1,696	0.12%
2019/04/16	0	0.00	1	42.80	42.75	-1	1,628	-0.06%
2019/04/10	1.4	43.78	0	0.00	43.95	1.4	1,548	0.09%
2019/04/09	0	0.00	69	44.20	44.20	-69	1,492	-4.62%
2019/03/22	0.4	48.25	0	0.00	48.25	0.4	1,209	0.03%
2019/03/13	0	0.00	10.6	47.25	47.35	-10.6	1,136	-0.93%
2019/03/08	0	0.00	1	48.15	47.80	-1	1,168	-0.09%
2019/03/07	1	49.10	0	0.00	48.50	1	1,223	0.08%
2019/02/12	0.5	46.75	0	0.00	46.75	0.5	1,213	0.04%
2018/12/24	8	44.80	1	44.85	44.95	7	2,063	0.34%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/11/22	0.3	47.00	0	0.00	47.15	0.3	2,658	0.01%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/23	0	0.00	21	43.95	44.40	-21	3,290	-0.64%
2018/10/19	0.6	43.85	0	0.00	43.85	0.6	3,340	0.02%
2018/10/18	0	0.00	1	44.70	44.35	-1	3,332	-0.03%
2018/10/17	0.4	45.00	0	0.00	44.95	0.4	3,329	0.01%
2018/10/16	0.1	44.90	1	45.30	44.80	-0.9	3,318	-0.03%
2018/10/08	1.4	50.64	0	0.00	50.50	1.4	3,142	0.04%
2018/09/26	0.5	35.50	13.2	35.86	35.75	-12.7	3,086	-0.41%
2018/09/19	0	0.00	30	35.45	35.30	-30	2,877	-1.04%
2018/09/18	0	0.00	1	35.25	35.35	-1	2,873	-0.03%
2018/09/17	0.5	35.00	3.2	35.05	35.20	-2.7	2,866	-0.09%
2018/09/14	0	0.00	14.6	34.90	35.05	-14.6	2,836	-0.51%
2018/09/13	0	0.00	1	34.70	34.80	-1	2,776	-0.04%
2018/09/07	2	33.55	0	0.00	33.45	2	2,866	0.07%
2018/09/06	1	33.95	0	0.00	33.80	1	2,880	0.03%
2018/09/03	0	0.00	1	34.50	34.10	-1	2,918	-0.03%
2018/08/23	0	0.00	1	34.35	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	1	34.45	34.40	-1	3,302	-0.03%
2018/08/20	0	0.00	1	34.25	34.20	-1	3,316	-0.03%
2018/08/17	1	34.30	1	34.35	34.30	0	3,336	0.00%
2018/08/15	1	34.45	2	34.35	34.30	-1	3,299	-0.03%
2018/08/14	2	34.00	0	0.00	34.00	2	3,240	0.06%
2018/08/13	1	33.65	0	0.00	33.40	1	3,246	0.03%
2018/08/01	0	0.00	1	34.10	33.70	-1	3,259	-0.03%
2018/07/27	0	0.00	12	33.55	33.75	-12	3,252	-0.37%
2018/07/09	0	0.00	1	34.35	34.50	-1	3,609	-0.03%
2018/07/06	0	0.00	6	33.58	33.50	-6	3,807	-0.16%
2018/07/05	1	33.95	0	0.00	33.80	1	3,893	0.03%
2018/07/04	0	0.00	2	34.35	34.20	-2	4,025	-0.05%
2018/07/02	1	34.85	1	34.70	34.70	0	4,195	0.00%
2018/06/27	1	34.70	0	0.00	34.70	1	4,224	0.02%
2018/06/21	20	35.90	0	0.00	36.00	20	4,742	0.42%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/13	6	35.96	0	0.00	35.80	6	4,796	0.13%
2018/06/06	0	0.00	2	37.05	37.15	-2	4,844	-0.04%
2018/06/05	10	36.75	0	0.00	36.75	10	4,780	0.21%
2018/06/04	10	36.20	3	36.32	36.45	7	4,801	0.15%
2018/05/24	10	35.60	5	35.60	35.60	5	4,795	0.10%
2018/05/17	5	35.75	0	0.00	35.60	5	4,913	0.10%
2018/05/14	0	0.00	0.2	35.75	35.85	-0.2	5,091	0.00%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/03	1	35.50	0	0.00	35.50	1	5,208	0.02%
2018/04/30	1	35.50	0	0.00	35.65	1	5,294	0.02%
2018/04/27	6	35.40	0	0.00	35.55	6	5,298	0.11%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/20	0	0.00	2	36.30	36.45	-2	5,356	-0.04%
2018/04/17	11	35.44	1	35.80	35.60	10	5,330	0.19%
2018/04/16	5	36.50	0	0.00	36.50	5	5,231	0.10%
2018/04/13	10	36.45	18	36.42	36.50	-8	5,228	-0.15%
2018/04/12	0.5	36.00	1	36.15	36.20	-0.5	5,221	-0.01%
2018/04/11	0.5	35.70	1	35.95	35.80	-0.5	5,124	-0.01%
2018/04/10	20.8	35.59	0	0.00	35.60	20.8	5,051	0.41%
2018/04/03	10	34.05	0	0.00	34.15	10	4,786	0.21%
2018/04/02	32	34.10	0	0.00	34.10	32	4,791	0.67%
2018/03/28	5	34.50	2	34.05	34.45	3	4,707	0.06%
2018/03/27	3	35.97	3	35.45	34.55	0	4,635	0.00%
2018/03/21	2	34.28	24	34.45	34.35	-22	3,971	-0.55%
2018/03/20	0	0.00	13	33.82	33.90	-13	3,905	-0.33%
2018/03/15	0	0.00	10	33.75	33.90	-10	3,810	-0.26%
2018/03/14	0	0.00	1	33.45	33.40	-1	3,735	-0.03%
2018/03/08	1	33.60	0	0.00	33.35	1	3,730	0.03%
2018/03/07	10	33.05	1	33.00	33.20	9	3,665	0.25%
2018/03/05	2	32.50	10	33.10	32.35	-8	3,664	-0.22%
2018/03/02	3	32.50	0	0.00	32.40	3	3,639	0.08%
2018/02/22	7	31.70	0	0.00	32.25	7	3,820	0.18%
2018/02/07	0	0.00	21	31.14	30.85	-21	4,550	-0.46%
2018/02/06	16	31.03	0	0.00	30.70	16	4,537	0.35%
2018/02/05	0	0.00	30	32.10	32.45	-30	4,464	-0.67%
2018/01/30	7	33.38	0	0.00	33.05	7	4,627	0.15%
2018/01/26	1	33.55	12	33.65	33.65	-11	4,610	-0.24%
2018/01/24	10	33.55	0	0.00	33.50	10	4,539	0.22%
2018/01/23	0	0.00	2	33.35	33.35	-2	4,566	-0.04%
2018/01/22	0	0.00	10	33.60	33.55	-10	4,618	-0.22%
2018/01/18	0	0.00	1.4	33.67	33.65	-1.4	4,640	-0.03%
2018/01/17	30	33.85	0	0.00	33.80	30	4,614	0.65%
2018/01/16	0	0.00	1	33.55	33.95	-1	4,600	-0.02%
2018/01/10	3	33.30	0	0.00	33.30	3	4,495	0.07%
2018/01/08	1	33.35	0	0.00	33.30	1	4,471	0.02%