潤泰新 (9945)-元大-莒光券商分點個股進出

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
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
909人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	35.5	39.09	65.2	38.96	38.45	-29.7	6,856	-0.43%
2024/04/29	21	38.64	23	38.72	38.75	-2	6,442	-0.03%
2024/04/26	1	37.39	3.8	37.55	37.90	-2.8	6,187	-0.05%
2024/04/25	2	36.90	0	0.00	36.85	2	5,946	0.03%
2024/04/24	0.2	36.75	0.2	36.88	36.85	0	5,939	0.00%
2024/04/23	0	36.70	3.7	36.76	36.95	-3.6	5,998	-0.06%
2024/04/22	34	36.70	0	0.00	36.60	34	6,018	0.56%
2024/04/19	19.3	36.08	8	35.61	36.15	11.3	5,776	0.19%
2024/04/18	5.5	35.73	0	0.00	36.45	5.5	5,567	0.10%
2024/04/17	0.3	34.80	3	34.40	34.85	-2.7	5,274	-0.05%
2024/04/16	5.3	34.64	1.7	34.38	34.45	3.5	5,263	0.07%
2024/04/15	3	35.30	0	0.00	35.20	3	5,183	0.06%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	13	34.88	10	35.40	34.90	3	5,142	0.06%
2024/04/10	1	35.05	0	0.00	35.00	1	5,094	0.02%
2024/04/09	3	34.82	3	35.00	34.95	0	5,171	0.00%
2024/04/08	0.3	34.53	6	34.50	34.50	-5.7	5,354	-0.11%
2024/04/03	1.2	34.73	2	35.05	34.65	-0.8	5,405	-0.01%
2024/04/02	19	35.04	4	35.03	35.05	15	5,487	0.27%
2024/04/01	0	0.00	4	35.19	35.45	-4	5,485	-0.07%
2024/03/29	6	35.12	6.2	35.22	35.15	-0.2	5,472	0.00%
2024/03/28	4.1	35.15	4	35.10	35.05	0.1	5,454	0.00%
2024/03/27	1.1	35.30	0	0.00	35.25	1.1	5,412	0.02%
2024/03/26	1.4	35.23	0	0.00	35.20	1.4	5,387	0.03%
2024/03/25	0.5	35.45	0	0.00	35.15	0.5	5,356	0.01%
2024/03/22	11	35.00	0	0.00	35.10	11	5,335	0.21%
2024/03/21	1.1	35.00	2.9	34.73	35.35	-1.8	5,325	-0.03%
2024/03/20	4.9	34.13	0	0.00	34.15	4.9	5,712	0.09%
2024/03/19	5.7	34.23	0	0.00	34.10	5.7	5,745	0.10%
2024/03/18	1.1	34.76	2	34.75	34.70	-0.9	5,617	-0.02%
2024/03/15	6.2	35.10	5	35.37	35.00	1.2	5,568	0.02%
2024/03/14	20	35.63	4	35.43	35.50	16	5,457	0.29%
2024/03/13	2.3	36.85	0	0.00	36.85	2.3	5,191	0.04%
2024/03/12	3.6	36.53	0.9	36.70	36.95	2.7	5,182	0.05%
2024/03/11	1.2	36.15	13.6	36.15	36.40	-12.4	5,193	-0.24%
2024/03/08	1.1	35.75	1	35.85	35.85	0.1	5,166	0.00%
2024/03/07	19.4	35.82	0	0.00	35.85	19.4	5,293	0.37%
2024/03/06	1	36.00	0	0.00	36.15	1	5,262	0.02%
2024/03/05	2.2	35.88	4	35.65	35.65	-1.8	5,284	-0.03%
2024/03/04	6.5	35.69	0	0.00	35.65	6.5	5,303	0.12%
2024/03/01	10	36.05	1.8	36.02	36.00	8.2	5,261	0.16%
2024/02/29	2.2	35.95	1	36.00	36.35	1.2	5,261	0.02%
2024/02/27	0.3	36.55	0	0.00	36.20	0.3	5,240	0.01%
2024/02/26	30.5	36.70	0	0.00	36.65	30.5	5,247	0.58%
2024/02/23	21	36.75	0	0.00	36.70	21	5,259	0.40%
2024/02/22	1	36.85	1.1	37.14	37.05	-0.1	5,303	0.00%
2024/02/21	0.1	36.75	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	3.3	36.96	1	37.10	36.95	2.3	5,374	0.04%
2024/02/19	1.5	36.80	0	0.00	37.15	1.5	5,410	0.03%
2024/02/16	1.1	36.20	0	0.00	36.20	1.1	5,509	0.02%
2024/02/15	6.1	35.67	1	35.65	36.10	5.1	5,583	0.09%
2024/02/05	1.7	35.74	0	0.00	35.75	1.7	5,539	0.03%
2024/02/02	0.1	36.05	1.4	36.10	36.05	-1.4	5,491	-0.03%
2024/01/31	2.6	35.86	0	0.00	35.75	2.6	5,471	0.05%
2024/01/30	0.1	36.35	1	36.25	35.90	-0.9	5,473	-0.02%
2024/01/29	1	36.35	2	36.25	36.35	-1	5,475	-0.02%
2024/01/26	5	36.26	6	36.22	36.35	-1	5,520	-0.02%
2024/01/25	2.4	35.93	0	0.00	35.80	2.4	5,497	0.04%
2024/01/24	0	36.05	4	36.05	36.00	-4	5,483	-0.07%
2024/01/23	2	35.65	1	35.70	35.60	1	5,510	0.02%
2024/01/22	1.9	35.64	2	35.50	35.45	-0.1	5,501	0.00%
2024/01/19	1.1	35.36	4	35.00	35.45	-2.9	5,473	-0.05%
2024/01/18	2	34.95	0	0.00	34.80	2	5,448	0.04%
2024/01/17	2.4	35.28	0	0.00	34.90	2.4	5,386	0.04%
2024/01/16	10.7	36.09	0	0.00	35.90	10.7	5,227	0.21%
2024/01/15	1.5	37.13	0	0.00	37.00	1.5	5,090	0.03%
2024/01/12	2	36.90	0	0.00	36.90	2	5,129	0.04%
2024/01/11	2	37.03	3	36.93	37.00	-1	5,185	-0.02%
2024/01/10	3	37.10	0	0.00	36.95	3	5,178	0.06%
2024/01/09	2.3	37.39	0	0.00	37.20	2.3	5,158	0.04%
2024/01/08	3	37.73	3	38.15	37.65	0	5,099	0.00%
2024/01/05	6.1	38.63	0	0.00	38.05	6.1	5,057	0.12%
2024/01/04	4.4	38.60	0	0.00	38.55	4.4	5,023	0.09%
2024/01/03	2	38.55	1.3	38.73	38.70	0.8	5,005	0.01%
2024/01/02	6.5	38.69	7	38.41	39.25	-0.5	4,893	-0.01%
2023/12/29	0.2	37.68	0	0.00	37.75	0.2	4,681	0.00%
2023/12/28	2.8	37.29	1	37.85	37.85	1.8	4,656	0.04%
2023/12/27	2	37.00	0	0.00	37.00	2	4,579	0.04%
2023/12/26	1	36.70	0	0.00	36.70	1	4,532	0.02%
2023/12/25	1	36.50	0	0.00	36.25	1	4,535	0.02%
2023/12/22	0.7	36.45	0	0.00	36.25	0.7	4,613	0.01%
2023/12/21	4.1	36.56	0	0.00	36.40	4.1	4,779	0.09%
2023/12/20	1.3	36.91	0	0.00	36.85	1.3	4,832	0.03%
2023/12/19	3.3	36.58	2	36.45	36.45	1.3	4,859	0.03%
2023/12/18	3.4	37.12	2.9	37.15	37.00	0.5	4,835	0.01%
2023/12/15	14.3	36.97	0	0.00	36.75	14.3	4,782	0.30%
2023/12/14	7	36.96	1	37.30	36.95	6	4,295	0.14%
2023/12/13	2.1	35.91	3	36.20	35.90	-0.9	4,193	-0.02%
2023/12/12	0.3	36.22	0	0.00	36.20	0.3	4,244	0.01%
2023/12/11	1	36.30	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1.8	36.90	0	0.00	36.60	1.8	4,310	0.04%
2023/12/07	0.1	37.05	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	4.1	37.46	0	0.00	37.30	4.1	4,430	0.09%
2023/12/05	4.1	36.86	0	0.00	36.75	4.1	4,490	0.09%
2023/12/04	0.1	37.15	1	37.00	37.15	-0.9	4,754	-0.02%
2023/11/30	2	35.85	8.5	35.81	35.80	-6.5	4,809	-0.13%
2023/11/29	1.9	36.04	0	0.00	35.85	1.9	4,766	0.04%
2023/11/28	0.3	35.80	0	0.00	35.85	0.3	4,739	0.01%
2023/11/27	0.1	35.70	0	0.00	35.50	0.1	4,695	0.00%
2023/11/22	1.2	35.70	0	0.00	35.75	1.2	4,762	0.03%
2023/11/17	7	36.83	0	0.00	36.90	7	4,762	0.15%
2023/11/15	6.9	36.61	1	36.20	36.70	5.9	4,790	0.12%
2023/11/14	0.1	35.45	0	0.00	35.50	0.1	4,642	0.00%
2023/11/13	0	0.00	2	34.55	34.70	-2	4,594	-0.04%
2023/11/09	0.2	34.35	0	0.00	34.35	0.2	4,623	0.00%
2023/11/08	0.2	34.10	0	0.00	34.45	0.2	4,705	0.00%
2023/11/06	0.1	34.50	0.2	34.30	34.50	-0.1	4,754	0.00%
2023/11/03	0.5	33.95	0	0.00	34.10	0.5	4,757	0.01%
2023/11/01	0.2	32.75	0	0.00	32.60	0.2	4,827	0.00%
2023/10/31	0.3	33.00	0.9	32.80	32.40	-0.6	4,855	-0.01%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/20	3	32.68	0	0.00	33.20	3	5,154	0.06%
2023/10/19	6.1	33.50	0	0.00	33.40	6.1	5,153	0.12%
2023/10/18	2	34.10	0	0.00	34.10	2	5,155	0.04%
2023/10/17	1.7	34.90	0	0.00	34.65	1.7	5,158	0.03%
2023/10/16	0.1	35.20	0	0.00	35.35	0.1	5,203	0.00%
2023/10/12	0	35.60	0	0.00	35.75	0	5,401	0.00%
2023/10/11	0.1	35.20	0	0.00	35.35	0.1	5,433	0.00%
2023/10/06	0.2	34.87	0	0.00	34.90	0.2	5,429	0.00%
2023/10/05	2.1	34.27	0	0.00	34.25	2.1	5,450	0.04%
2023/10/04	2.1	34.25	0	0.00	34.00	2.1	5,481	0.04%
2023/09/27	2	35.35	4	35.50	35.20	-2	5,440	-0.04%
2023/09/26	3.8	35.79	0.6	35.61	35.30	3.2	5,428	0.06%
2023/09/25	9.2	37.09	1.4	37.20	36.70	7.8	5,280	0.15%
2023/09/13	1	35.35	0	0.00	34.90	1	5,230	0.02%
2023/09/12	0	34.85	0	0.00	35.00	0	5,285	0.00%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/08	0.1	34.85	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0.1	35.10	2	35.10	35.00	-1.9	5,454	-0.03%
2023/09/06	0.4	36.05	5	36.40	35.60	-4.6	5,452	-0.08%
2023/09/04	0	36.15	5.1	36.10	36.10	-5.1	5,409	-0.09%
