潤泰新 (9945)-元大-竹南券商分點個股進出

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
38.75
漲跌
▲0.85
漲幅
+2.24%
成交量
18,086張
產業
上市其他類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/29	5	38.35	3	38.80	38.75	2	6,442	0.03%
2024/04/26	12	37.63	14	37.79	37.90	-2	6,187	-0.03%
2024/04/25	0	0.00	2	36.80	36.85	-2	5,946	-0.03%
2024/04/24	5.2	36.79	3.7	36.79	36.85	1.5	5,939	0.02%
2024/04/22	1	37.20	1	37.00	36.60	0	6,018	0.00%
2024/04/19	11	35.67	2	36.10	36.15	9	5,776	0.16%
2024/04/18	4	35.56	0	0.00	36.45	4	5,567	0.07%
2024/04/16	6	34.38	0	0.00	34.45	6	5,263	0.11%
2024/04/15	3	35.32	3.8	35.35	35.20	-0.8	5,183	-0.01%
2024/04/12	0	0.00	4.1	34.75	34.95	-4.1	5,140	-0.08%
2024/04/10	20	35.00	0	35.00	35.00	20	5,094	0.39%
2024/04/03	0	0.00	0.7	34.90	34.65	-0.7	5,405	-0.01%
2024/04/02	20	35.33	0	0.00	35.05	20	5,487	0.36%
2024/03/29	0	0.00	2.8	35.15	35.15	-2.8	5,472	-0.05%
2024/03/27	0	0.00	3	35.20	35.25	-3	5,412	-0.06%
2024/03/25	0	0.00	2	35.80	35.15	-2	5,356	-0.04%
2024/03/22	1	35.10	0	0.00	35.10	1	5,335	0.02%
2024/03/21	1	34.80	2	35.20	35.35	-1	5,325	-0.02%
2024/03/20	1	34.35	0	0.00	34.15	1	5,712	0.02%
2024/03/19	15	34.21	0	0.00	34.10	15	5,745	0.26%
2024/03/18	61	34.70	1	34.85	34.70	60	5,617	1.07%
2024/03/15	3	35.03	5	35.30	35.00	-2	5,568	-0.04%
2024/03/14	6.1	35.45	8	35.50	35.50	-1.9	5,457	-0.03%
2024/03/13	30	36.88	1	36.90	36.85	29	5,191	0.56%
2024/03/12	1	36.50	1	36.80	36.95	0	5,182	0.00%
2024/03/11	0	0.00	11	36.09	36.40	-11	5,193	-0.21%
2024/03/08	2	36.10	0	0.00	35.85	2	5,166	0.04%
2024/03/06	0.2	36.00	0	0.00	36.15	0.2	5,262	0.00%
2024/03/05	2.1	35.65	0	0.00	35.65	2.1	5,284	0.04%
2024/03/04	2	35.80	0	0.00	35.65	2	5,303	0.04%
2024/02/29	1.5	36.00	0	0.00	36.35	1.5	5,261	0.03%
2024/02/27	1.5	36.53	0	0.00	36.20	1.5	5,240	0.03%
2024/02/26	6	36.64	2	36.80	36.65	4	5,247	0.08%
2024/02/23	4.4	36.70	0	0.00	36.70	4.4	5,259	0.08%
2024/02/22	0	0.00	6	37.04	37.05	-6	5,303	-0.11%
2024/02/21	4	36.79	0	0.00	36.85	4	5,353	0.07%
2024/02/20	2	36.90	0	0.00	36.95	2	5,374	0.04%
2024/02/19	1	36.75	1.4	36.71	37.15	-0.4	5,410	-0.01%
2024/02/16	0	0.00	1	36.25	36.20	-1	5,509	-0.02%
2024/02/15	3	35.80	4	35.90	36.10	-1	5,583	-0.02%
2024/02/05	1	35.65	0.5	35.80	35.75	0.6	5,539	0.01%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	4	36.10	0	0.00	35.90	4	5,473	0.07%
2024/01/29	1	36.25	0	0.00	36.35	1	5,475	0.02%
2024/01/25	10	35.90	0	0.00	35.80	10	5,497	0.18%
2024/01/24	10	36.30	6	36.25	36.00	4	5,483	0.07%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/17	3	35.15	0	0.00	34.90	3	5,386	0.06%
2024/01/16	5	36.14	0	0.00	35.90	5	5,227	0.10%
2024/01/15	1	37.15	0	0.00	37.00	1	5,090	0.02%
2024/01/10	1.2	37.07	4	37.00	36.95	-2.8	5,178	-0.05%
2024/01/09	1	37.45	0	0.00	37.20	1	5,158	0.02%
2024/01/04	2	38.55	10	38.63	38.55	-8	5,023	-0.16%
2024/01/03	2	38.90	0	0.00	38.70	2	5,005	0.04%
2024/01/02	5	38.85	2.6	38.80	39.25	2.4	4,893	0.05%
2023/12/29	0	0.00	1	37.75	37.75	-1	4,681	-0.02%
2023/12/28	10	37.72	9	37.58	37.85	1	4,656	0.02%
2023/12/26	1	36.70	0	0.00	36.70	1	4,532	0.02%
2023/12/25	3	36.50	0	0.00	36.25	3	4,535	0.07%
2023/12/21	0	0.00	0.3	36.60	36.40	-0.3	4,779	-0.01%
2023/12/20	1	36.85	0	0.00	36.85	1	4,832	0.02%
2023/12/19	1	36.50	0	0.00	36.45	1	4,859	0.02%
2023/12/15	0	0.00	2.4	37.05	36.75	-2.4	4,782	-0.05%
2023/12/14	3	37.38	0.5	37.05	36.95	2.5	4,295	0.06%
2023/12/13	0	0.00	3	36.18	35.90	-3	4,193	-0.07%
2023/12/12	0.2	36.20	8	36.05	36.20	-7.8	4,244	-0.18%
2023/12/11	25	36.45	0	0.00	36.50	25	4,281	0.58%
2023/12/07	2.3	37.01	0	0.00	36.90	2.3	4,314	0.05%
2023/12/06	0	0.00	21	37.46	37.30	-21	4,430	-0.47%
2023/12/05	22	36.90	0.8	36.90	36.75	21.3	4,490	0.47%
2023/12/04	71	36.55	1	37.05	37.15	70	4,754	1.47%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/30	0.2	35.85	0	0.00	35.80	0.2	4,809	0.00%
2023/11/29	1	35.75	0	0.00	35.85	1	4,766	0.02%
2023/11/20	4.2	36.09	0	0.00	35.80	4.2	4,752	0.09%
2023/11/17	0.2	36.75	0	0.00	36.90	0.2	4,762	0.00%
2023/11/16	0	0.00	0.2	37.10	36.80	-0.2	4,779	0.00%
2023/11/15	0	0.00	6.3	36.46	36.70	-6.3	4,790	-0.13%
2023/11/14	0.2	35.15	0.3	35.15	35.50	-0.1	4,642	0.00%
2023/11/10	0	0.00	5	34.20	34.15	-5	4,577	-0.11%
2023/11/09	0.4	34.33	0	0.00	34.35	0.4	4,623	0.01%
2023/11/08	0.4	34.26	0	0.00	34.45	0.4	4,705	0.01%
2023/11/07	1	33.95	0	0.00	34.10	1	4,720	0.02%
2023/11/06	1	34.55	0	0.00	34.50	1	4,754	0.02%
2023/11/03	0.1	33.75	0	0.00	34.10	0.1	4,757	0.00%
2023/11/02	1.5	33.35	2	33.45	33.25	-0.5	4,809	-0.01%
2023/11/01	5	32.50	0	0.00	32.60	5	4,827	0.10%
2023/10/31	14.5	32.71	0	0.00	32.40	14.5	4,855	0.30%
2023/10/27	0	0.00	1	33.35	33.40	-1	4,903	-0.02%
2023/10/26	10	33.15	0	0.00	33.10	10	4,967	0.20%
2023/10/25	0.1	33.65	0	0.00	33.80	0.1	5,042	0.00%
2023/10/23	4.6	33.64	0	0.00	33.20	4.6	5,127	0.09%
2023/10/20	26	33.01	0	0.00	33.20	26	5,154	0.50%
2023/10/19	2	33.65	0	0.00	33.40	2	5,153	0.04%
2023/10/18	0	34.75	5	34.40	34.10	-5	5,155	-0.10%
2023/10/17	1	35.00	0	0.00	34.65	1	5,158	0.02%
2023/10/16	0	35.35	0	0.00	35.35	0	5,203	0.00%
2023/10/12	0.2	35.40	0	0.00	35.75	0.2	5,401	0.00%
2023/10/04	6.1	34.23	0	0.00	34.00	6.1	5,481	0.11%
2023/10/03	11	34.92	0	0.00	34.90	11	5,447	0.20%
2023/10/02	1.2	35.45	2.6	35.40	35.20	-1.4	5,416	-0.03%
2023/09/28	3	35.15	0	0.00	35.20	3	5,433	0.06%
2023/09/27	0.8	36.03	0	0.00	35.20	0.8	5,440	0.01%
2023/09/26	24	35.70	0	0.00	35.30	24	5,428	0.44%
2023/09/25	10.2	36.95	0	0.00	36.70	10.2	5,280	0.19%
2023/09/13	7.1	35.03	68	35.05	34.90	-60.9	5,230	-1.16%
2023/09/12	5	34.70	1	34.95	35.00	4	5,285	0.08%
2023/09/11	6	34.75	0	0.00	34.75	6	5,299	0.11%
2023/09/08	0	0.00	0.3	34.85	34.80	-0.3	5,338	-0.01%
2023/09/07	9	35.24	65	35.10	35.00	-56	5,454	-1.03%
2023/09/06	9	35.80	21	35.81	35.60	-12	5,452	-0.22%
2023/09/05	0	0.00	16	36.68	36.40	-16	5,413	-0.30%
2023/09/04	2	36.08	1	36.20	36.10	1	5,409	0.02%
2023/09/01	1	36.55	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0	0.00	25	36.78	36.85	-25	5,542	-0.45%
2023/08/30	5	36.70	5	36.65	36.60	0	5,703	0.00%
2023/08/29	1.3	36.53	9	36.39	36.65	-7.7	5,614	-0.14%
2023/08/28	1.5	35.20	0	0.00	35.70	1.5	5,309	0.03%
2023/08/25	1	34.55	2	34.88	34.50	-1	5,274	-0.02%
2023/08/24	0	0.00	4.1	33.23	33.30	-4.1	5,180	-0.08%
2023/08/21	5	33.55	0.3	33.60	33.65	4.8	5,272	0.09%
2023/08/17	17.1	33.19	0	0.00	33.20	17.1	5,242	0.33%
2023/08/16	8	34.06	1	34.10	33.80	7	5,159	0.14%
2023/08/15	0.1	34.85	0	0.00	34.50	0.1	5,126	0.00%
2023/08/14	13	34.57	0	0.00	34.55	13	5,142	0.25%
2023/08/11	0.5	35.00	0	0.00	35.05	0.5	5,142	0.01%
2023/08/10	1	34.65	0	0.00	34.55	1	5,136	0.02%
2023/08/09	8	34.79	4	34.85	34.85	4	5,172	0.08%
2023/08/08	0	0.00	1	35.00	34.90	-1	5,184	-0.02%
2023/08/07	2	35.20	0	0.00	35.15	2	5,165	0.04%
2023/07/31	1	35.90	0	0.00	35.60	1	5,166	0.02%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	16	36.10	36.15	-16	5,139	-0.31%
2023/07/25	3	35.00	3	35.10	35.05	0	5,106	0.00%
2023/07/21	0	0.00	3	35.85	35.20	-3	5,073	-0.06%
2023/07/19	7	35.03	3	35.30	35.10	4	5,134	0.08%
2023/07/17	0	0.00	6	35.37	35.45	-6	5,114	-0.12%
2023/07/14	1	35.55	66	35.52	35.55	-65	5,150	-1.26%
2023/07/12	11.1	35.40	0	0.00	35.25	11.1	5,162	0.21%
2023/07/11	0	0.00	8	35.85	35.70	-8	5,168	-0.15%
2023/07/10	0	0.00	3.5	35.81	35.85	-3.5	5,193	-0.07%
2023/07/07	13	35.22	0	0.00	35.40	13	5,242	0.25%
2023/07/06	46	35.62	1	35.60	35.55	45	5,242	0.86%
2023/07/05	5	36.75	5.4	36.25	36.15	-0.4	5,169	-0.01%
2023/07/04	13	35.95	0	0.00	36.00	13	5,189	0.25%
2023/06/30	0	0.00	1	36.10	35.95	-1	5,333	-0.02%
2023/06/28	1	35.95	0	0.00	36.15	1	5,450	0.02%
2023/06/21	42	35.95	1	36.00	35.85	41	5,604	0.73%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	2.3	36.35	0	0.00	36.05	2.3	6,138	0.04%
2023/06/15	0.1	36.55	5	36.40	36.70	-4.9	6,667	-0.07%
2023/06/14	1.5	36.42	0	0.00	36.50	1.5	6,906	0.02%
2023/06/13	2	36.77	42	36.65	36.75	-40	7,974	-0.50%
2023/06/12	1.5	35.75	0	0.00	35.55	1.5	7,935	0.02%
2023/06/09	0	0.00	0.3	36.40	36.10	-0.3	7,948	0.00%
2023/06/08	0.3	36.30	0	0.00	36.25	0.3	7,979	0.00%
2023/06/07	1	36.70	8	36.73	36.85	-7	7,999	-0.09%
2023/06/06	9	36.94	0	0.00	37.00	9	7,968	0.11%
2023/06/05	4.3	36.64	7	36.93	36.95	-2.7	7,832	-0.03%
2023/06/02	3.5	35.18	6	34.88	35.05	-2.5	7,564	-0.03%
2023/06/01	0	0.00	3	34.95	34.90	-3	7,550	-0.04%
2023/05/30	0	0.00	1	35.00	35.05	-1	7,560	-0.01%
2023/05/29	1	34.75	85.1	34.86	35.00	-84.1	7,700	-1.09%
2023/05/26	1.1	34.87	0	0.00	34.90	1.1	7,707	0.01%
2023/05/25	6	35.27	0	0.00	35.15	6	7,703	0.08%
2023/05/24	0.5	35.65	0	0.00	35.70	0.5	7,686	0.01%
2023/05/23	0	35.65	1	35.70	35.70	-1	7,678	-0.01%
2023/05/22	1.5	35.58	0	0.00	35.50	1.5	7,685	0.02%
2023/05/19	6	35.50	2	35.70	35.55	4	7,676	0.05%
2023/05/18	0	0.00	3	35.40	35.45	-3	7,642	-0.04%
2023/05/17	0	0.00	2	35.15	35.35	-2	7,640	-0.03%
2023/05/16	0	0.00	1	34.70	35.10	-1	7,567	-0.01%
2023/05/15	10.1	34.06	2	34.10	34.50	8.1	7,585	0.11%
2023/05/12	15	34.78	0	0.00	34.85	15	7,513	0.20%
2023/05/11	3	35.22	1	35.25	35.20	2	7,470	0.03%
2023/05/10	3	35.43	0	0.00	35.50	3	7,450	0.04%
2023/05/08	1	35.90	0	0.00	35.80	1	7,447	0.01%
2023/05/04	0	0.00	3.5	35.63	35.80	-3.5	7,481	-0.05%
2023/05/02	2	35.50	0	0.00	35.50	2	7,619	0.03%
2023/04/26	0	0.00	3	35.43	35.65	-3	7,742	-0.04%
2023/04/25	1	35.40	4	35.56	35.40	-3	7,724	-0.04%
2023/04/21	6	35.30	11	35.10	35.15	-5	7,666	-0.07%
2023/04/20	5	35.05	0	0.00	35.05	5	7,657	0.07%
2023/04/19	2	35.35	0	0.00	35.45	2	7,673	0.03%
2023/04/17	5.3	35.96	0	0.00	35.95	5.3	7,572	0.07%
2023/04/14	1	35.85	6	35.85	36.10	-5	7,546	-0.07%
2023/04/13	1	35.95	2	35.88	35.90	-1	7,542	-0.01%
2023/04/12	1	36.15	0	36.15	36.15	1	7,539	0.01%
2023/04/11	0	0.00	1	35.80	35.85	-1	7,476	-0.01%
2023/04/10	21	35.84	20	35.48	35.50	1	7,443	0.01%
2023/04/07	1.1	35.47	7	35.40	35.65	-5.9	7,407	-0.08%
2023/04/06	3	35.30	0	0.00	35.15	3	7,338	0.04%
2023/03/31	4	35.55	1	35.65	35.35	3	7,291	0.04%
2023/03/29	5	34.86	13	34.98	34.90	-8	7,244	-0.11%
2023/03/28	1	35.15	3	35.25	35.20	-2	7,227	-0.03%
2023/03/24	1	35.75	0	0.00	35.85	1	7,204	0.01%
2023/03/23	62.7	35.75	63	35.42	35.85	-0.3	7,168	0.00%
2023/03/22	13.3	35.88	0	0.00	35.95	13.3	7,126	0.19%
2023/03/21	6.6	35.31	11	35.99	35.65	-4.4	6,984	-0.06%
2023/03/20	8.3	34.64	7	34.67	34.30	1.3	6,702	0.02%
2023/03/17	8.3	36.36	3	36.58	36.25	5.3	6,127	0.09%
2023/03/16	43.8	36.17	68.7	36.57	36.25	-24.9	5,954	-0.42%
2023/03/15	75	38.35	0.3	38.35	38.35	74.7	4,988	1.50%
2023/03/14	1.1	42.60	1	42.75	42.60	0.1	4,968	0.00%
2023/03/13	15.1	43.01	0	0.00	43.00	15.1	5,011	0.30%
2023/03/10	2.1	43.43	2	43.53	43.25	0.1	5,008	0.00%
2023/03/09	1	44.00	1	44.15	44.10	0	4,978	0.00%
2023/03/08	0.1	43.95	1	44.00	44.00	-1	5,069	-0.02%
2023/03/07	2	43.65	2.3	44.14	44.10	-0.3	5,083	-0.01%
2023/03/06	2	43.48	0	0.00	43.45	2	5,069	0.04%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	1	43.35	0	0.00	43.30	1	5,100	0.02%
2023/03/01	4.3	43.59	0	0.00	43.60	4.3	5,047	0.08%
2023/02/24	0	0.00	2	44.58	44.45	-2	4,887	-0.04%
2023/02/23	11	44.62	0	0.00	44.50	11	4,861	0.23%
2023/02/22	3	44.10	6	44.25	44.20	-3	4,838	-0.06%
2023/02/21	0	0.00	1.5	44.32	44.40	-1.5	4,897	-0.03%
2023/02/20	17.2	44.30	0	0.00	44.40	17.2	5,036	0.34%
2023/02/17	2.1	44.05	0	0.00	44.10	2.1	5,103	0.04%
2023/02/16	11	44.10	0	0.00	44.10	11	5,221	0.21%
2023/02/15	2	44.30	0	0.00	44.00	2	5,355	0.04%
2023/02/13	1.1	43.95	0	0.00	44.05	1.1	5,538	0.02%
2023/02/10	2.3	44.34	0	0.00	44.40	2.3	5,566	0.04%
2023/02/09	2	44.90	0	0.00	44.75	2	5,622	0.04%
2023/02/08	21	44.70	1	44.75	44.75	20	5,670	0.35%
2023/02/07	1.7	44.74	0	0.00	44.65	1.7	5,700	0.03%
2023/02/06	1.1	44.74	0	0.00	44.70	1.1	5,741	0.02%
2023/02/03	1	45.35	0	0.00	45.10	1	5,764	0.02%
2023/02/02	1.5	45.42	7	45.40	45.40	-5.5	5,807	-0.09%
2023/02/01	0.3	45.11	4	45.19	45.30	-3.7	5,868	-0.06%
2023/01/31	0.1	45.35	2	45.45	44.75	-2	6,156	-0.03%
2023/01/30	7	44.40	4	44.50	44.70	3	6,185	0.05%
2023/01/17	12.5	43.56	0	0.00	43.90	12.5	6,144	0.20%
2023/01/10	2.1	43.40	0	0.00	43.30	2.1	6,394	0.03%
2023/01/05	0.1	43.20	0	0.00	43.00	0.1	6,835	0.00%
2023/01/03	6.6	42.60	0	0.00	43.55	6.6	7,003	0.09%
2022/12/30	0	0.00	9	43.26	43.25	-9	6,996	-0.13%
2022/12/29	31.5	42.60	0	0.00	42.65	31.5	7,015	0.45%
2022/12/28	20.1	43.28	8	43.25	43.15	12.1	7,027	0.17%
2022/12/23	0	0.00	257.1	43.59	43.65	-257.1	7,254	-3.54%	大賣/鉅額交易
2022/12/22	0	0.00	5	44.10	44.35	-5	7,273	-0.07%