2023/09/01	2	36.63	2	36.60	36.60	0	5,424	0.00%
2023/08/31	0	0.00	6.1	36.66	36.85	-6.1	5,542	-0.11%
2023/08/30	3	36.68	1.5	36.60	36.60	1.5	5,703	0.03%
2023/08/29	8.2	36.30	5	36.63	36.65	3.2	5,614	0.06%
2023/08/28	1.1	35.51	3	35.63	35.70	-1.9	5,309	-0.04%
2023/08/24	0	0.00	19	33.18	33.30	-19	5,180	-0.37%
2023/08/23	2	33.03	0	0.00	33.00	2	5,192	0.04%
2023/08/18	1	33.20	0	0.00	33.20	1	5,260	0.02%
2023/08/17	3.3	33.12	6	33.08	33.20	-2.8	5,242	-0.05%
2023/08/16	7	33.93	4	33.88	33.80	3	5,159	0.06%
2023/08/15	7	34.50	0	0.00	34.50	7	5,126	0.14%
2023/08/14	2.1	34.70	7	35.11	34.55	-5	5,142	-0.10%
2023/08/11	0	0.00	3	35.60	35.05	-3	5,142	-0.06%
2023/08/10	4.4	34.70	0	0.00	34.55	4.4	5,136	0.09%
2023/08/09	1.4	34.90	0.5	35.05	34.85	0.9	5,172	0.02%
2023/08/08	5.1	35.02	0	0.00	34.90	5.1	5,184	0.10%
2023/08/04	0	0.00	1	35.40	35.15	-1	5,202	-0.02%
2023/08/02	4.1	35.22	0	0.00	35.10	4.1	5,198	0.08%
2023/07/31	1	35.65	0	0.00	35.60	1	5,166	0.02%
2023/07/28	5	35.70	0	0.00	35.60	5	5,157	0.10%
2023/07/27	7	36.06	6	35.82	36.15	1	5,139	0.02%
2023/07/25	3	35.03	2	35.10	35.05	1	5,106	0.02%
2023/07/24	7	35.03	0	0.00	35.15	7	5,096	0.14%
2023/07/21	1	35.40	0	0.00	35.20	1	5,073	0.02%
2023/07/20	0	0.00	4	35.84	35.70	-4	5,147	-0.08%
2023/07/19	1.1	35.02	0	0.00	35.10	1.1	5,134	0.02%
2023/07/18	1.2	35.27	0	0.00	35.25	1.2	5,097	0.02%
2023/07/17	4.3	35.34	0	35.50	35.45	4.3	5,114	0.08%
2023/07/14	0	0.00	1	35.50	35.55	-1	5,150	-0.02%
2023/07/13	0	0.00	3.4	35.24	35.20	-3.4	5,183	-0.07%
2023/07/12	3	35.30	0.2	35.45	35.25	2.9	5,162	0.06%
2023/07/11	0.3	35.95	2	36.10	35.70	-1.7	5,168	-0.03%
2023/07/10	0	0.00	2	36.00	35.85	-2	5,193	-0.04%
2023/07/07	2.3	35.33	0	0.00	35.40	2.3	5,242	0.04%
2023/07/06	1.1	35.63	0	0.00	35.55	1.1	5,242	0.02%
2023/07/03	1.2	36.00	0	0.00	36.05	1.2	5,237	0.02%
2023/06/29	0.3	36.04	0	0.00	35.95	0.3	5,349	0.00%
2023/06/28	0.1	36.10	1	36.10	36.15	-0.9	5,450	-0.02%
2023/06/20	0	0.00	5	36.16	36.15	-5	5,639	-0.09%
2023/06/19	0.2	36.30	23	36.25	36.30	-22.8	5,838	-0.39%
2023/06/16	2	36.58	1	36.45	36.05	1	6,138	0.02%
2023/06/14	5.5	36.50	11	36.42	36.50	-5.5	6,906	-0.08%
2023/06/13	10	36.75	9	36.41	36.75	1	7,974	0.01%
2023/06/12	1.1	35.58	7	35.78	35.55	-5.9	7,935	-0.07%
2023/06/09	1.1	36.12	0	0.00	36.10	1.1	7,948	0.01%
2023/06/08	10.1	36.38	1	36.45	36.25	9.1	7,979	0.11%
2023/06/07	1	36.70	5	36.76	36.85	-4	7,999	-0.05%
2023/06/06	22.3	37.19	10.5	36.61	37.00	11.8	7,968	0.15%
2023/06/05	25.2	36.78	60.4	36.06	36.95	-35.3	7,832	-0.45%
2023/06/02	4	35.03	3	34.97	35.05	1	7,564	0.01%
2023/06/01	1.6	34.90	1.5	34.95	34.90	0.1	7,550	0.00%
2023/05/31	1	35.05	1	35.05	34.90	0	7,578	0.00%
2023/05/29	0.1	35.00	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	2.1	34.78	2	34.70	34.90	0.1	7,707	0.00%
2023/05/25	4.3	35.36	5.2	35.18	35.15	-0.9	7,703	-0.01%
2023/05/24	3	35.62	1	35.70	35.70	2	7,686	0.03%
2023/05/23	1	35.40	3	35.60	35.70	-2	7,678	-0.03%
2023/05/22	1	35.50	0.4	35.60	35.50	0.6	7,685	0.01%
2023/05/19	0.1	35.60	0	0.00	35.55	0.1	7,676	0.00%
2023/05/17	2	35.30	5	35.15	35.35	-3	7,640	-0.04%
2023/05/16	0	0.00	1	34.90	35.10	-1	7,567	-0.01%
2023/05/15	7.1	34.24	15	34.20	34.50	-7.9	7,585	-0.10%
2023/05/12	8	34.90	1.5	34.83	34.85	6.5	7,513	0.09%
2023/05/11	5	35.26	3	35.33	35.20	2	7,470	0.03%
2023/05/10	1	35.75	0	0.00	35.50	1	7,450	0.01%
2023/05/09	0	0.00	0.3	35.85	35.75	-0.3	7,428	0.00%
2023/05/08	7	35.64	8	35.83	35.80	-1	7,447	-0.01%
2023/05/05	0	0.00	3	35.67	35.60	-3	7,437	-0.04%
2023/05/04	0	0.00	0.2	35.50	35.80	-0.2	7,481	0.00%
2023/05/03	0.1	35.50	5	35.40	35.35	-4.9	7,492	-0.07%
2023/05/02	2	35.50	0	0.00	35.50	2	7,619	0.03%
2023/04/28	0	0.00	0.1	35.65	35.80	-0.1	7,729	0.00%
2023/04/26	0.4	35.30	1.1	35.21	35.65	-0.7	7,742	-0.01%
2023/04/25	5	35.74	0	0.00	35.40	5	7,724	0.06%
2023/04/24	0	0.00	1.9	35.50	35.55	-1.9	7,638	-0.02%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	2	35.10	0	0.00	35.05	2	7,657	0.03%
2023/04/19	2.1	35.33	3	35.50	35.45	-0.9	7,673	-0.01%
2023/04/18	0	0.00	0.3	35.65	35.50	-0.3	7,615	0.00%
2023/04/17	1.2	35.99	7	35.95	35.95	-5.8	7,572	-0.08%
2023/04/14	1.2	35.88	1	35.95	36.10	0.2	7,546	0.00%
2023/04/13	1.6	35.92	0	0.00	35.90	1.6	7,542	0.02%
2023/04/12	0.2	36.05	7	36.20	36.15	-6.8	7,539	-0.09%
2023/04/11	10	35.73	1	35.45	35.85	9	7,476	0.12%
2023/04/10	3	35.47	0	0.00	35.50	3	7,443	0.04%
2023/04/07	0	35.45	11	35.45	35.65	-11	7,407	-0.15%
2023/04/06	3.1	35.17	3	35.25	35.15	0.1	7,338	0.00%
2023/03/31	0	0.00	1	35.70	35.35	-1	7,291	-0.01%
2023/03/30	0.1	35.10	1	35.20	35.05	-0.9	7,236	-0.01%
2023/03/29	0	35.00	39	34.89	34.90	-39	7,244	-0.54%
2023/03/28	3.1	35.35	3	35.18	35.20	0.1	7,227	0.00%
2023/03/27	3	35.42	0	0.00	35.50	3	7,223	0.04%
2023/03/24	0.1	35.87	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	1	35.60	6	35.65	35.85	-5	7,168	-0.07%
2023/03/22	10.1	35.53	8.4	35.81	35.95	1.7	7,126	0.02%
2023/03/21	7.1	35.62	22	35.12	35.65	-14.9	6,984	-0.21%
2023/03/20	65.2	34.48	12.2	34.63	34.30	53	6,702	0.79%
2023/03/17	10.3	36.31	6.5	36.20	36.25	3.7	6,127	0.06%
2023/03/16	10.9	36.52	25.5	36.28	36.25	-14.6	5,954	-0.25%
2023/03/15	8.4	38.35	1	38.35	38.35	7.4	4,988	0.15%
2023/03/14	2	42.55	0	0.00	42.60	2	4,968	0.04%
2023/03/13	3.6	42.79	0	0.00	43.00	3.6	5,011	0.07%
2023/03/10	3.6	43.53	12	43.27	43.25	-8.4	5,008	-0.17%
2023/03/09	0	0.00	2	44.15	44.10	-2	4,978	-0.04%
2023/03/08	8	43.96	0	0.00	44.00	8	5,069	0.16%
2023/03/07	0	0.00	2	43.90	44.10	-2	5,083	-0.04%
2023/03/06	1.1	43.31	5	43.47	43.45	-3.9	5,069	-0.08%
2023/03/03	23.1	43.22	0.1	43.30	43.25	23	5,086	0.45%
2023/03/02	8	43.25	6	43.42	43.30	2	5,100	0.04%
2023/03/01	14	43.79	0	0.00	43.60	14	5,047	0.28%
2023/02/24	1	44.35	1	44.60	44.45	0	4,887	0.00%
2023/02/23	0.1	44.55	0	0.00	44.50	0.1	4,861	0.00%
2023/02/22	0	0.00	1	44.15	44.20	-1	4,838	-0.02%
2023/02/21	0.6	44.38	1	44.35	44.40	-0.4	4,897	-0.01%
2023/02/20	0.2	44.25	0	0.00	44.40	0.2	5,036	0.00%
2023/02/17	12	44.09	3	44.08	44.10	9	5,103	0.18%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.10	3	44.12	44.00	-2	5,355	-0.04%
2023/02/14	1	44.20	1.3	44.18	44.25	-0.3	5,390	0.00%
2023/02/13	4.7	43.91	0	0.00	44.05	4.7	5,538	0.09%
2023/02/10	0	0.00	1	44.35	44.40	-1	5,566	-0.02%
2023/02/09	3	44.82	15	44.80	44.75	-12	5,622	-0.21%
2023/02/08	3	44.68	0	0.00	44.75	3	5,670	0.05%
2023/02/06	3	44.77	0.5	45.00	44.70	2.5	5,741	0.04%
2023/02/03	1	45.25	2	45.20	45.10	-1	5,764	-0.02%
2023/02/02	1	45.40	0	0.00	45.40	1	5,807	0.02%
2023/02/01	0.1	45.10	1	45.30	45.30	-0.9	5,868	-0.02%
2023/01/31	12	45.00	2	45.10	44.75	10	6,156	0.16%
2023/01/30	4.1	44.23	2	44.45	44.70	2.1	6,185	0.03%
2023/01/17	0	43.70	2	43.70	43.90	-2	6,144	-0.03%
2023/01/16	2	43.68	0	0.00	43.55	2	6,200	0.03%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/11	2	43.25	2	43.73	43.35	0	6,377	0.00%
2023/01/10	2.1	43.16	0	0.00	43.30	2.1	6,394	0.03%
2023/01/06	0	0.00	1	42.90	43.10	-1	6,440	-0.02%
2023/01/05	0	0.00	1	43.70	43.00	-1	6,835	-0.01%
2023/01/04	0	0.00	0.5	43.35	43.35	-0.5	6,948	-0.01%