2022/12/21	6	42.90	7	42.91	43.15	-1	7,318	-0.01%
2022/12/20	15.7	43.25	1	43.70	42.50	14.7	7,291	0.20%
2022/12/19	9.5	44.03	0	0.00	44.00	9.5	7,328	0.13%
2022/12/16	6.1	44.90	0	0.00	44.40	6.1	7,295	0.08%
2022/12/15	1	44.85	1.5	45.03	45.05	-0.5	7,276	-0.01%
2022/12/14	2	45.00	0	0.00	45.00	2	7,264	0.03%
2022/12/13	0.2	44.70	0	0.00	44.45	0.2	7,239	0.00%
2022/12/12	4	44.44	0	0.00	44.35	4	7,191	0.06%
2022/12/09	5	44.70	0	0.00	44.85	5	7,209	0.07%
2022/12/08	10.1	44.68	9	45.25	44.50	1.1	7,180	0.02%
2022/12/07	12.8	45.72	7.5	45.75	45.60	5.3	7,113	0.07%
2022/12/06	4.3	46.62	2.7	47.28	46.45	1.6	6,971	0.02%
2022/12/05	0	47.13	10	46.75	47.20	-10	6,913	-0.14%
2022/12/02	8.3	46.16	11	46.49	45.95	-2.7	6,853	-0.04%
2022/12/01	9	46.48	0	0.00	46.35	9	6,845	0.13%
2022/11/30	3	45.98	0	0.00	46.15	3	6,800	0.04%
2022/11/29	6	45.63	0	0.00	45.90	6	6,709	0.09%
2022/11/28	2.5	45.00	0	0.00	45.25	2.5	6,788	0.04%
2022/11/25	11.2	45.30	0.3	45.70	45.35	10.9	6,849	0.16%
2022/11/24	1	44.85	1	45.15	45.20	0	6,829	0.00%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/22	13	44.05	0	0.00	43.95	13	6,859	0.19%
2022/11/21	31	44.49	1	44.05	44.10	30	6,880	0.44%
2022/11/17	2	43.55	0	0.00	43.95	2	6,861	0.03%
2022/11/16	8	44.58	7	44.40	44.25	1	6,816	0.02%
2022/11/15	1.3	45.39	0	0.00	45.50	1.3	6,702	0.02%
2022/11/14	31	45.20	17	45.40	45.25	14	6,637	0.21%
2022/11/11	2.1	44.34	6	44.60	44.65	-3.9	6,548	-0.06%
2022/11/10	0	0.00	5	43.51	43.30	-5	6,453	-0.08%
2022/11/09	16	43.68	13	43.82	43.60	3	6,546	0.05%
2022/11/08	16	42.05	18	42.87	43.45	-2	6,489	-0.03%
2022/11/07	1	41.65	0	0.00	41.80	1	6,546	0.02%
2022/11/04	0	0.00	11.1	40.22	40.70	-11.1	6,674	-0.17%
2022/11/03	9	40.44	7	40.23	40.35	2	6,784	0.03%
2022/11/02	7	39.61	0	0.00	40.90	7	6,852	0.10%
2022/11/01	1	39.95	15	39.98	40.00	-14	6,873	-0.20%
2022/10/31	11	39.77	1	39.80	39.60	10	6,907	0.14%
2022/10/28	4.2	40.19	1.3	40.53	40.00	3	6,976	0.04%
2022/10/27	4.2	40.14	290.3	40.02	40.35	-286.1	7,020	-4.08%	大賣/鉅額交易
2022/10/26	4	57.50	3	57.97	58.00	1	6,861	0.01%
2022/10/25	14	57.78	1	57.60	58.10	13	7,285	0.18%
2022/10/24	24	59.52	1	59.00	59.00	23	7,298	0.32%
2022/10/21	3	60.77	55.1	60.12	60.40	-52.1	7,271	-0.72%
2022/10/20	5	58.80	5	58.60	60.50	0	7,414	0.00%
2022/10/18	4	57.50	2	57.50	59.00	2	8,120	0.02%
2022/10/17	2	54.90	0	0.00	57.40	2	9,704	0.02%
2022/10/14	1	55.90	0	0.00	56.50	1	9,729	0.01%
2022/10/13	21.1	57.33	4	55.20	54.70	17.1	10,220	0.17%
2022/10/12	1	55.90	21	55.55	56.60	-20	9,827	-0.20%
2022/10/11	1	52.10	16	51.93	51.50	-15	9,732	-0.15%
2022/10/06	0	0.00	14	51.75	53.10	-14	9,659	-0.14%
2022/10/05	2	51.50	0	0.00	51.40	2	9,655	0.02%
2022/10/04	10.2	49.91	10	50.18	50.30	0.2	9,677	0.00%
2022/10/03	6.2	50.20	1.1	51.38	49.85	5.1	9,596	0.05%
2022/09/30	40.1	51.10	61	50.76	51.40	-20.9	9,546	-0.22%
2022/09/29	2.3	51.54	0	0.00	51.40	2.3	9,562	0.02%
2022/09/28	22.4	51.93	22	50.92	50.60	0.4	9,600	0.00%
2022/09/27	5	53.60	1	53.80	53.70	4	9,542	0.04%
2022/09/26	4.3	53.35	0.5	54.00	53.50	3.8	9,574	0.04%
2022/09/23	6	56.63	0	0.00	56.10	6	9,574	0.06%
2022/09/22	8	56.53	0	0.00	56.50	8	9,599	0.08%
2022/09/20	3	58.77	0	0.00	58.90	3	9,553	0.03%
2022/09/19	1	58.20	0	0.00	58.00	1	9,556	0.01%
2022/09/16	0	0.00	1	59.60	59.80	-1	9,573	-0.01%
2022/09/14	2.2	59.00	0	0.00	59.00	2.2	9,595	0.02%
2022/09/12	6	60.23	10	60.79	60.30	-4	9,658	-0.04%
2022/09/08	9.1	58.85	0	0.00	60.30	9.1	9,752	0.09%
2022/09/07	2.1	58.44	5	58.30	58.00	-2.9	9,759	-0.03%
2022/09/06	2	59.95	0	0.00	60.00	2	9,736	0.02%
2022/09/05	1	59.80	0	0.00	59.90	1	9,788	0.01%
2022/09/02	4	59.73	5	59.54	59.20	-1	9,859	-0.01%
2022/09/01	27	61.27	9	60.63	61.30	18	9,779	0.18%
2022/08/31	8	63.14	0	0.00	63.10	8	9,717	0.08%
2022/08/30	10	62.99	0	0.00	63.40	10	9,714	0.10%
2022/08/29	21.1	62.64	0	0.00	62.80	21.1	9,725	0.22%
2022/08/26	1	63.50	4	63.90	64.30	-3	9,730	-0.03%
2022/08/25	57.2	63.00	1	62.80	62.70	56.2	9,704	0.58%
2022/08/24	52	61.91	0	0.00	62.60	52	9,758	0.53%
2022/08/23	71.1	62.29	7.2	62.30	61.80	63.9	9,953	0.64%
2022/08/22	94	63.30	2	63.30	63.20	92	10,007	0.92%
2022/08/19	4	62.05	12.3	62.67	63.00	-8.3	10,012	-0.08%
2022/08/18	0.3	62.90	80	62.74	63.00	-79.8	10,003	-0.80%
2022/08/17	3	63.40	175.1	63.35	63.30	-172.1	9,993	-1.72%	大賣/鉅額交易
2022/08/16	13.2	63.33	4	62.80	63.50	9.2	9,996	0.09%
2022/08/15	4	64.30	0.4	65.00	64.90	3.6	9,864	0.04%
2022/08/12	1.1	63.30	1	63.00	63.00	0.1	9,811	0.00%
2022/08/11	5	63.00	14	63.29	64.50	-9	9,774	-0.09%
2022/08/10	22	61.54	12.6	61.39	61.50	9.4	9,669	0.10%
2022/08/09	8	59.88	13	59.68	60.00	-5	9,575	-0.05%
2022/08/08	11.1	57.97	1	58.00	58.00	10.1	9,580	0.11%
2022/08/05	1.6	57.26	6.4	57.31	57.70	-4.8	9,675	-0.05%
2022/08/04	17.4	55.12	0	0.00	56.00	17.4	9,803	0.18%
2022/08/03	25	57.00	0	0.00	56.40	25	9,749	0.26%
2022/08/02	55	58.02	5	57.92	57.90	50	9,726	0.51%
2022/08/01	24	55.53	30.2	56.53	57.90	-6.2	9,782	-0.06%
2022/07/29	5.1	54.80	55	54.80	54.80	-49.9	9,333	-0.53%
2022/07/28	0.1	60.79	2	60.90	60.80	-1.9	9,592	-0.02%
2022/07/27	29.5	60.23	5	60.24	60.80	24.5	9,631	0.25%
2022/07/26	7	60.74	5.2	61.18	61.10	1.8	9,605	0.02%
2022/07/25	95	57.96	12	58.38	59.60	83	9,320	0.89%
2022/07/22	81.6	58.13	18	58.09	58.00	63.6	9,034	0.70%
2022/07/21	3.5	59.20	2	59.20	59.20	1.5	8,254	0.02%
2022/07/20	13	66.34	160.7	65.80	65.70	-147.7	8,214	-1.80%	大賣/鉅額交易
2022/07/19	1.1	72.68	0.5	73.00	72.90	0.6	7,723	0.01%
2022/07/18	2	72.50	2	72.30	72.80	0	7,758	0.00%
2022/07/15	3	71.07	0	0.00	70.90	3	7,754	0.04%
2022/07/14	1	70.51	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0.5	71.10	3	70.90	71.20	-2.5	7,796	-0.03%
2022/07/12	51.5	69.07	48	69.90	69.10	3.5	7,877	0.04%
2022/07/11	5.2	69.55	1.5	69.47	69.40	3.7	7,850	0.05%
2022/07/08	0.2	71.30	1	70.50	70.90	-0.8	7,817	-0.01%
2022/07/07	3.5	69.16	0	0.00	71.00	3.5	7,858	0.04%
2022/07/06	1.9	70.27	1	69.70	69.90	0.9	8,040	0.01%
2022/07/05	4.1	71.39	2	71.20	71.40	2.1	8,002	0.03%
2022/07/04	0	70.80	0	0.00	71.40	0	7,999	0.00%
2022/07/01	30.2	71.63	21	73.20	70.30	9.2	8,025	0.11%
2022/06/30	1.1	73.34	0	0.00	73.40	1.1	7,927	0.01%
2022/06/28	0	0.00	1	75.00	74.80	-1	7,956	-0.01%
2022/06/27	0	0.00	1	75.40	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	0.1	74.50	74.50	-0.1	8,124	0.00%
2022/06/23	3.1	73.06	3	72.60	72.70	0.1	8,146	0.00%
2022/06/22	1.1	72.82	8.5	73.07	72.70	-7.4	8,246	-0.09%
2022/06/21	4.5	73.94	0	0.00	74.40	4.5	8,256	0.05%
2022/06/20	2.7	73.62	3	73.60	72.60	-0.3	8,320	0.00%
2022/06/17	21.5	74.89	21	74.75	74.30	0.5	8,386	0.01%
2022/06/16	1.1	76.33	0	0.00	75.70	1.1	8,421	0.01%
2022/06/14	2	75.70	1	75.10	77.30	1	8,740	0.01%
2022/06/13	8.8	76.54	2	76.80	75.70	6.8	8,821	0.08%
2022/06/09	1	78.40	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0.5	78.30	0	0.00	77.90	0.5	8,770	0.01%
2022/06/02	1	75.60	1	76.40	76.20	0	8,997	0.00%
2022/06/01	6.4	76.99	2	76.40	76.10	4.4	9,142	0.05%
2022/05/31	2.8	75.11	7	75.10	77.10	-4.2	9,138	-0.05%
2022/05/30	0.2	74.90	7	74.13	75.00	-6.8	9,004	-0.08%
2022/05/27	1	72.80	0	0.00	72.80	1	8,955	0.01%
2022/05/26	3	72.63	2	72.00	72.00	1	9,021	0.01%
2022/05/25	1	72.70	1	72.60	72.50	0	9,173	0.00%
2022/05/24	17.3	71.87	1	71.70	71.70	16.3	9,462	0.17%
2022/05/23	3.3	72.81	2	72.70	72.70	1.3	9,605	0.01%
2022/05/20	6	72.42	3	73.07	72.70	3	9,745	0.03%
2022/05/19	10	71.90	1.1	71.91	71.90	8.9	9,872	0.09%
2022/05/18	5	71.60	3	73.40	73.80	2	9,887	0.02%
2022/05/17	4	70.75	1	71.20	71.30	3	9,881	0.03%
2022/05/16	3.4	70.11	0	0.00	70.20	3.4	9,838	0.03%
2022/05/13	11	71.12	1	69.50	71.50	10	9,759	0.10%
2022/05/12	5	71.46	1	70.10	69.80	4	9,667	0.04%
2022/05/11	9	74.32	4	73.40	73.40	5	9,487	0.05%
2022/05/10	4.5	73.44	3.6	73.32	74.30	0.9	9,478	0.01%
2022/05/09	4.5	75.21	25	75.02	74.00	-20.5	9,401	-0.22%
2022/05/06	3.1	76.04	1	75.90	76.40	2.1	9,293	0.02%
2022/05/05	2.8	77.62	1.2	77.68	77.70	1.6	9,294	0.02%
2022/05/04	10	80.50	1	80.30	80.30	9	8,937	0.10%
2022/05/03	41.1	80.02	21	78.24	79.60	20.1	8,877	0.23%
2022/04/29	2.1	77.96	2	78.30	78.30	0.1	8,755	0.00%
2022/04/28	21	77.50	0	0.00	77.50	21	8,743	0.24%
2022/04/27	176	78.22	214	77.92	78.90	-38	8,590	-0.44%	大買/大賣/
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	3.2	67.15	6.1	67.37	67.80	-2.9	7,794	-0.04%
2022/04/22	3	68.83	0	0.00	69.10	3	7,749	0.04%
2022/04/21	0	0.00	15	70.20	69.90	-15	7,781	-0.19%
2022/04/19	0.2	70.70	0	0.00	70.20	0.2	7,905	0.00%
2022/04/18	2	70.65	25	70.91	69.80	-23	8,173	-0.28%
2022/04/15	1.1	72.53	27	73.00	72.50	-25.9	8,063	-0.32%
2022/04/14	1	74.70	1.7	74.05	73.80	-0.7	8,033	-0.01%
2022/04/12	3.2	75.02	0	0.00	73.20	3.2	8,002	0.04%
2022/04/11	7.1	78.80	4	78.15	77.80	3.1	7,785	0.04%
2022/04/08	0.1	78.70	0	0.00	79.10	0.1	7,767	0.00%
2022/04/07	0.3	78.75	13	78.30	77.50	-12.7	7,746	-0.16%
2022/04/06	1	78.90	4	79.33	79.80	-3	7,673	-0.04%
2022/04/01	0	0.00	2	78.80	79.10	-2	7,626	-0.03%
2022/03/31	0	0.00	11	78.90	79.30	-11	7,628	-0.14%
2022/03/30	1	80.10	1	80.10	79.10	0	7,624	0.00%
2022/03/29	2	78.85	5	78.96	79.20	-3	7,527	-0.04%
2022/03/28	0.1	76.25	1	76.60	77.20	-0.9	7,434	-0.01%
2022/03/25	1	75.50	7	75.71	77.20	-6	7,414	-0.08%
2022/03/24	1	75.10	1.4	75.07	75.10	-0.4	7,271	-0.01%
2022/03/23	0	0.00	1.5	74.37	74.90	-1.5	7,250	-0.02%
2022/03/22	0	0.00	9	72.87	73.60	-9	7,157	-0.13%
2022/03/21	7	71.39	2	71.70	71.90	5	7,055	0.07%
2022/03/18	3	71.27	1	71.00	73.00	2	6,990	0.03%
2022/03/16	28	70.00	0	0.00	70.10	28	6,737	0.42%
2022/03/15	6	71.87	0	0.00	71.70	6	6,594	0.09%
2022/03/14	0	0.00	1	72.10	72.10	-1	6,578	-0.02%
2022/03/11	3	71.60	1	71.80	72.10	2	6,614	0.03%
2022/03/10	0.8	71.73	0	0.00	71.90	0.8	6,630	0.01%
2022/03/09	6	69.65	2	69.80	69.90	4	6,627	0.06%
2022/03/08	5.2	68.37	0	0.00	67.60	5.2	6,590	0.08%
2022/03/07	6.4	70.78	0	0.00	70.60	6.4	6,421	0.10%
2022/03/04	2	73.55	0.2	73.90	73.30	1.8	6,411	0.03%
2022/03/03	0	0.00	1	73.50	73.60	-1	6,550	-0.02%
2022/03/02	0	0.00	2	71.65	72.40	-2	6,620	-0.03%
2022/03/01	3	71.73	3	71.60	72.00	0	6,599	0.00%
2022/02/25	3	71.63	0	0.00	71.60	3	6,532	0.05%
2022/02/24	26.1	74.26	16	72.94	71.50	10.1	6,388	0.16%
2022/02/23	4	74.15	14	74.21	74.40	-10	6,141	-0.16%
2022/02/22	3	70.90	1.3	71.12	71.80	1.7	6,098	0.03%
2022/02/21	80	70.12	1	71.70	71.90	79	5,982	1.32%
2022/02/18	2.2	69.80	87	68.65	69.90	-84.8	5,863	-1.45%
2022/02/17	2	69.00	0	0.00	68.80	2	5,808	0.03%
2022/02/15	0.7	68.00	0	0.00	67.50	0.7	6,047	0.01%
2022/02/14	0	67.80	4	67.50	67.50	-4	6,087	-0.07%
2022/02/11	0.3	68.87	0	0.00	68.90	0.3	6,110	0.00%
2022/02/10	1	67.90	8.3	68.56	68.80	-7.3	6,203	-0.12%
2022/02/09	0	0.00	2	67.40	67.70	-2	6,179	-0.03%
2022/02/08	2.5	67.22	3	67.43	67.70	-0.5	6,283	-0.01%
2022/02/07	0.2	66.77	13	66.39	67.20	-12.8	6,266	-0.20%
2022/01/25	4	63.55	8	63.38	63.40	-4	6,480	-0.06%
2022/01/24	4	63.75	6.7	64.00	64.40	-2.7	6,577	-0.04%
2022/01/21	1	65.00	0	0.00	64.80	1	6,731	0.01%
2022/01/20	2	65.00	0	0.00	66.30	2	6,874	0.03%
2022/01/19	5.5	66.33	0	0.00	66.00	5.5	7,402	0.07%
2022/01/18	17	67.26	1	66.60	67.00	16	7,750	0.21%
2022/01/17	0.6	66.80	1	66.80	66.80	-0.4	7,872	-0.01%
2022/01/14	5	66.32	0	0.00	66.00	5	8,057	0.06%
2022/01/13	0	0.00	22	66.67	67.00	-22	8,087	-0.27%
2022/01/12	5.1	66.16	5	66.62	66.50	0.1	8,079	0.00%
2022/01/11	7	65.74	24	65.08	67.00	-17	7,972	-0.21%
2022/01/10	0	0.00	6	63.55	63.90	-6	7,738	-0.08%
2022/01/07	2.2	62.98	0	0.00	62.80	2.2	7,732	0.03%
2022/01/06	0	0.00	1	64.20	63.60	-1	7,738	-0.01%
2022/01/05	0	0.00	19	62.90	63.10	-19	7,746	-0.25%
2022/01/04	1.1	62.76	7	62.70	63.20	-5.9	7,864	-0.08%
2022/01/03	2.1	63.45	0	0.00	63.60	2.1	7,931	0.03%
2021/12/29	0	0.00	2	63.50	63.50	-2	8,031	-0.03%
2021/12/28	0.1	62.90	2	62.90	63.00	-1.9	8,085	-0.02%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	11	63.17	24	63.38	63.30	-13	8,294	-0.16%
2021/12/23	0	0.00	1	62.40	62.50	-1	8,336	-0.01%
2021/12/21	8	62.51	1	62.50	62.40	7	8,678	0.08%
2021/12/17	7	61.46	1	61.30	61.30	6	9,432	0.06%
2021/12/16	7.1	61.74	1	61.60	61.80	6.1	10,123	0.06%
2021/12/15	4	62.10	0	0.00	61.90	4	10,653	0.04%
2021/12/14	7.1	61.24	5	61.00	61.00	2.1	10,919	0.02%
2021/12/13	12.5	62.41	0	0.00	61.60	12.5	11,008	0.11%
2021/12/10	2	63.20	3	63.30	63.20	-1	11,117	-0.01%
2021/12/08	1	64.90	0	0.00	64.10	1	11,789	0.01%
2021/12/07	2	63.55	2	64.40	64.40	0	12,028	0.00%
2021/12/06	3.5	62.87	2	63.30	63.00	1.5	12,160	0.01%
2021/12/03	10	63.47	0	0.00	63.40	10	12,276	0.08%