2023/01/03	2	42.60	4	42.99	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	5	43.06	43.25	-5	6,996	-0.07%
2022/12/29	2.3	42.51	0	0.00	42.65	2.3	7,015	0.03%
2022/12/28	1.1	43.25	0	0.00	43.15	1.1	7,027	0.02%
2022/12/27	1	43.90	1	44.20	43.90	0	7,143	0.00%
2022/12/26	3	43.63	5	43.79	43.65	-2	7,206	-0.03%
2022/12/23	3	43.48	3	43.80	43.65	0	7,254	0.00%
2022/12/22	0	0.00	1	44.20	44.35	-1	7,273	-0.01%
2022/12/21	0	0.00	5	42.83	43.15	-5	7,318	-0.07%
2022/12/20	5.5	43.01	24	42.71	42.50	-18.5	7,291	-0.25%
2022/12/19	42	44.00	3	44.30	44.00	39	7,328	0.53%
2022/12/16	0	44.65	0	0.00	44.40	0	7,295	0.00%
2022/12/15	1	44.85	2	44.98	45.05	-1	7,276	-0.01%
2022/12/14	2	44.95	11	45.00	45.00	-9	7,264	-0.12%
2022/12/13	0	0.00	1.5	44.92	44.45	-1.5	7,239	-0.02%
2022/12/12	3	44.50	0	0.00	44.35	3	7,191	0.04%
2022/12/09	1	45.05	2	44.98	44.85	-1	7,209	-0.01%
2022/12/08	3.2	44.47	0	0.00	44.50	3.2	7,180	0.04%
2022/12/07	4.2	45.81	3.5	45.86	45.60	0.7	7,113	0.01%
2022/12/06	7.1	46.56	0	0.00	46.45	7.1	6,971	0.10%
2022/12/05	2	46.53	4	46.85	47.20	-2	6,913	-0.03%
2022/12/02	4.1	46.21	0	0.00	45.95	4.1	6,853	0.06%
2022/12/01	9	46.72	0	0.00	46.35	9	6,845	0.13%
2022/11/30	0.7	46.64	3	46.15	46.15	-2.3	6,800	-0.03%
2022/11/29	1	45.70	2	45.78	45.90	-1	6,709	-0.02%
2022/11/28	1.1	44.72	1	45.20	45.25	0.1	6,788	0.00%
2022/11/25	3.3	45.47	2	45.90	45.35	1.3	6,849	0.02%
2022/11/24	0.1	44.95	3	44.93	45.20	-2.9	6,829	-0.04%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/21	2.3	44.18	0	0.00	44.10	2.3	6,880	0.03%
2022/11/18	1.1	44.71	0.3	44.75	44.45	0.8	6,867	0.01%
2022/11/17	1	43.70	0.5	43.60	43.95	0.5	6,861	0.01%
2022/11/16	9.2	44.74	1	44.75	44.25	8.2	6,816	0.12%
2022/11/15	1.1	45.10	0	0.00	45.50	1.1	6,702	0.02%
2022/11/14	5	45.20	0	0.00	45.25	5	6,637	0.08%
2022/11/11	3	44.00	9	44.24	44.65	-6	6,548	-0.09%
2022/11/10	4.1	43.33	1	43.35	43.30	3.1	6,453	0.05%
2022/11/09	14.2	43.98	9	43.72	43.60	5.2	6,546	0.08%
2022/11/08	23.1	42.71	18	43.16	43.45	5.1	6,489	0.08%
2022/11/07	33	41.50	2	41.05	41.80	31	6,546	0.47%
2022/11/04	3	40.27	1	40.70	40.70	2	6,674	0.03%
2022/11/03	39	40.37	0	0.00	40.35	39	6,784	0.57%
2022/11/02	16.1	40.40	0	0.00	40.90	16.1	6,852	0.23%
2022/11/01	4	39.86	13	40.06	40.00	-9	6,873	-0.13%
2022/10/31	6.2	39.51	1	39.70	39.60	5.2	6,907	0.07%
2022/10/28	12.4	40.03	12	40.43	40.00	0.4	6,976	0.01%
2022/10/27	17.9	40.32	5	40.12	40.35	12.9	7,020	0.18%
2022/10/26	13	57.94	8	57.68	58.00	5	6,861	0.07%
2022/10/25	6.2	57.57	6	58.15	58.10	0.2	7,285	0.00%
2022/10/24	0.7	59.45	8	59.60	59.00	-7.3	7,298	-0.10%
2022/10/21	0	60.60	7.2	60.63	60.40	-7.2	7,271	-0.10%
2022/10/20	0.1	58.00	10	58.72	60.50	-9.9	7,414	-0.13%
2022/10/19	1	59.70	8	59.15	58.80	-7	7,709	-0.09%
2022/10/17	1	55.50	0	0.00	57.40	1	9,704	0.01%
2022/10/14	7.1	56.16	0	0.00	56.50	7.1	9,729	0.07%
2022/10/13	51.4	56.57	22	55.58	54.70	29.4	10,220	0.29%
2022/10/12	10.1	55.27	4	56.28	56.60	6.1	9,827	0.06%
2022/10/11	4.1	51.92	0	0.00	51.50	4.1	9,732	0.04%
2022/10/07	2	53.15	2	53.50	53.60	0	9,688	0.00%
2022/10/06	1	53.00	0.4	52.80	53.10	0.6	9,659	0.01%
2022/10/05	9	51.80	0	0.00	51.40	9	9,655	0.09%
2022/10/04	3.2	49.37	6	49.57	50.30	-2.8	9,677	-0.03%
2022/10/03	0	0.00	13	50.75	49.85	-13	9,596	-0.14%
2022/09/30	2.1	50.46	1	50.30	51.40	1.1	9,546	0.01%
2022/09/29	0	0.00	3	51.50	51.40	-3	9,562	-0.03%
2022/09/28	4	51.15	9	50.60	50.60	-5	9,600	-0.05%
2022/09/27	0	53.50	17	53.80	53.70	-17	9,542	-0.18%
2022/09/26	14.1	53.50	86	53.18	53.50	-71.9	9,574	-0.75%
2022/09/23	1	56.50	1	56.30	56.10	0	9,574	0.00%
2022/09/22	11.1	56.62	7	56.34	56.50	4.1	9,599	0.04%
2022/09/21	2	58.25	0	0.00	58.40	2	9,561	0.02%
2022/09/20	5	58.50	1	58.70	58.90	4	9,553	0.04%
2022/09/19	7.5	58.20	5	58.20	58.00	2.5	9,556	0.03%
2022/09/15	0	0.00	2	60.15	60.30	-2	9,578	-0.02%
2022/09/14	3.1	59.07	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	1	60.60	1	60.50	60.70	0	9,604	0.00%
2022/09/12	0.1	60.60	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	3.1	58.95	7	58.84	60.30	-3.9	9,752	-0.04%
2022/09/07	6.2	58.24	0	0.00	58.00	6.2	9,759	0.06%
2022/09/06	0	0.00	1	59.70	60.00	-1	9,736	-0.01%
2022/09/05	4	59.72	11	59.24	59.90	-7	9,788	-0.07%
2022/09/02	14.1	59.64	20	59.53	59.20	-5.9	9,859	-0.06%
2022/09/01	9.2	61.14	2.5	60.86	61.30	6.7	9,779	0.07%
2022/08/31	0.1	63.50	0	0.00	63.10	0.1	9,717	0.00%
2022/08/30	0.1	63.25	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	1.1	62.62	0.1	62.80	62.80	1	9,725	0.01%
2022/08/26	1	64.28	2	64.40	64.30	-1	9,730	-0.01%
2022/08/25	0	0.00	1	62.90	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	1.2	62.40	62.60	-1.2	9,758	-0.01%
2022/08/23	2	61.85	14	61.90	61.80	-12	9,953	-0.12%
2022/08/19	1	62.80	1	62.60	63.00	0	10,012	0.00%
2022/08/18	1	62.60	0.1	62.80	63.00	0.9	10,003	0.01%
2022/08/17	1.2	63.52	7	63.36	63.30	-5.8	9,993	-0.06%
2022/08/16	3	63.10	0	0.00	63.50	3	9,996	0.03%
2022/08/15	5	64.74	3	64.23	64.90	2	9,864	0.02%
2022/08/12	7	63.16	7	62.96	63.00	0	9,811	0.00%
2022/08/11	7.7	64.11	25.9	64.26	64.50	-18.2	9,774	-0.19%
2022/08/10	3	61.53	3	61.80	61.50	0	9,669	0.00%
2022/08/09	3.3	59.71	1	59.00	60.00	2.3	9,575	0.02%
2022/08/08	1.3	57.90	1	58.00	58.00	0.3	9,580	0.00%
2022/08/05	3	57.57	0	0.00	57.70	3	9,675	0.03%
2022/08/04	13.6	55.52	2	55.00	56.00	11.6	9,803	0.12%
2022/08/03	6.4	56.96	1	57.20	56.40	5.4	9,749	0.06%
2022/08/02	7.6	57.29	6	58.08	57.90	1.6	9,726	0.02%
2022/08/01	21.1	56.61	17	56.12	57.90	4.1	9,782	0.04%
2022/07/29	7.7	54.80	34	54.80	54.80	-26.3	9,333	-0.28%
2022/07/28	5	60.68	1	60.60	60.80	4	9,592	0.04%
2022/07/27	7.1	60.41	1	60.50	60.80	6.1	9,631	0.06%
2022/07/26	9.2	60.67	6	61.15	61.10	3.2	9,605	0.03%
2022/07/25	21	58.14	7	57.86	59.60	14	9,320	0.15%
2022/07/22	36.2	57.97	28.1	57.00	58.00	8	9,034	0.09%
2022/07/21	4.8	59.20	24.8	59.20	59.20	-20	8,254	-0.24%
2022/07/20	17.8	67.02	84.7	68.01	65.70	-66.9	8,214	-0.81%
2022/07/19	1	72.70	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	72.70	4	72.55	72.80	-4	7,758	-0.05%
2022/07/15	1	70.90	1	71.00	70.90	0	7,754	0.00%
2022/07/14	1	70.51	1	71.30	71.30	0	7,784	0.00%
2022/07/13	13.1	70.74	5	70.92	71.20	8.1	7,796	0.10%
2022/07/12	3	68.97	20.5	68.95	69.10	-17.5	7,877	-0.22%
2022/07/11	11.1	69.52	13.1	69.50	69.40	-2.1	7,850	-0.03%
2022/07/08	4.2	70.95	0	0.00	70.90	4.2	7,817	0.05%
2022/07/07	1.1	70.75	6	70.30	71.00	-4.9	7,858	-0.06%
2022/07/06	11.7	70.16	3.5	70.47	69.90	8.2	8,040	0.10%
2022/07/05	0.2	71.00	1	72.20	71.40	-0.8	8,002	-0.01%
2022/07/04	1.1	70.99	4.5	72.77	71.40	-3.4	7,999	-0.04%
2022/07/01	12.4	70.79	5.1	72.15	70.30	7.3	8,025	0.09%
2022/06/30	0.5	73.65	0.3	74.30	73.40	0.2	7,927	0.00%
2022/06/28	1	74.60	0	0.00	74.80	1	7,956	0.01%
2022/06/27	0.2	75.30	0	0.00	75.50	0.2	8,050	0.00%
2022/06/24	3	73.70	1	74.70	74.50	2	8,124	0.02%
2022/06/23	8.1	72.13	2	72.75	72.70	6.1	8,146	0.07%
2022/06/22	2	73.35	0	0.00	72.70	2	8,246	0.02%
2022/06/21	2.1	74.14	3	74.40	74.40	-1	8,256	-0.01%