2021/12/02	20.4	63.99	1	64.20	63.70	19.4	12,428	0.16%
2021/12/01	0	0.00	2	64.80	64.80	-2	12,676	-0.02%
2021/11/30	1	64.40	1	65.40	64.20	0	12,675	0.00%
2021/11/29	10	63.39	2	63.25	63.80	8	12,668	0.06%
2021/11/26	24	65.17	0	0.00	64.90	24	12,667	0.19%
2021/11/25	1	66.90	0	0.00	66.70	1	12,678	0.01%
2021/11/24	3	66.63	0	0.00	66.90	3	12,709	0.02%
2021/11/23	6	66.40	1	67.10	66.50	5	12,738	0.04%
2021/11/22	10	66.50	1	66.90	66.70	9	12,707	0.07%
2021/11/19	17.3	67.34	0	0.00	67.10	17.3	12,660	0.14%
2021/11/18	2	68.85	1	68.60	68.70	1	12,521	0.01%
2021/11/16	11	68.91	2	68.30	68.50	9	12,484	0.07%
2021/11/15	1.4	69.03	2	69.65	69.00	-0.6	12,470	0.00%
2021/11/12	11	67.93	6	68.22	68.50	5	12,312	0.04%
2021/11/11	10	66.48	0	0.00	66.70	10	12,278	0.08%
2021/11/10	7.2	67.04	0	0.00	66.80	7.2	12,311	0.06%
2021/11/09	2.3	66.54	0	0.00	67.50	2.3	12,330	0.02%
2021/11/05	5	66.98	2	67.15	67.00	3	12,270	0.02%
2021/11/04	5	68.88	0	0.00	68.50	5	12,132	0.04%
2021/11/03	1	68.70	5	69.60	69.60	-4	12,059	-0.03%
2021/11/02	11	68.22	5.2	68.80	68.20	5.8	11,962	0.05%
2021/11/01	0.4	70.90	1	70.80	70.90	-0.6	11,713	-0.01%
2021/10/29	2.2	71.64	12	71.32	70.90	-9.8	11,593	-0.08%
2021/10/28	8	70.25	8	69.61	69.90	0	11,409	0.00%
2021/10/27	18	69.49	6.2	68.09	69.90	11.8	11,209	0.11%
2021/10/26	18	65.20	31.6	65.86	67.20	-13.6	10,637	-0.13%
2021/10/25	14	61.34	48	61.48	61.90	-34	10,289	-0.33%
2021/10/22	22	59.17	1.2	60.50	60.80	20.8	10,202	0.20%
2021/10/21	0	0.00	13	57.86	58.20	-13	10,106	-0.13%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	1	56.20	10	56.50	57.00	-9	10,262	-0.09%
2021/10/18	0	0.00	5	56.40	56.40	-5	10,314	-0.05%
2021/10/14	10	54.40	4	54.50	54.50	6	10,443	0.06%
2021/10/13	12	54.60	4	54.65	54.80	8	10,588	0.08%
2021/10/12	6	55.15	0	0.00	55.30	6	10,583	0.06%
2021/10/08	0.4	57.33	7	56.84	56.80	-6.6	10,518	-0.06%
2021/10/07	8	56.01	0	0.00	56.40	8	10,529	0.08%
2021/10/06	3.2	55.77	0	0.00	55.30	3.2	10,674	0.03%
2021/10/05	2	54.92	0	0.00	56.00	2	10,724	0.02%
2021/10/04	10	55.96	0	0.00	55.30	10	10,856	0.09%
2021/10/01	17	56.28	19	56.25	56.00	-2	11,058	-0.02%
2021/09/30	0.1	57.70	5	57.40	57.40	-4.9	11,098	-0.04%
2021/09/29	1	57.50	3	57.93	57.40	-2	11,014	-0.02%
2021/09/28	3.1	56.81	7	56.51	57.90	-3.9	10,929	-0.04%
2021/09/27	28.3	56.77	3	57.17	56.10	25.3	10,701	0.24%
2021/09/24	8	60.09	2	61.60	59.80	6	10,230	0.06%
2021/09/23	37.3	61.23	4	60.78	61.10	33.3	9,950	0.33%
2021/09/22	25	81.81	40	79.43	82.30	-15	9,324	-0.16%
2021/09/17	8	85.26	6.6	84.85	85.00	1.4	9,002	0.02%
2021/09/16	7	83.76	1	83.90	83.90	6	8,754	0.07%
2021/09/15	3	83.90	2	84.50	84.60	1	8,643	0.01%
2021/09/14	33	81.71	36	82.27	83.50	-3	8,435	-0.04%
2021/09/13	10.1	82.18	9	83.51	81.50	1.1	8,187	0.01%
2021/09/10	7	80.03	4.2	80.22	81.20	2.8	7,808	0.04%
2021/09/09	2	76.50	3	76.70	78.50	-1	7,588	-0.01%
2021/09/08	7	75.04	20	76.10	75.10	-13	7,397	-0.18%
2021/09/07	10	74.72	7	75.50	76.10	3	7,242	0.04%
2021/09/06	13	74.21	3	73.73	73.60	10	7,053	0.14%
2021/09/03	2	69.70	9	70.28	69.90	-7	6,790	-0.10%
2021/09/02	16	70.38	25	69.28	69.40	-9	6,743	-0.13%
2021/09/01	6	71.33	18	71.25	71.30	-12	6,592	-0.18%
2021/08/31	0	0.00	1	67.10	69.30	-1	6,396	-0.02%
2021/08/30	10.2	67.31	5	67.20	67.60	5.2	6,261	0.08%
2021/08/27	2	66.45	0	0.00	66.90	2	6,208	0.03%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/19	9	64.38	0	0.00	63.60	9	6,197	0.15%
2021/08/17	6.1	64.81	1.6	64.90	63.50	4.5	6,094	0.07%
2021/08/16	0	0.00	3	65.90	65.90	-3	6,041	-0.05%
2021/08/13	26	67.97	2	68.00	67.80	24	5,959	0.40%
2021/08/12	2.6	66.02	0	0.00	67.00	2.6	5,897	0.04%
2021/08/11	1.3	65.65	3.4	65.24	65.30	-2.1	5,920	-0.04%
2021/08/10	3.2	64.64	0	0.00	64.50	3.2	5,951	0.05%
2021/08/09	1.2	64.71	2	65.15	64.90	-0.9	6,139	-0.01%
2021/08/06	5	64.58	0	0.00	64.70	5	6,274	0.08%
2021/08/04	5	64.66	0	0.00	65.00	5	6,738	0.07%
2021/08/02	0.6	63.46	3	63.33	63.60	-2.5	7,003	-0.03%
2021/07/30	0.2	62.80	0	0.00	62.40	0.2	6,997	0.00%
2021/07/29	2.1	62.77	0	0.00	62.20	2.1	7,027	0.03%
2021/07/28	11	61.38	15	61.00	61.40	-4	7,070	-0.06%
2021/07/27	10.3	63.32	0	0.00	62.10	10.3	7,230	0.14%
2021/07/26	1.4	65.30	10	65.50	64.80	-8.6	7,176	-0.12%
2021/07/23	10.2	65.22	0	0.00	66.40	10.2	7,135	0.14%
2021/07/22	15	65.20	0	0.00	65.00	15	6,977	0.21%
2021/07/21	5	65.16	0.2	64.80	65.10	4.8	6,938	0.07%
2021/07/20	14	65.80	5	65.72	65.80	9	6,906	0.13%
2021/07/16	0	0.00	4.5	65.18	65.60	-4.5	6,921	-0.06%
2021/07/15	0	0.00	22.4	64.70	64.80	-22.4	6,945	-0.32%
2021/07/14	0.3	63.53	1	63.30	63.30	-0.7	6,955	-0.01%
2021/07/13	21.2	64.48	13	65.50	64.00	8.2	7,001	0.12%
2021/07/12	36.4	64.14	0	0.00	65.40	36.4	6,962	0.52%
2021/07/09	20	62.59	1.1	62.27	62.90	18.9	6,865	0.28%
2021/07/08	6.1	61.25	10	61.30	62.90	-3.9	6,744	-0.06%
2021/07/07	1.3	58.57	0	0.00	59.10	1.3	6,524	0.02%
2021/07/06	1	57.00	46	57.10	56.80	-45	6,403	-0.70%
2021/07/05	25	56.72	0	0.00	56.70	25	6,492	0.39%
2021/07/02	0	0.00	4	56.60	56.40	-4	6,586	-0.06%
2021/07/01	27	56.50	31.1	57.04	56.60	-4.1	6,649	-0.06%
2021/06/30	27.2	56.56	0	0.00	56.60	27.2	6,742	0.40%
2021/06/29	2.4	57.16	3	57.10	56.70	-0.6	6,807	-0.01%
2021/06/28	2.8	57.39	29	56.20	57.60	-26.2	6,848	-0.38%
2021/06/25	31.3	54.78	14	54.80	54.80	17.3	6,779	0.25%
2021/06/24	5	54.30	20	54.40	54.20	-15	7,383	-0.20%
2021/06/23	25.2	53.84	3.1	54.00	54.00	22.1	7,402	0.30%
2021/06/22	12.6	54.01	0	0.00	53.80	12.6	7,489	0.17%
2021/06/21	5	53.72	36	54.20	53.90	-31	7,565	-0.41%
2021/06/18	21	53.20	0	0.00	54.00	21	7,566	0.28%
2021/06/17	26	53.20	1	53.30	53.20	25	7,575	0.33%
2021/06/16	11	53.29	0	0.00	53.40	11	7,669	0.14%
2021/06/15	3	53.60	22	53.59	53.70	-19	7,756	-0.24%
2021/06/11	5	52.60	21	53.18	53.20	-16	7,884	-0.20%
2021/06/09	0	0.00	4	52.30	52.10	-4	7,982	-0.05%
2021/06/02	2	52.40	0	0.00	52.50	2	8,578	0.02%
2021/06/01	2	52.50	10	52.50	52.50	-8	8,588	-0.09%
2021/05/31	10	52.50	6	52.67	52.50	4	8,689	0.05%
2021/05/28	0	0.00	7	52.50	52.40	-7	8,738	-0.08%
2021/05/27	10	52.00	1	52.00	52.00	9	8,795	0.10%
2021/05/25	6	51.68	0.1	51.90	51.70	5.9	8,879	0.07%
2021/05/24	15	51.57	22	51.65	51.50	-7	8,946	-0.08%
2021/05/21	0	0.00	6	51.50	51.70	-6	9,023	-0.07%
2021/05/20	1	51.00	0	0.00	51.00	1	9,068	0.01%