2022/06/20	0.2	73.00	5	73.98	72.60	-4.8	8,320	-0.06%
2022/06/17	3.6	75.04	0	0.00	74.30	3.6	8,386	0.04%
2022/06/16	4	76.10	3	77.07	75.70	1	8,421	0.01%
2022/06/15	3	77.37	3	77.30	77.00	0	8,689	0.00%
2022/06/14	8	76.05	3	76.13	77.30	5	8,740	0.06%
2022/06/13	8.5	76.41	0.1	76.30	75.70	8.4	8,821	0.10%
2022/06/10	5	78.50	0	0.00	78.50	5	8,757	0.06%
2022/06/09	11	78.38	5	78.14	78.40	6	8,756	0.07%
2022/06/08	3.2	77.80	0.1	77.80	77.90	3.1	8,770	0.04%
2022/06/07	3	77.60	2	77.80	77.80	1	8,799	0.01%
2022/06/06	11	77.42	4	77.08	77.60	7	8,844	0.08%
2022/06/02	1	76.20	1	76.10	76.20	0	8,997	0.00%
2022/06/01	3.5	76.16	7	76.43	76.10	-3.5	9,142	-0.04%
2022/05/30	9.2	74.63	3	74.37	75.00	6.2	9,004	0.07%
2022/05/27	0.1	73.00	0.5	73.00	72.80	-0.5	8,955	-0.01%
2022/05/26	0.1	72.20	0	0.00	72.00	0.1	9,021	0.00%
2022/05/25	2	71.90	0	0.00	72.50	2	9,173	0.02%
2022/05/24	3.1	72.20	0	0.00	71.70	3.1	9,462	0.03%
2022/05/23	2	72.70	0	0.00	72.70	2	9,605	0.02%
2022/05/20	5	72.62	1	72.60	72.70	4	9,745	0.04%
2022/05/19	2.3	71.83	1	72.00	71.90	1.3	9,872	0.01%
2022/05/18	5	73.94	0	0.00	73.80	5	9,887	0.05%
2022/05/17	3	71.10	0.6	70.60	71.30	2.4	9,881	0.02%
2022/05/16	2.5	70.28	0	0.00	70.20	2.5	9,838	0.03%
2022/05/13	2.5	70.84	1	71.50	71.50	1.5	9,759	0.02%
2022/05/12	3.1	70.55	2	70.45	69.80	1.1	9,667	0.01%
2022/05/11	3.2	73.67	1	73.50	73.40	2.2	9,487	0.02%
2022/05/10	14.1	73.01	8	73.48	74.30	6.1	9,478	0.06%
2022/05/09	6.1	75.82	7	76.50	74.00	-1	9,401	-0.01%
2022/05/06	7.3	75.99	15	75.83	76.40	-7.8	9,293	-0.08%
2022/05/05	22.2	77.43	5.1	77.67	77.70	17.1	9,294	0.18%
2022/05/04	7.1	79.91	3	80.23	80.30	4.1	8,937	0.05%
2022/05/03	9	79.49	6	79.07	79.60	3	8,877	0.03%
2022/04/29	8.2	77.92	1.1	78.22	78.30	7.1	8,755	0.08%
2022/04/28	22.7	77.75	9	77.59	77.50	13.7	8,743	0.16%
2022/04/27	38.3	77.68	20.1	77.82	78.90	18.2	8,590	0.21%
2022/04/26	0	0.00	3	74.50	74.50	-3	7,745	-0.04%
2022/04/25	2.3	67.21	0	0.00	67.80	2.3	7,794	0.03%
2022/04/22	1.2	69.06	0	0.00	69.10	1.2	7,749	0.02%
2022/04/21	2	70.00	0	0.00	69.90	2	7,781	0.03%
2022/04/20	4.1	70.06	2.4	70.02	70.30	1.7	7,799	0.02%
2022/04/19	0.1	70.60	1	70.30	70.20	-0.9	7,905	-0.01%
2022/04/18	3.3	70.55	98	70.55	69.80	-94.7	8,173	-1.16%
2022/04/15	0.1	73.00	0	0.00	72.50	0.1	8,063	0.00%
2022/04/14	1	73.80	0.1	74.10	73.80	0.9	8,033	0.01%
2022/04/13	3	74.27	0	0.00	74.30	3	8,065	0.04%
2022/04/12	6.4	73.59	4.2	74.80	73.20	2.2	8,002	0.03%
2022/04/11	2.1	78.44	1.5	77.86	77.80	0.6	7,785	0.01%
2022/04/08	0.1	79.10	2	79.00	79.10	-1.9	7,767	-0.02%
2022/04/07	3.1	78.61	1.1	78.10	77.50	2	7,746	0.03%
2022/04/06	1.4	79.78	0	0.00	79.80	1.4	7,673	0.02%
2022/04/01	1.3	78.62	0	0.00	79.10	1.3	7,626	0.02%
2022/03/31	0	0.00	1.5	79.00	79.30	-1.5	7,628	-0.02%
2022/03/30	2	79.70	0	0.00	79.10	2	7,624	0.03%
2022/03/29	27.4	79.02	9	79.00	79.20	18.4	7,527	0.24%
2022/03/28	32.2	77.04	2	76.40	77.20	30.2	7,434	0.41%
2022/03/25	3.1	77.33	4.2	77.36	77.20	-1.2	7,414	-0.02%
2022/03/24	0	0.00	10.1	75.00	75.10	-10.1	7,271	-0.14%
2022/03/23	0.1	74.10	5	73.98	74.90	-4.9	7,250	-0.07%
2022/03/22	0.1	73.30	1	72.30	73.60	-1	7,157	-0.01%
2022/03/21	0	0.00	1.2	71.48	71.90	-1.2	7,055	-0.02%
2022/03/18	1.1	72.73	1	73.00	73.00	0.1	6,990	0.00%
2022/03/15	2	71.80	2	72.40	71.70	0	6,594	0.00%
2022/03/14	1	72.00	0.1	72.60	72.10	0.9	6,578	0.01%
2022/03/10	8	71.55	0	72.00	71.90	8	6,630	0.12%
2022/03/09	1	69.76	2	69.20	69.90	-1	6,627	-0.01%
2022/03/08	4.5	69.09	109	67.94	67.60	-104.5	6,590	-1.59%	大賣/鉅額交易
2022/03/07	5.2	71.41	6.3	71.24	70.60	-1.1	6,421	-0.02%
2022/03/04	9.1	73.48	0	0.00	73.30	9.1	6,411	0.14%
2022/03/03	54.1	73.70	2	73.45	73.60	52.1	6,550	0.80%
2022/03/01	55	70.90	5	71.20	72.00	50	6,599	0.76%
2022/02/25	3	71.60	1	71.60	71.60	2	6,532	0.03%
2022/02/24	20.1	73.92	5.1	73.20	71.50	15	6,388	0.23%
2022/02/23	9.2	74.01	5.2	72.97	74.40	4	6,141	0.07%
2022/02/22	6.2	71.34	4	71.13	71.80	2.2	6,098	0.04%
2022/02/21	18.2	70.97	7	71.60	71.90	11.2	5,982	0.19%
2022/02/18	7	69.34	6	69.98	69.90	1	5,863	0.02%
2022/02/17	13.1	68.70	8	68.53	68.80	5.1	5,808	0.09%
2022/02/16	3	68.00	1	67.90	67.80	2	5,947	0.03%
2022/02/15	4	67.88	0	0.00	67.50	4	6,047	0.07%
2022/02/14	6	67.57	1	67.70	67.50	5	6,087	0.08%
2022/02/11	1	68.60	0	0.00	68.90	1	6,110	0.02%
2022/02/10	4	68.20	1	68.40	68.80	3	6,203	0.05%
2022/02/09	2	67.60	1	68.00	67.70	1	6,179	0.02%
2022/02/08	1.1	67.60	8.4	67.62	67.70	-7.3	6,283	-0.12%
2022/02/07	4	65.68	10	66.36	67.20	-6	6,266	-0.10%
2022/01/26	1	63.60	2	63.70	63.70	-1	6,224	-0.02%
2022/01/25	3.1	63.60	0	0.00	63.40	3.1	6,480	0.05%
2022/01/24	1	63.80	0	0.00	64.40	1	6,577	0.02%
2022/01/21	6	65.20	2	65.30	64.80	4	6,731	0.06%
2022/01/20	1	65.90	0	0.00	66.30	1	6,874	0.01%
2022/01/19	1.1	66.58	0	0.00	66.00	1.1	7,402	0.01%
2022/01/18	8.2	66.95	13	67.48	67.00	-4.9	7,750	-0.06%
2022/01/17	1.3	66.96	1.1	66.61	66.80	0.2	7,872	0.00%
2022/01/14	0.1	66.10	0	0.00	66.00	0.1	8,057	0.00%
2022/01/13	1.1	66.08	1	67.00	67.00	0.1	8,087	0.00%
2022/01/12	4	66.95	6	66.58	66.50	-2	8,079	-0.02%
2022/01/11	2	66.90	3.9	65.98	67.00	-1.9	7,972	-0.02%
2022/01/06	1	63.52	3	64.37	63.60	-2	7,738	-0.03%
2022/01/05	0	0.00	1	63.10	63.10	-1	7,746	-0.01%
2022/01/04	0	0.00	2	63.30	63.20	-2	7,864	-0.03%
2021/12/30	1.3	63.47	0	0.00	63.80	1.3	7,940	0.02%
2021/12/27	2.2	63.10	1	63.80	63.00	1.2	8,192	0.01%
2021/12/24	0.3	63.50	0	0.00	63.30	0.3	8,294	0.00%
2021/12/23	0.4	62.40	0	0.00	62.50	0.4	8,336	0.00%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/21	2	62.50	4.1	62.63	62.40	-2.1	8,678	-0.02%
2021/12/20	0	61.30	0	0.00	61.40	0	9,124	0.00%
2021/12/16	1	61.60	0	0.00	61.80	1	10,123	0.01%
2021/12/14	2.1	61.02	6	60.72	61.00	-4	10,919	-0.04%
2021/12/13	5.4	62.00	0	0.00	61.60	5.4	11,008	0.05%
2021/12/10	5	63.38	0.6	63.67	63.20	4.4	11,117	0.04%
2021/12/09	1	64.20	0	0.00	64.00	1	11,358	0.01%
2021/12/08	2.1	64.69	0	0.00	64.10	2.1	11,789	0.02%
2021/12/07	1.9	63.88	0.8	64.40	64.40	1.1	12,028	0.01%
2021/12/06	2	63.00	2	63.00	63.00	0	12,160	0.00%
2021/12/03	0.2	63.75	2.8	63.49	63.40	-2.6	12,276	-0.02%
2021/12/01	1	64.60	1	64.00	64.80	0	12,676	0.00%
2021/11/30	8.2	64.68	4	65.00	64.20	4.2	12,675	0.03%
2021/11/29	1	64.30	17.6	63.37	63.80	-16.6	12,668	-0.13%
2021/11/26	8.1	65.19	8	65.63	64.90	0.1	12,667	0.00%
2021/11/25	0	0.00	10	66.99	66.70	-10	12,678	-0.08%
2021/11/24	0	0.00	0.6	66.73	66.90	-0.6	12,709	0.00%
2021/11/23	2.2	66.47	2	66.70	66.50	0.2	12,738	0.00%
2021/11/22	3	66.77	3.6	66.91	66.70	-0.6	12,707	0.00%
2021/11/19	5.4	67.47	4.2	68.05	67.10	1.3	12,660	0.01%
2021/11/18	2	68.65	28	68.87	68.70	-26	12,521	-0.21%
2021/11/17	6	68.48	6	68.55	68.90	0	12,501	0.00%
2021/11/16	6	68.47	1.1	68.52	68.50	4.9	12,484	0.04%
2021/11/15	11.4	69.37	1.8	69.72	69.00	9.6	12,470	0.08%
2021/11/12	1.9	67.91	10.1	68.10	68.50	-8.2	12,312	-0.07%
2021/11/11	5.2	67.08	0	0.00	66.70	5.2	12,278	0.04%
2021/11/10	5.3	67.04	3.1	67.04	66.80	2.2	12,311	0.02%
2021/11/09	4.3	66.75	20.5	66.97	67.50	-16.2	12,330	-0.13%
2021/11/08	1	66.80	2	67.40	67.50	-1	12,253	-0.01%