2021/05/19	10.5	51.15	2	51.80	51.20	8.5	9,040	0.09%
2021/05/17	43.1	48.74	36	49.63	48.45	7.1	8,988	0.08%
2021/05/14	30	51.20	13	51.90	51.00	17	8,783	0.19%
2021/05/13	57	49.53	29	48.69	49.85	28	8,642	0.32%
2021/05/12	39.1	52.81	12	50.60	50.20	27.1	8,526	0.32%
2021/05/11	1	54.00	26	54.40	53.80	-25	8,165	-0.31%
2021/05/10	6	53.98	15	53.90	54.60	-9	7,961	-0.11%
2021/05/06	15	52.70	22	53.30	53.00	-7	7,904	-0.09%
2021/05/05	22	52.20	16	53.25	52.50	6	7,852	0.08%
2021/05/04	7.1	52.87	24	51.61	52.20	-16.9	7,773	-0.22%
2021/05/03	1	53.10	0	0.00	53.10	1	7,497	0.01%
2021/04/29	41.8	53.45	0.2	53.38	53.10	41.7	7,427	0.56%
2021/04/28	10	53.70	1	53.90	53.70	9	7,378	0.12%
2021/04/27	0	0.00	19	53.91	54.10	-19	7,421	-0.26%
2021/04/26	0	0.00	18	53.90	54.30	-18	7,393	-0.24%
2021/04/23	18	52.70	5	52.60	53.20	13	7,335	0.18%
2021/04/22	33	54.40	0	0.00	52.70	33	7,311	0.45%
2021/04/21	2	53.90	0.6	53.89	54.10	1.4	7,133	0.02%
2021/04/20	1	52.80	0	0.00	53.10	1	7,055	0.01%
2021/04/19	5	52.94	16	52.84	53.10	-11	7,025	-0.16%
2021/04/14	2	49.60	11	49.85	49.55	-9	6,728	-0.13%
2021/04/13	1	50.10	0	0.00	49.85	1	6,716	0.01%
2021/04/12	8	49.78	5	49.80	49.95	3	6,649	0.05%
2021/04/09	2	49.50	0	0.00	49.45	2	6,629	0.03%
2021/04/08	2	49.85	9.9	49.87	49.80	-7.9	6,544	-0.12%
2021/04/07	2	50.00	0	0.00	50.00	2	6,455	0.03%
2021/04/06	3	49.90	6	50.01	50.00	-3	6,395	-0.05%
2021/04/01	3	49.75	0	0.00	49.60	3	6,285	0.05%
2021/03/31	0	0.00	2.5	49.50	49.50	-2.5	6,175	-0.04%
2021/03/30	1	48.45	6	48.63	48.90	-5	6,036	-0.08%
2021/03/29	30	48.96	30	48.06	48.85	0	5,902	0.00%
2021/03/26	0	0.00	9	45.58	45.75	-9	5,279	-0.17%
2021/03/25	2	45.10	7	45.10	45.20	-5	5,226	-0.10%
2021/03/24	18	44.54	0	0.00	44.40	18	5,136	0.35%
2021/03/23	2	44.75	2	45.20	45.20	0	5,052	0.00%
2021/03/22	3	44.55	3	44.90	44.85	0	5,014	0.00%
2021/03/19	5	44.23	0	0.00	44.55	5	4,970	0.10%
2021/03/18	2	45.00	5	44.85	45.15	-3	4,895	-0.06%
2021/03/17	0	0.00	1	45.10	45.30	-1	4,839	-0.02%
2021/03/16	0	0.00	2	44.05	44.40	-2	4,730	-0.04%
2021/03/15	2	43.40	2.1	43.35	43.75	-0.1	4,852	0.00%
2021/03/12	5	43.25	1	43.70	43.30	4	4,930	0.08%
2021/03/11	3.5	43.79	1	44.05	43.80	2.5	4,909	0.05%
2021/03/10	0	0.00	11	43.66	43.85	-11	4,774	-0.23%
2021/03/09	0	0.00	1	43.25	43.50	-1	4,695	-0.02%
2021/03/08	8	42.49	22	42.69	42.75	-14	4,623	-0.30%
2021/03/05	0	0.00	19	42.21	42.15	-19	4,621	-0.41%
2021/03/04	3	42.20	6	42.28	42.20	-3	4,853	-0.06%
2021/03/03	1	41.80	0	0.00	42.05	1	4,788	0.02%
2021/03/02	0	0.00	1	42.10	41.60	-1	4,714	-0.02%
2021/02/26	3	41.50	0	0.00	41.70	3	4,687	0.06%
2021/02/25	1	41.65	3.1	41.58	41.65	-2.1	4,612	-0.04%
2021/02/24	0	0.00	14	42.03	41.45	-14	4,608	-0.30%
2021/02/23	0.5	41.70	9	41.65	41.75	-8.5	4,563	-0.19%
2021/02/22	0	0.00	6	41.15	41.20	-6	4,583	-0.13%
2021/02/19	7	40.74	0.1	40.75	40.90	6.9	4,526	0.15%
2021/02/18	21	40.79	1	40.80	40.90	20	4,534	0.44%
2021/02/04	0	0.00	0.1	39.25	39.45	-0.1	4,576	0.00%
2021/02/03	2	39.20	0	0.00	39.10	2	4,711	0.04%
2021/01/29	1	38.85	0	0.00	38.75	1	4,864	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/22	1	39.45	3	39.50	39.60	-2	4,948	-0.04%
2021/01/20	15	39.42	0	0.00	39.35	15	5,139	0.29%
2021/01/19	2	40.03	0	0.00	40.00	2	5,446	0.04%
2021/01/18	3	39.92	0	0.00	40.20	3	5,425	0.06%
2021/01/15	14	40.24	0	0.00	40.25	14	5,380	0.26%
2021/01/14	1	40.70	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	7	40.65	40.70	-7	5,365	-0.13%
2021/01/12	1	40.55	3	40.55	40.50	-2	5,374	-0.04%
2021/01/11	1	40.75	118	40.60	40.65	-117	5,350	-2.19%	大賣/鉅額交易
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	0.5	40.25	0	0.00	40.25	0.5	5,373	0.01%
2021/01/06	2	40.28	0	0.00	40.20	2	5,376	0.04%
2021/01/05	0	0.00	0.5	40.80	40.70	-0.5	5,327	-0.01%
2020/12/30	0	0.00	1	40.80	40.75	-1	5,371	-0.02%
2020/12/29	2	40.60	2	40.70	40.60	0	5,378	0.00%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/23	1.2	40.18	0	0.00	40.10	1.2	5,534	0.02%
2020/12/21	1	40.35	0	0.00	40.60	1	5,573	0.02%
2020/12/18	0	0.00	35	40.75	40.60	-35	5,583	-0.63%
2020/12/17	10	40.55	0	0.00	40.75	10	5,590	0.18%
2020/12/15	6	40.48	0	0.00	40.45	6	5,575	0.11%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/10	12	40.53	0	0.00	40.35	12	5,520	0.22%
2020/12/09	4	40.28	0	0.00	40.40	4	5,490	0.07%
2020/12/08	22	41.25	0	0.00	41.20	22	5,326	0.41%
2020/12/07	30	41.70	0	0.00	41.75	30	5,223	0.57%
2020/12/04	3	41.63	0	0.00	41.55	3	5,175	0.06%
2020/12/03	3	41.47	0	0.00	41.45	3	5,148	0.06%
2020/12/02	0	0.00	1	41.50	41.25	-1	5,134	-0.02%
2020/12/01	5	41.65	1	41.80	41.65	4	5,124	0.08%
2020/11/25	2	41.05	0	0.00	40.80	2	5,174	0.04%
2020/11/24	3	41.18	1	41.15	41.00	2	5,340	0.04%
2020/11/23	1	41.45	2	41.50	41.30	-1	5,495	-0.02%
2020/11/20	3	41.20	2	41.25	41.40	1	5,501	0.02%
2020/11/19	16	41.29	11	41.45	41.40	5	5,590	0.09%
2020/11/18	0	0.00	2	40.90	40.95	-2	5,553	-0.04%
2020/11/17	1	40.85	5	40.85	40.85	-4	5,622	-0.07%
2020/11/16	2	41.10	0	0.00	40.80	2	5,871	0.03%
2020/11/12	5	41.32	9	40.98	40.85	-4	6,742	-0.06%
2020/11/11	0	0.00	11.5	41.32	41.40	-11.5	6,913	-0.17%
2020/11/10	2	40.50	1	41.15	40.65	1	6,835	0.01%
2020/11/09	0	0.00	12	40.15	40.20	-12	6,776	-0.18%
2020/11/06	9	40.38	8	40.16	40.05	1	6,781	0.01%
2020/11/05	1	40.25	1	40.25	40.25	0	6,780	0.00%
2020/11/04	0	0.00	1.5	39.93	40.00	-1.5	6,756	-0.02%
2020/11/03	0	0.00	1	40.00	40.05	-1	6,766	-0.01%
2020/10/30	2	39.50	1	39.90	39.50	1	6,796	0.01%
2020/10/29	3	39.90	0.2	40.00	40.05	2.8	6,757	0.04%
2020/10/28	5.5	40.48	0	0.00	40.55	5.5	6,752	0.08%
2020/10/27	21	40.37	22	40.53	41.05	-1	6,679	-0.01%
2020/10/26	4.1	38.97	0	0.00	38.75	4.1	6,324	0.07%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/19	3	38.50	0	0.00	38.55	3	6,523	0.05%
2020/10/16	1.1	38.25	0	0.00	38.20	1.1	6,513	0.02%
2020/10/15	1	38.45	11	38.45	38.55	-10	6,509	-0.15%
2020/10/14	4	38.95	0	0.00	38.95	4	6,508	0.06%
2020/10/13	0.2	38.95	0	0.00	38.95	0.2	6,644	0.00%
2020/10/12	2	38.88	0	0.00	38.85	2	6,755	0.03%
2020/10/08	5	39.47	1	39.30	39.30	4	6,856	0.06%
2020/10/06	1	39.75	3	39.80	39.90	-2	6,927	-0.03%
2020/09/30	38	38.75	0	0.00	38.90	38	6,943	0.55%
2020/09/29	10	38.70	5	38.71	38.85	5	6,951	0.07%