2021/11/05	6.1	66.79	1.1	66.83	67.00	5	12,270	0.04%
2021/11/04	9.1	68.88	11	69.19	68.50	-1.9	12,132	-0.02%
2021/11/03	1	69.50	1	68.90	69.60	0	12,059	0.00%
2021/11/02	17.1	68.88	5	69.50	68.20	12	11,962	0.10%
2021/11/01	6	70.53	2.1	70.99	70.90	3.9	11,713	0.03%
2021/10/29	6	71.08	5	71.42	70.90	1	11,593	0.01%
2021/10/28	5.1	70.45	13	69.85	69.90	-7.9	11,409	-0.07%
2021/10/27	50.1	69.64	43	69.50	69.90	7.1	11,209	0.06%
2021/10/26	13	66.20	22.2	65.33	67.20	-9.2	10,637	-0.09%
2021/10/25	4.2	61.58	2.2	61.31	61.90	2.1	10,289	0.02%
2021/10/22	5.2	60.44	6	60.18	60.80	-0.8	10,202	-0.01%
2021/10/21	0.1	58.37	2.1	58.25	58.20	-2	10,106	-0.02%
2021/10/19	1	56.50	0	0.00	57.00	1	10,262	0.01%
2021/10/18	2	56.11	0	0.00	56.40	2	10,314	0.02%
2021/10/15	5	55.00	5	55.00	55.20	0	10,382	0.00%
2021/10/14	1	54.90	0	0.00	54.50	1	10,443	0.01%
2021/10/13	2	54.35	2	54.60	54.80	0	10,588	0.00%
2021/10/12	3.1	55.56	1	55.30	55.30	2.1	10,583	0.02%
2021/10/08	2	57.00	5	56.78	56.80	-3	10,518	-0.03%
2021/10/07	4.1	56.16	1	56.30	56.40	3.1	10,529	0.03%
2021/10/06	0.1	55.70	4	55.98	55.30	-3.9	10,674	-0.04%
2021/10/05	7	55.07	5	54.86	56.00	2	10,724	0.02%
2021/10/04	12	55.43	10	55.70	55.30	2	10,856	0.02%
2021/10/01	3.6	56.32	2	56.40	56.00	1.6	11,058	0.01%
2021/09/30	1.3	57.54	0	0.00	57.40	1.3	11,098	0.01%
2021/09/29	3	57.40	2	57.50	57.40	1	11,014	0.01%
2021/09/28	7	57.97	7	57.90	57.90	0	10,929	0.00%
2021/09/27	23.8	57.33	18.5	57.52	56.10	5.3	10,701	0.05%
2021/09/24	13.1	60.13	14	60.55	59.80	-0.9	10,230	-0.01%
2021/09/23	54.6	61.27	23	61.13	61.10	31.6	9,950	0.32%
2021/09/22	24.3	81.83	141	80.42	82.30	-116.7	9,324	-1.25%	大賣/鉅額交易
2021/09/17	10.2	84.61	24	84.99	85.00	-13.8	9,002	-0.15%
2021/09/16	1.6	84.02	3	83.67	83.90	-1.4	8,754	-0.02%
2021/09/15	5.2	84.23	7	84.07	84.60	-1.8	8,643	-0.02%
2021/09/14	3.3	82.45	4	81.63	83.50	-0.7	8,435	-0.01%
2021/09/13	30	83.01	23.5	82.38	81.50	6.5	8,187	0.08%
2021/09/10	12.2	80.13	8	80.78	81.20	4.2	7,808	0.05%
2021/09/09	4	76.53	1	76.50	78.50	3	7,588	0.04%
2021/09/08	117.5	75.19	13	75.13	75.10	104.5	7,397	1.41%	大買/鉅額交易
2021/09/07	1	73.83	3	75.63	76.10	-2	7,242	-0.03%
2021/09/06	15.1	72.81	12	73.08	73.60	3.1	7,053	0.04%
2021/09/03	1	69.70	5.1	70.30	69.90	-4.1	6,790	-0.06%
2021/09/02	22	69.72	16	70.43	69.40	6	6,743	0.09%
2021/09/01	7	70.70	3	70.87	71.30	4	6,592	0.06%
2021/08/31	1	69.10	3.7	68.06	69.30	-2.7	6,396	-0.04%
2021/08/30	6	67.35	7	67.53	67.60	-1	6,261	-0.02%
2021/08/27	0.2	66.30	1	66.80	66.90	-0.8	6,208	-0.01%
2021/08/26	3	65.30	0	0.00	65.30	3	6,145	0.05%
2021/08/25	0.1	65.35	0	0.00	65.40	0.1	6,158	0.00%
2021/08/24	1	64.40	0	0.00	64.80	1	6,142	0.02%
2021/08/23	0	64.40	0	0.00	64.80	0	6,169	0.00%
2021/08/20	3	63.17	133	62.96	63.00	-130	6,168	-2.11%	大賣/鉅額交易
2021/08/19	4	64.50	3	63.80	63.60	1	6,197	0.02%
2021/08/18	16	62.94	3	63.00	65.40	13	6,155	0.21%
2021/08/17	42	64.65	56	65.15	63.50	-14	6,094	-0.23%
2021/08/16	6.2	66.85	2	67.85	65.90	4.2	6,041	0.07%
2021/08/13	2	67.60	4	67.70	67.80	-2	5,959	-0.03%
2021/08/12	2	65.50	0	0.00	67.00	2	5,897	0.03%
2021/08/11	40	65.03	0	0.00	65.30	40	5,920	0.68%
2021/08/05	2	64.45	0	0.00	64.70	2	6,402	0.03%
2021/08/04	2	64.60	39	64.73	65.00	-37	6,738	-0.55%
2021/08/03	20	64.14	0	0.00	64.30	20	6,917	0.29%
2021/07/30	0	0.00	20	62.00	62.40	-20	6,997	-0.29%
2021/07/29	12	61.25	10	61.80	62.20	2	7,027	0.03%
2021/07/28	10	61.20	10	61.80	61.40	0	7,070	0.00%
2021/07/27	5	63.16	0	0.00	62.10	5	7,230	0.07%
2021/07/26	2	65.40	5	65.68	64.80	-3	7,176	-0.04%
2021/07/23	29	65.62	43	65.62	66.40	-14	7,135	-0.20%
2021/07/22	17	65.18	10	64.70	65.00	7	6,977	0.10%
2021/07/21	22.1	66.00	20	65.38	65.10	2.1	6,938	0.03%
2021/07/20	5	65.76	3	66.00	65.80	2	6,906	0.03%
2021/07/19	17	66.66	0	0.00	66.60	17	6,888	0.25%
2021/07/16	20	64.90	21	65.40	65.60	-1	6,921	-0.01%
2021/07/15	24	64.31	19	64.71	64.80	5	6,945	0.07%
2021/07/14	13	63.72	17	63.06	63.30	-4	6,955	-0.06%
2021/07/13	36	64.96	37.1	65.35	64.00	-1.1	7,001	-0.02%
2021/07/12	23	64.31	23.1	64.82	65.40	-0.1	6,962	0.00%
2021/07/09	16.1	63.43	12	62.36	62.90	4.1	6,865	0.06%
2021/07/08	6	61.60	3.2	62.03	62.90	2.8	6,744	0.04%
2021/07/07	2	59.15	20	58.80	59.10	-18	6,524	-0.28%
2021/07/06	1	56.90	6	57.07	56.80	-5	6,403	-0.08%
2021/07/05	1	56.90	6	56.87	56.70	-5	6,492	-0.08%
2021/07/02	7	56.51	6	56.80	56.40	1	6,586	0.02%
2021/07/01	10	56.76	15	56.80	56.60	-5	6,649	-0.08%
2021/06/30	2	56.40	0	0.00	56.60	2	6,742	0.03%
2021/06/29	86	57.55	5	57.20	56.70	81	6,807	1.19%
2021/06/28	55	57.33	3	57.27	57.60	52	6,848	0.76%
2021/06/25	11	54.81	5	54.70	54.80	6	6,779	0.09%
2021/06/24	1	54.40	0	0.00	54.20	1	7,383	0.01%
2021/06/23	2	54.00	1	53.70	54.00	1	7,402	0.01%
2021/06/22	11	54.09	2	54.00	53.80	9	7,489	0.12%
2021/06/21	4.7	54.00	9	54.03	53.90	-4.3	7,565	-0.06%
2021/06/18	10	53.40	0	0.00	54.00	10	7,566	0.13%
2021/06/17	1	53.30	0.1	53.35	53.20	0.9	7,575	0.01%
2021/06/16	8	53.64	3.2	53.54	53.40	4.8	7,669	0.06%
2021/06/15	1	53.60	1	53.66	53.70	0	7,756	0.00%
2021/06/11	0	0.00	4.4	53.40	53.20	-4.4	7,884	-0.06%
2021/06/10	0	0.00	1.4	52.21	52.30	-1.4	7,938	-0.02%
2021/06/09	2	52.30	0	0.00	52.10	2	7,982	0.03%
2021/06/08	0.1	52.30	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	29	52.08	5	52.30	52.20	24	8,253	0.29%
2021/06/04	1	52.40	0.1	53.00	52.50	0.9	8,346	0.01%
2021/06/03	0	0.00	0.1	52.90	52.70	-0.1	8,488	0.00%
2021/06/02	5	52.50	0.2	52.64	52.50	4.8	8,578	0.06%
2021/06/01	0.3	52.70	0	0.00	52.50	0.3	8,588	0.00%
2021/05/31	6.2	52.42	0	0.00	52.50	6.2	8,689	0.07%
2021/05/28	0	0.00	5	52.30	52.40	-5	8,738	-0.06%
2021/05/27	4	51.55	1	51.80	52.00	3	8,795	0.03%
2021/05/26	0	0.00	1	51.70	51.80	-1	8,838	-0.01%
2021/05/25	0	0.00	1	51.80	51.70	-1	8,879	-0.01%
2021/05/24	9	51.47	0	0.00	51.50	9	8,946	0.10%
2021/05/21	0	0.00	0.3	51.40	51.70	-0.3	9,023	0.00%
2021/05/20	1	50.70	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0.1	51.57	1	51.60	51.20	-0.9	9,040	-0.01%
2021/05/18	7	50.21	1.4	50.59	51.00	5.6	9,037	0.06%
2021/05/17	15.4	48.84	10	48.84	48.45	5.4	8,988	0.06%
2021/05/14	4.1	51.60	22.2	51.84	51.00	-18.1	8,783	-0.21%
2021/05/13	32.1	49.77	0	0.00	49.85	32.1	8,642	0.37%
2021/05/12	6.3	53.20	18	50.62	50.20	-11.7	8,526	-0.14%
2021/05/11	11	54.08	4	55.10	53.80	7	8,165	0.09%
2021/05/10	5	54.00	27.3	54.08	54.60	-22.3	7,961	-0.28%
2021/05/07	1	53.00	6	53.13	53.50	-5	7,907	-0.06%
2021/05/06	1	52.90	3	53.10	53.00	-2	7,904	-0.03%
2021/05/05	0	0.00	1	53.20	52.50	-1	7,852	-0.01%
2021/05/04	10	52.92	8	52.16	52.20	2	7,773	0.03%
2021/05/03	5	53.12	4	53.15	53.10	1	7,497	0.01%
2021/04/29	1.1	53.39	0	0.00	53.10	1.1	7,427	0.01%
2021/04/27	1	54.00	37	53.81	54.10	-36	7,421	-0.49%
2021/04/26	5.2	54.26	7	54.63	54.30	-1.8	7,393	-0.02%
2021/04/23	36	53.10	0	0.00	53.20	36	7,335	0.49%
2021/04/22	12.8	53.99	0	0.00	52.70	12.8	7,311	0.18%
2021/04/21	2.2	53.88	22	53.78	54.10	-19.8	7,133	-0.28%
2021/04/20	2	52.95	0	0.00	53.10	2	7,055	0.03%
2021/04/19	25.1	53.08	15	52.75	53.10	10.1	7,025	0.14%