2020/09/25	3	39.18	1	39.05	39.30	2	6,921	0.03%
2020/09/24	4	39.43	0	0.00	39.40	4	6,959	0.06%
2020/09/22	0.3	41.00	0	0.00	40.85	0.3	7,024	0.00%
2020/09/21	2	41.55	0	0.00	41.40	2	7,034	0.03%
2020/09/17	1	41.60	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0	0.00	9	41.73	41.65	-9	7,082	-0.13%
2020/09/14	0	0.00	2	41.60	41.55	-2	7,072	-0.03%
2020/09/11	3	41.25	7	41.55	41.30	-4	7,096	-0.06%
2020/09/10	0	0.00	0	41.40	41.10	0	7,073	0.00%
2020/09/09	8	41.09	0	0.00	41.40	8	7,137	0.11%
2020/09/07	2	41.40	0	0.00	41.45	2	7,272	0.03%
2020/09/04	3	41.20	6	41.42	41.50	-3	7,403	-0.04%
2020/09/03	6	41.78	0	0.00	41.80	6	7,475	0.08%
2020/09/02	6	41.30	12	41.50	41.45	-6	7,464	-0.08%
2020/09/01	3	42.20	0	0.00	41.85	3	7,474	0.04%
2020/08/31	6	42.73	0	0.00	43.20	6	7,377	0.08%
2020/08/28	2	41.40	13	41.03	42.20	-11	7,189	-0.15%
2020/08/27	8	40.01	2	39.75	40.05	6	7,080	0.08%
2020/08/26	1	39.05	0	0.00	39.35	1	6,946	0.01%
2020/08/25	6	39.05	6	39.15	39.00	0	6,912	0.00%
2020/08/24	0	0.00	1	38.00	37.85	-1	6,825	-0.01%
2020/08/21	10	38.05	4	38.10	38.25	6	6,772	0.09%
2020/08/20	21	37.61	2	38.28	37.45	19	6,713	0.28%
2020/08/19	21	38.28	3	38.90	39.05	18	6,444	0.28%
2020/08/18	0	0.00	15	54.80	54.70	-15	5,689	-0.26%
2020/08/17	0	0.00	2	53.55	54.40	-2	5,504	-0.04%
2020/08/14	1	53.10	4	52.80	53.10	-3	5,306	-0.06%
2020/08/12	0	0.00	2	53.00	53.00	-2	5,247	-0.04%
2020/08/05	0	0.00	1	52.50	53.00	-1	5,195	-0.02%
2020/08/04	1	52.50	0	0.00	52.20	1	5,175	0.02%
2020/07/31	4	50.90	0	0.00	50.80	4	5,063	0.08%
2020/07/30	3	49.50	3	49.97	50.10	0	5,001	0.00%
2020/07/29	0	0.00	1	50.00	49.50	-1	4,963	-0.02%
2020/07/27	1	46.80	3	46.97	46.40	-2	4,893	-0.04%
2020/07/17	0	0.00	3	50.00	49.55	-3	4,874	-0.06%
2020/07/16	3	51.53	0	0.00	51.20	3	4,761	0.06%
2020/07/13	1	53.20	0	0.00	53.60	1	4,460	0.02%
2020/07/10	1	53.00	0	0.00	53.00	1	4,428	0.02%
2020/07/09	0	0.00	4	54.00	54.30	-4	4,373	-0.09%
2020/07/07	2	53.50	1	54.40	54.20	1	4,296	0.02%
2020/07/03	4	53.88	0	0.00	53.50	4	4,273	0.09%
2020/07/02	1	54.10	6	54.30	54.00	-5	4,302	-0.12%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/16	82	50.10	0	0.00	50.20	82	4,617	1.78%
2020/06/15	4	50.00	0	0.00	49.95	4	4,641	0.09%
2020/06/12	2	49.23	0	0.00	49.80	2	4,626	0.04%
2020/06/11	0	0.00	5	50.00	50.10	-5	4,573	-0.11%
2020/06/10	0	0.00	79	50.08	51.40	-79	4,436	-1.78%
2020/06/09	0	0.00	6	49.90	49.40	-6	4,373	-0.14%
2020/06/08	0	0.00	6	49.40	49.60	-6	4,375	-0.14%
2020/06/05	1	48.75	0	0.00	48.75	1	4,314	0.02%
2020/06/04	6	48.28	0	0.00	48.20	6	4,284	0.14%
2020/05/28	4	45.73	0	0.00	45.75	4	3,998	0.10%
2020/05/25	0	0.00	1	44.85	45.30	-1	3,901	-0.03%
2020/05/20	1	45.05	0	0.00	45.00	1	3,794	0.03%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/08	2	43.95	0	0.00	43.95	2	3,459	0.06%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	0	0.00	5	44.55	44.60	-5	3,406	-0.15%
2020/04/29	0	0.00	15	44.63	44.65	-15	3,369	-0.45%
2020/04/21	0	0.00	1	41.30	41.20	-1	3,165	-0.03%
2020/04/16	2	41.85	0	0.00	41.95	2	3,052	0.07%
2020/04/10	4	41.40	1	41.40	41.45	3	2,942	0.10%
2020/04/06	51	42.01	0	0.00	41.95	51	2,735	1.86%
2020/04/01	35	42.00	3	42.00	42.00	32	2,553	1.25%
2020/03/30	1	34.50	0	0.00	34.75	1	2,288	0.04%
2020/03/24	0.2	31.45	0	0.00	31.45	0.2	2,628	0.01%
2020/03/23	5	30.20	0	0.00	30.10	5	2,638	0.19%
2020/03/19	3	30.13	0	0.00	30.10	3	2,616	0.11%
2020/03/18	0.3	33.60	0	0.00	33.40	0.3	2,512	0.01%
2020/03/16	0	0.00	32	37.25	35.90	-32	2,400	-1.33%
2020/03/13	2	36.35	0	0.00	37.45	2	2,383	0.08%
2020/03/12	4	39.55	0	0.00	39.40	4	2,313	0.17%
2020/03/11	0	0.00	1	41.00	40.70	-1	2,278	-0.04%
2020/03/10	1	39.95	0	0.00	40.35	1	2,289	0.04%
2020/03/09	4	40.68	0	0.00	40.30	4	2,273	0.18%
2020/02/25	5	41.70	0	0.00	41.75	5	2,344	0.21%
2020/02/11	1	42.25	1	42.40	42.30	0	2,738	0.00%
2020/02/06	0.1	42.70	0	0.00	42.70	0.1	2,780	0.00%
2020/02/03	1	41.05	0	0.00	41.60	1	2,743	0.04%
2020/01/30	5	42.20	0	0.00	42.10	5	2,738	0.18%
2020/01/14	6	45.48	0	0.00	45.25	6	2,790	0.22%
2020/01/06	10	44.70	0	0.00	44.60	10	2,928	0.34%
2020/01/02	0.1	45.15	1	45.20	45.15	-0.9	2,945	-0.03%
2019/12/31	7	45.26	0	0.00	45.20	7	2,974	0.24%
2019/12/30	8	45.61	0	0.00	45.50	8	2,964	0.27%
2019/12/23	1	44.75	0	0.00	43.90	1	2,739	0.04%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	3	46.10	0	0.00	45.80	3	2,299	0.13%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/05	5	46.28	0	0.00	45.85	5	2,159	0.23%
2019/11/20	1	47.00	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.55	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1.5	47.87	15	48.20	47.65	-13.5	1,887	-0.72%
2019/11/15	0	0.00	3	48.15	48.15	-3	1,869	-0.16%
2019/11/14	2	48.35	0	0.00	48.30	2	1,824	0.11%
2019/11/01	0.3	46.20	0	0.00	46.50	0.3	1,738	0.02%
2019/10/31	0	0.00	1	46.55	46.50	-1	1,751	-0.06%
2019/10/21	1	45.75	2	45.65	45.75	-1	1,589	-0.06%
2019/10/17	0	0.00	2	45.30	45.30	-2	1,529	-0.13%
2019/10/07	0	0.00	1	42.90	42.95	-1	1,396	-0.07%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/23	3	41.95	0	0.00	41.95	3	1,463	0.20%
2019/08/23	0	0.00	2	43.00	43.10	-2	2,017	-0.10%
2019/08/22	1	43.35	1	43.20	43.20	0	2,021	0.00%
2019/08/19	0	0.00	1	42.90	43.05	-1	2,052	-0.05%
2019/08/16	1	43.55	1	43.20	43.20	0	2,045	0.00%
2019/08/12	1	42.40	0	0.00	42.40	1	1,881	0.05%
2019/07/30	1	42.00	0	0.00	41.50	1	1,962	0.05%
2019/07/25	0.3	41.55	0	0.00	41.75	0.3	1,968	0.01%
2019/07/05	0	0.00	2	42.70	42.85	-2	2,166	-0.09%
2019/07/04	2	44.50	0	0.00	44.55	2	2,199	0.09%
2019/06/27	0	0.00	4	45.13	44.80	-4	2,290	-0.17%
2019/06/26	0	0.00	1	45.50	45.30	-1	2,392	-0.04%
2019/06/18	0	0.00	0.3	42.40	42.45	-0.3	1,891	-0.02%
2019/06/17	1	41.95	0	0.00	42.20	1	1,881	0.05%
2019/06/13	0.4	41.45	0	0.00	41.45	0.4	1,904	0.02%
2019/06/12	1	42.15	4	42.00	42.20	-3	1,923	-0.16%
2019/05/31	3	40.60	3	40.80	40.90	0	1,875	0.00%
2019/05/27	0	0.00	1	40.75	40.75	-1	1,839	-0.05%
2019/05/22	2	40.75	0	0.00	40.65	2	1,866	0.11%
2019/05/09	4	39.90	0	0.00	39.90	4	1,843	0.22%
2019/05/06	2	41.60	0	0.00	41.60	2	1,797	0.11%
2019/05/03	1	42.35	0	0.00	42.45	1	1,795	0.06%
2019/04/30	1	42.20	0	0.00	42.40	1	1,792	0.06%
2019/04/29	1	41.95	5	41.80	41.80	-4	1,781	-0.22%