2021/04/16	1	51.20	9	50.89	51.40	-8	6,894	-0.12%
2021/04/15	1.6	49.96	0	0.00	50.10	1.6	6,783	0.02%
2021/04/14	2.2	49.82	0	0.00	49.55	2.2	6,728	0.03%
2021/04/13	6	50.00	4	50.25	49.85	2	6,716	0.03%
2021/04/12	3	49.87	1	49.90	49.95	2	6,649	0.03%
2021/04/09	5	49.44	0	0.00	49.45	5	6,629	0.08%
2021/04/08	5	49.94	0	0.00	49.80	5	6,544	0.08%
2021/04/07	5	49.92	4	50.15	50.00	1	6,455	0.02%
2021/04/06	25	50.01	11.5	50.00	50.00	13.5	6,395	0.21%
2021/04/01	34	49.48	4.7	49.68	49.60	29.3	6,285	0.47%
2021/03/31	9.1	49.46	6	49.48	49.50	3.1	6,175	0.05%
2021/03/30	1	48.80	1	48.95	48.90	0	6,036	0.00%
2021/03/29	12.1	48.97	9.1	49.25	48.85	3	5,902	0.05%
2021/03/26	1.5	45.70	2	45.63	45.75	-0.5	5,279	-0.01%
2021/03/24	3	44.60	0	0.00	44.40	3	5,136	0.06%
2021/03/23	4	44.95	1	45.10	45.20	3	5,052	0.06%
2021/03/22	0	0.00	22	44.53	44.85	-22	5,014	-0.44%
2021/03/19	1.1	44.26	0	0.00	44.55	1.1	4,970	0.02%
2021/03/18	2	45.50	1	45.15	45.15	1	4,895	0.02%
2021/03/17	0.3	45.10	1	45.25	45.30	-0.8	4,839	-0.02%
2021/03/16	7.3	44.31	5	44.25	44.40	2.3	4,730	0.05%
2021/03/15	2.3	43.21	0	0.00	43.75	2.3	4,852	0.05%
2021/03/12	4.3	43.41	8	43.23	43.30	-3.8	4,930	-0.08%
2021/03/11	0	0.00	7	44.29	43.80	-7	4,909	-0.14%
2021/03/10	4	43.75	0	0.00	43.85	4	4,774	0.08%
2021/03/09	4	43.15	26	43.31	43.50	-22	4,695	-0.47%
2021/03/08	1	42.75	1	42.50	42.75	0	4,623	0.00%
2021/03/04	5	42.27	2	42.20	42.20	3	4,853	0.06%
2021/03/03	0	0.00	1.8	42.06	42.05	-1.8	4,788	-0.04%
2021/02/26	1	41.45	0	0.00	41.70	1	4,687	0.02%
2021/02/25	0	0.00	5	41.55	41.65	-5	4,612	-0.11%
2021/02/24	1	42.20	0	0.00	41.45	1	4,608	0.02%
2021/02/23	1	41.50	3	41.65	41.75	-2	4,563	-0.04%
2021/02/19	1	40.75	4	40.90	40.90	-3	4,526	-0.07%
2021/02/17	0	0.00	3.7	40.27	40.20	-3.7	4,507	-0.08%
2021/02/03	1	39.20	1	39.50	39.10	0	4,711	0.00%
2021/02/01	1	38.65	0	0.00	38.80	1	4,840	0.02%
2021/01/29	3	39.10	0	0.00	38.75	3	4,864	0.06%
2021/01/28	0	0.00	5	39.35	39.25	-5	4,838	-0.10%
2021/01/25	1.1	39.70	3	39.65	39.70	-1.9	4,884	-0.04%
2021/01/22	3.1	39.50	2	39.40	39.60	1.1	4,948	0.02%
2021/01/21	1	39.45	2	39.80	39.50	-1	5,016	-0.02%
2021/01/20	5.2	39.61	5	39.65	39.35	0.2	5,139	0.00%
2021/01/18	2	40.00	6	40.00	40.20	-4	5,425	-0.07%
2021/01/15	2	40.30	0	0.00	40.25	2	5,380	0.04%
2021/01/14	5	40.75	0	0.00	40.70	5	5,366	0.09%
2021/01/13	0.5	40.65	0	0.00	40.70	0.5	5,365	0.01%
2021/01/12	2	40.68	1	40.70	40.50	1	5,374	0.02%
2021/01/11	0	0.00	1	40.60	40.65	-1	5,350	-0.02%
2021/01/08	0	0.00	1	40.30	40.35	-1	5,361	-0.02%
2021/01/07	1	40.40	0	0.00	40.25	1	5,373	0.02%
2021/01/06	2	40.20	2	40.28	40.20	0	5,376	0.00%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2021/01/04	0	0.00	5	40.82	40.70	-5	5,346	-0.09%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/25	0	0.00	2	40.60	40.60	-2	5,433	-0.04%
2020/12/24	4	40.55	6	40.63	40.60	-2	5,530	-0.04%
2020/12/23	2	40.23	2	40.15	40.10	0	5,534	0.00%
2020/12/22	1	40.45	1	40.50	40.25	0	5,545	0.00%
2020/12/21	4	40.48	1	40.50	40.60	3	5,573	0.05%
2020/12/18	2	40.65	0	0.00	40.60	2	5,583	0.04%
2020/12/15	2	40.55	0	0.00	40.45	2	5,575	0.04%
2020/12/11	1	40.40	1.5	40.65	40.55	-0.5	5,568	-0.01%
2020/12/10	0	0.00	3	40.45	40.35	-3	5,520	-0.05%
2020/12/09	1	40.35	4	40.64	40.40	-3	5,490	-0.05%
2020/12/08	3	41.30	0	0.00	41.20	3	5,326	0.06%
2020/12/07	0	0.00	1.2	41.80	41.75	-1.2	5,223	-0.02%
2020/12/04	3	41.53	0	0.00	41.55	3	5,175	0.06%
2020/12/03	0	0.00	17	41.36	41.45	-17	5,148	-0.33%
2020/12/01	26.5	41.67	0	0.00	41.65	26.5	5,124	0.52%
2020/11/30	0	0.00	8	41.89	42.05	-8	5,073	-0.16%
2020/11/27	0	0.00	1	41.35	41.35	-1	4,872	-0.02%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	3	40.87	2	41.10	40.80	1	5,174	0.02%
2020/11/24	1	41.35	1	41.35	41.00	0	5,340	0.00%
2020/11/23	6	41.40	0.1	41.35	41.30	5.9	5,495	0.11%
2020/11/20	0	0.00	0.3	41.30	41.40	-0.3	5,501	-0.01%
2020/11/19	8	41.53	8	41.45	41.40	0	5,590	0.00%
2020/11/17	1	40.85	13	40.90	40.85	-12	5,622	-0.21%
2020/11/16	0	0.00	2	40.88	40.80	-2	5,871	-0.03%
2020/11/13	2	40.60	0	0.00	40.70	2	6,573	0.03%
2020/11/12	1	41.50	0	0.00	40.85	1	6,742	0.01%
2020/11/11	0	0.00	0.1	40.95	41.40	-0.1	6,913	0.00%
2020/11/10	1	40.50	1	40.70	40.65	0	6,835	0.00%
2020/11/06	0	0.00	0.4	40.30	40.05	-0.4	6,781	-0.01%
2020/11/05	0	0.00	1	40.50	40.25	-1	6,780	-0.01%
2020/11/04	1	39.80	1	40.00	40.00	0	6,756	0.00%
2020/11/03	3	40.07	1	40.15	40.05	2	6,766	0.03%
2020/11/02	3	39.65	0	0.00	39.70	3	6,788	0.04%
2020/10/30	2.1	40.02	1	39.90	39.50	1.1	6,796	0.02%
2020/10/29	2	39.93	1	40.05	40.05	1	6,757	0.01%
2020/10/28	8	40.55	2.1	40.71	40.55	5.9	6,752	0.09%
2020/10/27	7	40.31	14	41.00	41.05	-7	6,679	-0.10%
2020/10/23	3	38.85	3	38.85	38.70	0	6,412	0.00%
2020/10/22	0	0.00	0.5	38.70	38.85	-0.5	6,459	-0.01%
2020/10/21	0	0.00	1	38.65	38.55	-1	6,530	-0.02%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/19	1	38.40	0	0.00	38.55	1	6,523	0.02%
2020/10/15	2	38.48	0	0.00	38.55	2	6,509	0.03%
2020/10/13	0	0.00	1	39.05	38.95	-1	6,644	-0.02%
2020/10/12	2	38.88	0	0.00	38.85	2	6,755	0.03%
2020/10/08	0	0.00	1	39.55	39.30	-1	6,856	-0.01%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	1	39.95	3	39.67	39.90	-2	6,927	-0.03%
2020/10/05	0	0.00	1	39.35	39.25	-1	6,954	-0.01%
2020/09/30	0.5	38.90	1.4	38.87	38.90	-0.9	6,943	-0.01%
2020/09/29	9	38.91	6	38.82	38.85	3	6,951	0.04%
2020/09/25	1	39.15	1	40.00	39.30	0	6,921	0.00%
2020/09/24	1	39.50	4	39.55	39.40	-3	6,959	-0.04%
2020/09/23	0	0.00	1	40.55	40.20	-1	7,020	-0.01%
2020/09/22	0	0.00	1	41.00	40.85	-1	7,024	-0.01%
2020/09/21	1	41.40	1	41.40	41.40	0	7,034	0.00%
2020/09/18	3	41.55	3	41.73	41.70	0	7,052	0.00%
2020/09/17	2	41.55	0	0.00	41.50	2	7,064	0.03%
2020/09/16	2	41.60	5	41.54	41.65	-3	7,082	-0.04%
2020/09/15	6	41.46	1	41.45	41.45	5	7,051	0.07%
2020/09/14	0	0.00	2	41.60	41.55	-2	7,072	-0.03%
2020/09/11	2	41.28	3	41.43	41.30	-1	7,096	-0.01%
2020/09/10	0	0.00	2	41.25	41.10	-2	7,073	-0.03%
2020/09/09	2	41.20	1	41.25	41.40	1	7,137	0.01%
2020/09/08	0	0.00	2	41.68	41.40	-2	7,177	-0.03%
2020/09/07	3	41.60	7	41.74	41.45	-4	7,272	-0.06%
2020/09/04	5	41.30	2	41.38	41.50	3	7,403	0.04%
2020/09/03	9	41.77	3	41.90	41.80	6	7,475	0.08%
2020/09/02	1	41.45	1	41.80	41.45	0	7,464	0.00%
2020/09/01	4	42.29	6	42.10	41.85	-2	7,474	-0.03%
2020/08/31	11	42.84	7	42.61	43.20	4	7,377	0.05%
2020/08/28	15	41.21	16	42.13	42.20	-1	7,189	-0.01%
2020/08/27	5	39.96	5.5	40.14	40.05	-0.5	7,080	-0.01%
2020/08/26	2	39.15	4	39.14	39.35	-2	6,946	-0.03%
2020/08/25	1	39.05	4	39.04	39.00	-3	6,912	-0.04%
2020/08/24	2	37.93	4	38.23	37.85	-2	6,825	-0.03%
2020/08/21	1.2	38.34	2	38.18	38.25	-0.8	6,772	-0.01%
2020/08/20	12	37.58	2	37.00	37.45	10	6,713	0.15%
2020/08/19	29	37.57	8	38.33	39.05	21	6,444	0.33%
2020/08/18	13	54.63	4	54.60	54.70	9	5,689	0.16%
2020/08/17	2	53.80	2	54.00	54.40	0	5,504	0.00%
2020/08/14	3	53.00	0	0.00	53.10	3	5,306	0.06%
2020/08/13	13	52.98	0	0.00	53.40	13	5,255	0.25%
2020/08/12	5	52.50	0	0.00	53.00	5	5,247	0.10%