2019/04/24	0.6	41.90	0	0.00	41.85	0.6	1,764	0.03%
2019/04/18	5	42.00	0	0.00	41.75	5	1,696	0.29%
2019/04/17	0	0.00	5	42.80	42.80	-5	1,650	-0.30%
2019/04/16	5	42.70	0.6	42.80	42.75	4.4	1,628	0.27%
2019/04/10	5	44.05	0	0.00	43.95	5	1,548	0.32%
2019/04/08	0	0.00	6	44.60	44.60	-6	1,455	-0.41%
2019/04/03	6	45.18	3	45.05	45.05	3	1,400	0.21%
2019/04/02	4	45.48	0	0.00	45.60	4	1,376	0.29%
2019/04/01	3	45.80	0	0.00	45.80	3	1,361	0.22%
2019/03/29	5	45.10	6.2	45.96	46.60	-1.2	1,337	-0.09%
2019/03/28	0.1	46.60	0	0.00	46.60	0.1	1,231	0.01%
2019/03/20	0	0.00	1	48.65	48.75	-1	1,189	-0.08%
2019/03/18	3	48.52	2	48.55	48.55	1	1,184	0.08%
2019/03/12	3	47.35	0	0.00	47.20	3	1,147	0.26%
2019/03/06	0	0.00	2	49.25	49.25	-2	1,225	-0.16%
2019/02/21	0	0.00	5.3	48.35	48.45	-5.3	1,220	-0.44%
2019/02/18	0	0.00	3	47.55	47.60	-3	1,231	-0.24%
2019/02/14	0	0.00	3	46.95	46.95	-3	1,216	-0.25%
2019/02/12	0	0.00	3	46.95	46.75	-3	1,213	-0.25%
2019/01/25	3	46.45	0	0.00	46.30	3	1,207	0.25%
2019/01/18	3	46.40	0	0.00	46.30	3	1,242	0.24%
2019/01/16	0	0.00	5	46.90	46.50	-5	1,287	-0.39%
2019/01/15	5	47.00	0	0.00	47.15	5	1,292	0.39%
2019/01/10	3	46.75	0	0.00	47.00	3	1,343	0.22%
2018/11/13	0	0.00	1	44.55	44.60	-1	2,896	-0.03%
2018/11/05	0	0.00	1	43.00	43.00	-1	3,038	-0.03%
2018/10/26	0	0.00	16	42.15	42.30	-16	3,093	-0.52%
2018/10/25	0.2	42.20	0	0.00	42.05	0.2	3,181	0.01%
2018/10/24	1	43.95	0	0.00	43.50	1	3,242	0.03%
2018/10/17	1	45.15	0	0.00	44.95	1	3,329	0.03%
2018/10/15	2	45.53	0	0.00	45.50	2	3,301	0.06%
2018/10/12	1	46.05	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0	0.00	4	47.45	45.40	-4	3,248	-0.12%
2018/10/08	0.4	50.50	0	0.00	50.50	0.4	3,142	0.01%
2018/09/25	0	0.00	3	35.90	35.95	-3	3,035	-0.10%
2018/09/19	0	0.00	26	35.45	35.30	-26	2,877	-0.90%
2018/09/17	6	34.99	0	0.00	35.20	6	2,866	0.21%
2018/09/12	0.5	33.90	0	0.00	34.05	0.5	2,740	0.02%
2018/09/10	1	33.35	1	33.30	33.15	0	2,820	0.00%
2018/09/05	1	33.85	0	0.00	33.75	1	2,908	0.03%
2018/08/29	2	34.25	0	0.00	34.50	2	3,008	0.07%
2018/08/17	0	0.00	0.1	34.25	34.30	-0.1	3,336	0.00%
2018/08/16	0	0.00	5	34.23	34.30	-5	3,333	-0.15%
2018/08/15	0	0.00	1.2	34.40	34.30	-1.2	3,299	-0.04%
2018/08/14	5	33.80	0	0.00	34.00	5	3,240	0.15%
2018/08/13	1	33.60	0	0.00	33.40	1	3,246	0.03%
2018/08/09	5	33.80	0	0.00	33.70	5	3,259	0.15%
2018/07/26	0	0.00	1	33.65	33.75	-1	3,267	-0.03%
2018/07/24	2	33.30	0	0.00	33.55	2	3,296	0.06%
2018/07/23	1	33.10	1	33.15	33.00	0	3,290	0.00%
2018/07/20	1	34.90	0	0.00	34.90	1	3,248	0.03%
2018/07/10	0	0.00	5	34.85	34.70	-5	3,540	-0.14%
2018/07/09	3	34.18	0	0.00	34.50	3	3,609	0.08%
2018/07/06	3	33.60	0	0.00	33.50	3	3,807	0.08%
2018/06/26	4	35.01	0	0.00	35.05	4	4,254	0.09%
2018/06/21	0	0.00	2	36.00	36.00	-2	4,742	-0.04%
2018/06/15	5	36.05	0	0.00	36.20	5	4,892	0.10%
2018/06/12	2	36.20	0	0.00	36.15	2	4,798	0.04%
2018/06/11	0	0.00	0.2	36.40	36.40	-0.2	4,823	0.00%
2018/06/04	0	0.00	10	36.40	36.45	-10	4,801	-0.21%
2018/05/30	2	35.30	10	35.50	35.30	-8	4,765	-0.17%
2018/05/29	0	0.00	6	35.70	35.65	-6	4,747	-0.13%
2018/05/25	5	35.60	5	35.75	35.80	0	4,776	0.00%
2018/05/24	1	35.70	0	0.00	35.60	1	4,795	0.02%
2018/05/23	2	35.70	0	0.00	35.70	2	4,811	0.04%
2018/05/16	3	35.80	0	0.00	35.80	3	4,922	0.06%
2018/05/15	0.6	35.60	0	0.00	35.60	0.6	4,940	0.01%
2018/05/14	8	35.60	0	0.00	35.85	8	5,091	0.16%
2018/05/11	0	0.00	1	35.70	35.55	-1	5,102	-0.02%
2018/05/10	10	35.45	1.2	35.58	35.55	8.8	5,112	0.17%
2018/05/09	5	35.40	0	0.00	35.45	5	5,117	0.10%
2018/05/04	1	35.10	0	0.00	35.10	1	5,199	0.02%
2018/05/03	4	35.60	0.8	35.50	35.50	3.2	5,208	0.06%
2018/05/02	5	35.80	5	36.00	36.00	0	5,291	0.00%
2018/04/30	0	0.00	6	35.59	35.65	-6	5,294	-0.11%
2018/04/26	1	35.60	0	0.00	35.45	1	5,322	0.02%
2018/04/25	0	0.00	1	35.65	35.85	-1	5,332	-0.02%
2018/04/23	3	36.45	0	0.00	36.30	3	5,321	0.06%
2018/04/19	0	0.00	42	36.25	36.25	-42	5,352	-0.78%
2018/04/18	0	0.00	5	36.00	36.00	-5	5,335	-0.09%
2018/04/17	2	35.70	0	0.00	35.60	2	5,330	0.04%
2018/04/16	5	36.60	0	0.00	36.50	5	5,231	0.10%
2018/04/13	0	0.00	1	36.35	36.50	-1	5,228	-0.02%
2018/04/11	0	0.00	1	35.80	35.80	-1	5,124	-0.02%
2018/04/10	1	35.70	0	0.00	35.60	1	5,051	0.02%
2018/04/09	0	0.00	8	34.99	35.40	-8	4,957	-0.16%
2018/04/03	0	0.00	5	34.15	34.15	-5	4,786	-0.10%
2018/04/02	0	0.00	5	34.10	34.10	-5	4,791	-0.10%
2018/03/30	5	34.40	0	0.00	34.10	5	4,768	0.10%
2018/03/29	5	34.35	0	0.00	34.30	5	4,727	0.11%
2018/03/28	3	34.70	0	0.00	34.45	3	4,707	0.06%
2018/03/27	3	35.40	15	35.00	34.55	-12	4,635	-0.26%
2018/03/23	5	33.65	10	33.59	33.90	-5	4,117	-0.12%
2018/03/22	2	34.25	0	0.00	34.00	2	4,039	0.05%
2018/03/21	0	0.00	13	34.28	34.35	-13	3,971	-0.33%
2018/03/19	6	33.95	0	0.00	33.90	6	3,880	0.15%
2018/03/16	10	33.60	0	0.00	33.65	10	3,862	0.26%
2018/03/15	0	0.00	10	34.00	33.90	-10	3,810	-0.26%
2018/03/14	0	0.00	5	33.40	33.40	-5	3,735	-0.13%
2018/03/13	5	33.60	0	0.00	33.55	5	3,726	0.13%
2018/03/09	1	33.25	0	0.00	33.25	1	3,724	0.03%
2018/03/08	3	33.35	3	33.80	33.35	0	3,730	0.00%
2018/03/07	10	33.00	10	33.15	33.20	0	3,665	0.00%
2018/03/05	5	32.47	5	32.41	32.35	0	3,664	0.00%
2018/03/02	2	32.00	0	0.00	32.40	2	3,639	0.05%
2018/03/01	30	31.95	0	0.00	32.50	30	3,660	0.82%
2018/02/26	9	32.42	5	32.80	32.80	4	3,680	0.11%
2018/02/12	0	0.00	0.1	30.95	30.95	-0.1	4,479	0.00%
2018/02/07	10	31.18	5	30.85	30.85	5	4,550	0.11%
2018/02/06	7	31.35	5	30.65	30.70	2	4,537	0.04%
2018/02/05	6	32.23	10	32.45	32.45	-4	4,464	-0.09%
2018/02/02	5	32.80	0	0.00	32.80	5	4,430	0.11%
2018/01/31	3	32.75	10	33.53	33.45	-7	4,616	-0.15%
2018/01/26	7	33.83	1	33.60	33.65	6	4,610	0.13%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/22	0	0.00	6	33.57	33.55	-6	4,618	-0.13%
2018/01/19	5	33.40	0	0.00	33.20	5	4,683	0.11%
2018/01/18	0	0.00	5	33.75	33.65	-5	4,640	-0.11%
2018/01/17	0	0.00	5	33.80	33.80	-5	4,614	-0.11%
2018/01/16	5	33.60	0	0.00	33.95	5	4,600	0.11%
2018/01/15	1	33.65	0	0.00	33.65	1	4,564	0.02%
2018/01/11	0	0.00	1.2	33.28	33.35	-1.2	4,519	-0.03%
2018/01/08	0	0.00	3	33.30	33.30	-3	4,471	-0.07%
2018/01/05	1	32.95	3	32.85	33.10	-2	4,407	-0.05%
2018/01/03	6	32.23	3	32.40	32.40	3	4,313	0.07%
2018/01/02	1	32.00	0	0.00	32.00	1	4,252	0.02%