2020/08/11	5	52.90	0	0.00	52.70	5	5,238	0.10%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	1	53.10	8	53.00	53.00	-7	5,258	-0.13%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	2	52.10	0	0.00	53.00	2	5,195	0.04%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	1	52.10	7	51.77	52.20	-6	5,146	-0.12%
2020/07/31	0	0.00	2	51.70	50.80	-2	5,063	-0.04%
2020/07/30	7	49.52	1	48.95	50.10	6	5,001	0.12%
2020/07/29	2	49.50	0	0.00	49.50	2	4,963	0.04%
2020/07/28	2	47.40	0	0.00	47.00	2	4,892	0.04%
2020/07/24	0	0.00	0.7	48.50	48.50	-0.7	4,848	-0.01%
2020/07/23	1	49.70	4	49.80	49.45	-3	4,880	-0.06%
2020/07/22	0	0.00	6	50.30	49.90	-6	4,941	-0.12%
2020/07/21	0	0.00	2	49.75	50.20	-2	4,939	-0.04%
2020/07/20	1	48.75	1	49.15	48.95	0	4,914	0.00%
2020/07/17	5	50.66	2	49.85	49.55	3	4,874	0.06%
2020/07/16	1	51.20	3	51.43	51.20	-2	4,761	-0.04%
2020/07/15	5	53.92	4	54.05	53.80	1	4,637	0.02%
2020/07/14	2	53.80	1	53.90	54.00	1	4,523	0.02%
2020/07/13	2	53.00	0	0.00	53.60	2	4,460	0.04%
2020/07/10	0	0.00	6	53.40	53.00	-6	4,428	-0.14%
2020/07/08	1	54.00	2	54.40	54.60	-1	4,335	-0.02%
2020/07/07	3	54.03	1	54.00	54.20	2	4,296	0.05%
2020/07/06	1	54.00	2	54.05	54.10	-1	4,287	-0.02%
2020/07/03	3	53.63	0	0.00	53.50	3	4,273	0.07%
2020/07/02	6	53.72	3	53.87	54.00	3	4,302	0.07%
2020/07/01	0	0.00	4	51.60	51.70	-4	4,350	-0.09%
2020/06/30	0	0.00	1	50.60	51.10	-1	4,565	-0.02%
2020/06/29	1	50.30	3	50.10	50.30	-2	4,533	-0.04%
2020/06/24	6	50.67	2	50.65	50.60	4	4,515	0.09%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/19	0	0.00	2	50.35	50.20	-2	4,583	-0.04%
2020/06/17	3	49.90	2	49.90	49.85	1	4,584	0.02%
2020/06/16	1	50.30	0	0.00	50.20	1	4,617	0.02%
2020/06/15	0	0.00	2.2	50.09	49.95	-2.2	4,641	-0.05%
2020/06/12	8	49.40	5	49.25	49.80	3	4,626	0.06%
2020/06/11	6	51.43	1	51.10	50.10	5	4,573	0.11%
2020/06/10	2	50.30	12	51.22	51.40	-10	4,436	-0.23%
2020/06/09	2	49.30	0	0.00	49.40	2	4,373	0.05%
2020/06/08	10	49.29	2	49.48	49.60	8	4,375	0.18%
2020/06/05	1	48.05	4	48.61	48.75	-3	4,314	-0.07%
2020/06/04	3	47.93	0	0.00	48.20	3	4,284	0.07%
2020/06/03	8	48.20	2	48.58	48.30	6	4,290	0.14%
2020/06/02	6	46.75	2	46.50	47.30	4	4,169	0.10%
2020/06/01	1	46.05	0	0.00	46.05	1	4,098	0.02%
2020/05/29	1	45.55	0	0.00	45.70	1	4,059	0.02%
2020/05/28	1	46.10	1	46.20	45.75	0	3,998	0.00%
2020/05/26	0	0.00	2	45.68	45.75	-2	3,934	-0.05%
2020/05/22	3	45.42	0	0.00	45.00	3	3,892	0.08%
2020/05/21	1	45.80	3.2	45.82	45.80	-2.2	3,845	-0.06%
2020/05/20	1	45.05	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	6	45.16	45.25	-6	3,756	-0.16%
2020/05/18	1	44.40	6	44.64	44.65	-5	3,691	-0.14%
2020/05/15	7	44.47	6	44.40	44.35	1	3,640	0.03%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/05/12	1	43.90	2	43.98	43.85	-1	3,524	-0.03%
2020/05/11	3	44.27	0	0.00	44.30	3	3,489	0.09%
2020/05/08	6	44.13	0	0.00	43.95	6	3,459	0.17%
2020/05/05	3	43.78	0	0.00	43.80	3	3,424	0.09%
2020/05/04	1	43.60	0	0.00	43.75	1	3,409	0.03%
2020/04/30	0	0.00	4	44.55	44.60	-4	3,406	-0.12%
2020/04/29	1	44.95	1	44.95	44.65	0	3,369	0.00%
2020/04/28	1	43.25	1	43.65	43.95	0	3,313	0.00%
2020/04/27	0	0.00	5	42.82	42.75	-5	3,294	-0.15%
2020/04/23	1	41.80	1	41.65	41.60	0	3,202	0.00%
2020/04/21	5	41.30	7	41.65	41.20	-2	3,165	-0.06%
2020/04/20	0	0.00	2	42.15	41.85	-2	3,117	-0.06%
2020/04/17	6	42.24	1	41.80	41.80	5	3,106	0.16%
2020/04/15	6	42.02	1	42.00	41.95	5	3,021	0.17%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/10	2	41.50	3	41.45	41.45	-1	2,942	-0.03%
2020/04/08	2	41.55	3	41.55	41.75	-1	2,875	-0.03%
2020/04/07	11	41.57	0	0.00	41.30	11	2,832	0.39%
2020/04/06	10	41.78	8.6	41.38	41.95	1.4	2,735	0.05%
2020/04/01	8	41.99	6	41.82	42.00	2	2,553	0.08%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	4	34.15	0	0.00	34.75	4	2,288	0.17%
2020/03/27	3	34.65	0	0.00	34.80	3	2,431	0.12%
2020/03/25	0.1	33.40	5	33.40	33.40	-4.9	2,631	-0.19%
2020/03/24	1	31.35	0	0.00	31.45	1	2,628	0.04%
2020/03/20	0	0.00	2	31.50	31.20	-2	2,635	-0.08%
2020/03/19	1	30.10	1	31.90	30.10	0	2,616	0.00%
2020/03/17	0	0.00	3	34.35	34.05	-3	2,453	-0.12%
2020/03/12	5	40.05	1	39.40	39.40	4	2,313	0.17%
2020/03/11	5	40.70	0	0.00	40.70	5	2,278	0.22%
2020/03/10	3	40.20	4	39.90	40.35	-1	2,289	-0.04%
2020/03/09	0	0.00	2	40.45	40.30	-2	2,273	-0.09%
2020/02/27	0	0.00	3	41.60	41.05	-3	2,323	-0.13%
2020/02/25	3	41.65	0	0.00	41.75	3	2,344	0.13%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/21	0.1	42.30	0	0.00	42.30	0.1	2,371	0.00%
2020/02/13	1	42.80	1	42.95	42.75	0	2,708	0.00%
2020/02/11	0	0.00	2	42.40	42.30	-2	2,738	-0.07%
2020/02/07	2	42.15	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	6	42.72	42.70	-6	2,780	-0.22%
2020/02/04	3	41.75	0	0.00	41.70	3	2,775	0.11%
2020/01/31	1	42.45	0	0.00	42.45	1	2,736	0.04%
2020/01/30	5	43.01	1	42.25	42.10	4	2,738	0.15%
2020/01/13	1	45.20	1	45.20	45.35	0	2,805	0.00%
2020/01/07	1	44.60	0	0.00	44.60	1	2,929	0.03%
2019/12/30	0	0.00	2	45.65	45.50	-2	2,964	-0.07%
2019/12/24	2	44.33	0	0.00	44.70	2	2,909	0.07%
2019/12/20	0	0.00	3	44.95	43.90	-3	2,586	-0.12%
2019/12/19	3	44.23	2	44.25	44.30	1	2,435	0.04%
2019/12/18	6.3	45.03	4	45.19	44.90	2.3	2,377	0.10%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	7	46.24	1	46.05	45.80	6	2,299	0.26%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/11/29	0	0.00	7	45.75	45.60	-7	2,116	-0.33%
2019/11/21	0	0.00	30.7	47.16	46.85	-30.7	1,970	-1.56%
2019/11/20	0	0.00	2	47.10	47.00	-2	1,955	-0.10%
2019/11/19	0	0.00	5	47.35	47.40	-5	1,928	-0.26%
2019/11/15	0.1	48.00	0	0.00	48.15	0.1	1,869	0.01%
2019/11/14	7	48.40	0	0.00	48.30	7	1,824	0.38%
2019/11/13	3.1	45.99	1	46.15	45.80	2.1	1,658	0.13%
2019/11/12	11	46.86	10	46.70	46.70	1	1,703	0.06%
2019/11/11	1	46.50	0	0.00	46.75	1	1,759	0.06%
2019/11/05	10	46.60	10	46.65	46.70	0	1,727	0.00%
2019/10/31	15	46.60	15	46.55	46.50	0	1,751	0.00%
2019/10/30	20	46.00	20	46.50	46.60	0	1,748	0.00%
2019/10/28	10	46.25	10	46.50	46.60	0	1,706	0.00%
2019/10/24	35	46.15	0	0.00	46.75	35	1,682	2.08%
2019/10/17	0.1	45.05	1	44.70	45.30	-0.9	1,529	-0.06%
2019/10/14	0.2	43.05	0	0.00	43.30	0.2	1,437	0.01%
2019/10/09	2	43.40	0	0.00	43.35	2	1,432	0.14%
2019/10/08	0	0.00	4	43.60	43.60	-4	1,423	-0.28%
2019/10/02	0.2	42.10	0	0.00	42.15	0.2	1,382	0.01%
2019/09/26	1	42.10	0	0.00	41.85	1	1,442	0.07%
2019/09/23	0.1	41.95	0	0.00	41.95	0.1	1,463	0.01%
2019/09/19	1	42.60	0	0.00	42.60	1	1,463	0.07%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/08/30	1	42.55	0	0.00	42.55	1	2,022	0.05%
2019/08/22	1	43.25	2	43.25	43.20	-1	2,021	-0.05%
2019/08/21	1	42.85	0	0.00	42.85	1	2,063	0.05%
2019/08/15	0	0.00	1.4	43.38	43.40	-1.4	2,022	-0.07%
2019/08/12	0	0.00	6	42.07	42.40	-6	1,881	-0.32%
2019/07/24	3	41.55	0	0.00	41.05	3	1,976	0.15%
2019/07/17	3	41.42	0	0.00	41.35	3	1,998	0.15%
2019/07/15	1	42.10	0	0.00	42.00	1	2,014	0.05%
2019/07/10	2	42.25	2	42.65	42.55	0	2,116	0.00%
2019/07/09	0	0.00	1	42.20	42.10	-1	2,144	-0.05%
2019/07/05	1	42.75	0.2	42.90	42.85	0.8	2,166	0.04%
2019/07/04	0	0.00	2	44.40	44.55	-2	2,199	-0.09%
2019/07/02	1	44.00	1	44.00	43.90	0	2,245	0.00%
2019/06/28	0	0.00	4	44.60	44.40	-4	2,274	-0.18%
2019/06/27	0.1	44.80	0	0.00	44.80	0.1	2,290	0.00%
2019/06/26	2	45.40	2	45.50	45.30	0	2,392	0.00%
2019/06/25	3	45.02	0	0.00	46.25	3	2,402	0.12%
2019/06/24	0	0.00	1	45.15	45.50	-1	2,274	-0.04%
2019/06/20	0.1	44.20	5	44.40	44.20	-4.9	2,005	-0.24%
2019/06/19	0.1	43.50	3	43.70	43.65	-2.9	1,965	-0.15%
2019/06/17	0.1	42.00	0	0.00	42.20	0.1	1,881	0.01%
2019/06/12	0	0.00	2	42.20	42.20	-2	1,923	-0.10%
2019/06/11	0	0.00	4	41.65	42.20	-4	1,914	-0.21%
2019/05/28	4	41.20	0	0.00	40.75	4	1,887	0.21%
2019/05/22	1	40.60	0	0.00	40.65	1	1,866	0.05%
2019/05/20	0.1	40.70	2.3	40.57	40.70	-2.2	1,884	-0.12%
2019/05/17	3	40.35	1	40.55	40.05	2	1,909	0.10%
2019/05/16	4	40.73	2	41.00	40.30	2	1,910	0.10%
2019/05/15	2	40.30	4	40.78	41.00	-2	1,899	-0.11%
2019/05/14	2	40.05	0	0.00	39.90	2	1,882	0.11%
2019/05/13	2	40.20	1	39.80	39.60	1	1,847	0.05%
2019/05/10	2	40.33	1	40.30	40.45	1	1,834	0.05%
2019/05/09	2	40.45	0	0.00	39.90	2	1,843	0.11%
2019/05/08	2	41.05	1.7	41.04	40.90	0.3	1,814	0.02%
2019/05/06	2	41.85	0	0.00	41.60	2	1,797	0.11%
2019/05/02	2	42.30	2	42.45	42.30	0	1,797	0.00%
2019/04/30	0	0.00	1	42.30	42.40	-1	1,792	-0.06%
2019/04/29	0	0.00	1	41.95	41.80	-1	1,781	-0.06%
2019/04/26	1.1	41.74	0	0.00	41.65	1.1	1,777	0.06%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/24	2	42.13	0	0.00	41.85	2	1,764	0.11%
2019/04/19	0	0.00	2	42.50	42.75	-2	1,732	-0.12%
2019/04/18	4	42.21	0	0.00	41.75	4	1,696	0.24%
2019/04/16	0	0.00	10.8	42.78	42.75	-10.8	1,628	-0.66%
2019/04/15	6	43.57	0.1	43.35	43.25	5.9	1,598	0.37%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.65	1	43.50	43.95	0	1,548	0.00%
2019/04/08	0	0.00	0.7	44.60	44.60	-0.7	1,455	-0.05%
2019/03/29	3	45.43	3	45.58	46.60	0	1,337	0.00%
2019/03/22	1	48.05	0	0.00	48.25	1	1,209	0.08%
2019/03/11	2	47.30	1.5	47.25	47.10	0.5	1,157	0.05%
2019/03/06	0	0.00	5	49.09	49.25	-5	1,225	-0.41%
2019/03/05	2	48.15	0.1	48.15	48.15	1.9	1,219	0.15%
2019/02/27	0	0.00	1	48.55	48.50	-1	1,217	-0.08%
2019/02/26	0	0.00	2	48.65	48.70	-2	1,207	-0.17%
2019/02/22	0	0.00	2	48.50	48.55	-2	1,218	-0.16%
2019/02/20	2	48.10	0	0.00	48.10	2	1,227	0.16%
2019/02/19	0	0.00	1	48.00	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/15	0	0.00	2	47.05	46.80	-2	1,207	-0.17%
2019/02/14	0	0.00	1	47.00	46.95	-1	1,216	-0.08%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/01/29	0	0.00	0.6	46.30	46.40	-0.6	1,201	-0.05%
2018/12/26	0	0.00	1	44.30	44.30	-1	1,978	-0.05%
2018/12/21	0	0.00	1	45.30	45.55	-1	2,192	-0.05%
2018/12/10	2	47.03	0	0.00	46.80	2	2,596	0.08%
2018/12/06	1	47.15	0	0.00	47.20	1	2,643	0.04%
2018/11/27	0	0.00	1	47.10	47.30	-1	2,621	-0.04%
2018/11/21	0.1	47.65	0	0.00	47.85	0.1	2,676	0.00%
2018/11/07	2	42.70	0	0.00	43.00	2	2,966	0.07%
2018/11/02	2	43.28	0	0.00	43.30	2	3,052	0.07%
2018/11/01	2	43.10	1	43.15	43.05	1	3,045	0.03%
2018/10/31	3	42.50	0	0.00	42.80	3	3,049	0.10%
2018/10/30	2	41.88	0	0.00	41.95	2	3,054	0.07%
2018/10/29	0	0.00	1	42.00	41.85	-1	3,074	-0.03%
2018/10/25	0	0.00	0.6	42.20	42.05	-0.6	3,181	-0.02%
2018/10/19	2	43.60	1	43.65	43.85	1	3,340	0.03%
2018/10/16	0	0.00	1	45.50	44.80	-1	3,318	-0.03%
2018/10/12	0	0.00	0.8	46.10	46.05	-0.8	3,288	-0.02%
2018/10/11	0	0.00	8.9	48.51	45.40	-8.9	3,248	-0.27%
2018/10/09	0	0.00	8	50.70	50.40	-8	3,134	-0.26%
2018/10/08	0	0.00	1	51.10	50.50	-1	3,142	-0.03%
2018/09/25	1	35.90	0	0.00	35.95	1	3,035	0.03%
2018/09/21	0	0.00	1	34.95	35.15	-1	2,902	-0.03%
2018/09/20	4	34.88	0	0.00	34.70	4	2,886	0.14%
2018/09/19	10	35.33	0	0.00	35.30	10	2,877	0.35%
2018/09/17	14	34.98	0	0.00	35.20	14	2,866	0.49%
2018/09/12	2	34.05	0	0.00	34.05	2	2,740	0.07%
2018/09/07	0	0.00	1	33.35	33.45	-1	2,866	-0.03%
2018/08/31	1	34.30	0	0.00	34.60	1	2,917	0.03%
2018/08/30	2	34.50	0	0.00	34.45	2	2,931	0.07%
2018/08/23	1	34.30	0	0.00	34.50	1	3,259	0.03%
2018/08/14	0	0.00	0.2	33.95	34.00	-0.2	3,240	-0.01%
2018/08/08	0	0.00	3	34.50	34.35	-3	3,257	-0.09%
2018/07/26	0	0.00	0.9	33.70	33.75	-0.9	3,267	-0.03%
2018/07/25	0	0.00	0.4	33.50	33.50	-0.4	3,295	-0.01%
2018/07/24	0	0.00	0.4	33.45	33.55	-0.4	3,296	-0.01%
2018/06/22	0	0.00	1.4	35.75	35.70	-1.4	4,728	-0.03%
2018/06/20	0	0.00	5	35.50	35.85	-5	4,803	-0.10%
2018/06/19	0	0.00	5	36.00	35.60	-5	4,845	-0.10%
2018/06/15	2.1	36.10	0	0.00	36.20	2.1	4,892	0.04%
2018/06/13	0	0.00	1	35.90	35.80	-1	4,796	-0.02%
2018/06/12	0	0.00	0.4	36.10	36.15	-0.4	4,798	-0.01%
2018/06/06	1.1	37.18	2	37.15	37.15	-0.9	4,844	-0.02%
2018/06/05	0	0.00	2	36.45	36.75	-2	4,780	-0.04%
2018/06/01	1	36.00	0	0.00	35.95	1	4,835	0.02%
2018/05/30	0.1	35.30	0	0.00	35.30	0.1	4,765	0.00%
2018/05/28	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2018/05/17	0	0.00	1	36.00	35.60	-1	4,913	-0.02%
2018/05/16	0	0.00	5	35.85	35.80	-5	4,922	-0.10%
2018/05/15	0.1	35.60	15	35.65	35.60	-14.9	4,940	-0.30%
2018/05/14	0	0.00	5	35.80	35.85	-5	5,091	-0.10%
2018/05/11	0	0.00	15	35.50	35.55	-15	5,102	-0.29%
2018/05/10	0	0.00	4	35.55	35.55	-4	5,112	-0.08%
2018/05/08	0	0.00	3	35.50	35.50	-3	5,154	-0.06%
2018/05/04	0	0.00	3	35.30	35.10	-3	5,199	-0.06%
2018/05/03	2	35.60	0	0.00	35.50	2	5,208	0.04%
2018/05/02	1	36.00	0	0.00	36.00	1	5,291	0.02%
2018/04/25	0	0.00	1	35.80	35.85	-1	5,332	-0.02%
2018/04/18	0.1	35.90	0	0.00	36.00	0.1	5,335	0.00%
2018/04/17	3	36.00	0	0.00	35.60	3	5,330	0.06%
2018/04/13	30	36.60	4	36.43	36.50	26	5,228	0.50%
2018/04/12	1	36.60	0.3	36.00	36.20	0.7	5,221	0.01%
2018/04/11	1	35.90	3	35.95	35.80	-2	5,124	-0.04%
2018/04/10	0.1	35.45	0	0.00	35.60	0.1	5,051	0.00%
2018/04/09	0	0.00	1	35.00	35.40	-1	4,957	-0.02%
2018/03/30	0	0.00	15	34.12	34.10	-15	4,768	-0.31%
2018/03/28	0	0.00	1.2	34.26	34.45	-1.2	4,707	-0.03%
2018/03/27	21	36.44	31	34.52	34.55	-10	4,635	-0.22%
2018/03/22	0	0.00	2	34.55	34.00	-2	4,039	-0.05%
2018/03/21	1	34.40	1	34.45	34.35	0	3,971	0.00%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/15	1	33.75	1	33.75	33.90	0	3,810	0.00%
2018/03/14	1	33.35	1	33.55	33.40	0	3,735	0.00%
2018/03/07	0	0.00	10	33.05	33.20	-10	3,665	-0.27%
2018/03/05	4	32.45	0	0.00	32.35	4	3,664	0.11%
2018/02/27	0	0.00	1.2	32.44	32.15	-1.2	3,672	-0.03%
2018/02/26	0	0.00	1	32.75	32.80	-1	3,680	-0.03%
2018/02/23	0	0.00	2	32.45	32.25	-2	3,682	-0.05%
2018/02/21	0	0.00	1	31.60	31.65	-1	4,040	-0.02%
2018/02/12	3	30.82	0	0.00	30.95	3	4,479	0.07%
2018/02/05	10	32.15	0	0.00	32.45	10	4,464	0.22%
2018/01/29	1	33.60	1	33.60	33.65	0	4,610	0.00%
2018/01/26	0	0.00	10	33.90	33.65	-10	4,610	-0.22%
2018/01/25	0.1	33.80	1	33.65	33.95	-0.9	4,586	-0.02%
2018/01/19	1	33.15	1	33.40	33.20	0	4,683	0.00%
2018/01/16	0	0.00	3	33.90	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	10	33.50	33.65	-10	4,564	-0.22%
2018/01/11	0	0.00	1	33.50	33.35	-1	4,519	-0.02%
2018/01/08	1	33.25	0	0.00	33.30	1	4,471	0.02%
2018/01/05	3.6	32.91	0	0.00	33.10	3.6	4,407	0.08%
2018/01/03	10	32.50	3	32.38	32.40	7	4,313	0.16%