潤泰新 (9945)-元大-台中中港券商分點個股進出

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
46.60
漲跌
▼0.30
漲幅
-0.64%
成交量
45,373張
產業
上市其他類股
922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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	33	47.02	12	46.74	46.60	21	15,907	0.13%
2024/05/16	13.1	47.07	18.1	47.34	46.90	-5.1	15,266	-0.03%
2024/05/15	11.1	45.30	20.6	45.76	46.55	-9.5	14,328	-0.07%
2024/05/14	14	43.10	6	43.08	42.65	8	13,293	0.06%
2024/05/13	5	42.41	17.1	42.71	43.90	-12.1	12,576	-0.10%
2024/05/10	3.1	40.66	3	40.60	40.50	0.1	11,860	0.00%
2024/05/09	6.2	40.54	2	40.85	40.20	4.2	11,642	0.04%
2024/05/08	6	40.77	0	0.00	40.70	6	11,406	0.05%
2024/05/07	15	42.08	3	42.03	41.80	12	11,071	0.11%
2024/05/06	21.5	43.21	23.1	43.53	43.10	-1.6	10,526	-0.01%
2024/05/03	7.4	42.41	5	42.04	42.45	2.3	9,754	0.02%
2024/05/02	7	42.15	21.3	41.04	42.25	-14.2	8,177	-0.17%
2024/04/30	13.1	38.92	5	38.45	38.45	8.1	6,856	0.12%
2024/04/29	2.2	38.61	1	38.85	38.75	1.2	6,442	0.02%
2024/04/26	6.2	37.78	5	37.70	37.90	1.2	6,187	0.02%
2024/04/22	11.1	36.74	19	36.64	36.60	-7.9	6,018	-0.13%
2024/04/19	4	35.76	0	0.00	36.15	4	5,776	0.07%
2024/04/18	0	0.00	12.5	35.89	36.45	-12.5	5,567	-0.22%
2024/04/16	9	34.91	0	0.00	34.45	9	5,263	0.17%
2024/04/15	0.2	35.25	4	35.40	35.20	-3.8	5,183	-0.07%
2024/04/12	1	34.90	0.7	34.95	34.95	0.3	5,140	0.01%
2024/04/11	0	34.85	1	34.80	34.90	-1	5,142	-0.02%
2024/04/10	1.1	35.00	0.3	34.95	35.00	0.8	5,094	0.02%
2024/04/08	0.1	34.55	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	1.1	34.90	0	0.00	34.65	1.1	5,405	0.02%
2024/04/02	1.8	35.09	0	0.00	35.05	1.8	5,487	0.03%
2024/04/01	0.5	35.30	0	0.00	35.45	0.5	5,485	0.01%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	2.2	35.25	0	0.00	35.05	2.2	5,454	0.04%
2024/03/27	0.4	35.30	0	0.00	35.25	0.4	5,412	0.01%
2024/03/22	2.2	35.00	0.1	35.05	35.10	2.2	5,335	0.04%
2024/03/21	1.3	35.25	2	34.78	35.35	-0.7	5,325	-0.01%
2024/03/20	1.1	33.91	4.2	33.90	34.15	-3.2	5,712	-0.06%
2024/03/19	5	34.24	0	0.00	34.10	5	5,745	0.09%
2024/03/18	1	34.95	0	0.00	34.70	1	5,617	0.02%
2024/03/15	1.1	35.05	0	0.00	35.00	1.1	5,568	0.02%
2024/03/14	3.7	35.36	0	0.00	35.50	3.7	5,457	0.07%
2024/03/13	0	0.00	0.4	36.90	36.85	-0.4	5,191	-0.01%
2024/03/11	0	0.00	1	36.60	36.40	-1	5,193	-0.02%
2024/03/07	3.4	35.89	2	35.80	35.85	1.4	5,293	0.03%
2024/03/04	2	35.65	0	0.00	35.65	2	5,303	0.04%
2024/03/01	2.1	36.02	0	0.00	36.00	2.1	5,261	0.04%
2024/02/29	0.6	35.95	4	36.15	36.35	-3.4	5,261	-0.07%
2024/02/27	1	36.30	0	0.00	36.20	1	5,240	0.02%
2024/02/26	4	36.70	0	0.00	36.65	4	5,247	0.08%
2024/02/23	0.1	36.75	0	0.00	36.70	0.1	5,259	0.00%
2024/02/22	2	37.05	0	0.00	37.05	2	5,303	0.04%
2024/02/21	0.1	36.75	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	0.2	36.90	0.5	37.15	36.95	-0.3	5,374	-0.01%
2024/02/19	0.1	36.70	0	0.00	37.15	0.1	5,410	0.00%
2024/02/15	0.1	35.85	0	0.00	36.10	0.1	5,583	0.00%
2024/02/01	0.1	36.00	0	0.00	36.10	0.1	5,476	0.00%
2024/01/30	2	36.15	2	36.80	35.90	0	5,473	0.00%
2024/01/29	0.3	36.30	0	0.00	36.35	0.3	5,475	0.01%
2024/01/24	0.1	36.35	0	0.00	36.00	0.1	5,483	0.00%
2024/01/22	0.1	35.50	0	0.00	35.45	0.1	5,501	0.00%
2024/01/18	5	34.83	0	0.00	34.80	5	5,448	0.09%
2024/01/17	5.1	35.24	0	0.00	34.90	5.1	5,386	0.09%
2024/01/16	0.1	36.10	0	0.00	35.90	0.1	5,227	0.00%
2024/01/15	1	37.10	0	0.00	37.00	1	5,090	0.02%
2024/01/11	0	36.85	0	0.00	37.00	0	5,185	0.00%
2024/01/10	1	36.95	5	37.16	36.95	-4	5,178	-0.08%
2024/01/09	2	37.40	0	0.00	37.20	2	5,158	0.04%
2024/01/05	50	38.14	1.8	38.10	38.05	48.2	5,057	0.95%
2024/01/04	4	38.65	2	38.50	38.55	2	5,023	0.04%
2024/01/03	1	38.80	0	0.00	38.70	1	5,005	0.02%
2024/01/02	5	39.10	10	38.50	39.25	-5	4,893	-0.10%
2023/12/28	2.4	37.77	5	37.62	37.85	-2.6	4,656	-0.06%
2023/12/27	5	37.00	4.1	36.85	37.00	0.9	4,579	0.02%
2023/12/25	0.1	36.36	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	3	36.43	0	0.00	36.25	3	4,613	0.07%
2023/12/20	1.1	36.95	0	0.00	36.85	1.1	4,832	0.02%
2023/12/18	1	37.05	0	0.00	37.00	1	4,835	0.02%
2023/12/15	6	37.12	8	37.04	36.75	-2	4,782	-0.04%
2023/12/14	0	0.00	0.1	36.90	36.95	-0.1	4,295	0.00%
2023/12/13	3	35.98	0	0.00	35.90	3	4,193	0.07%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/08	2.1	36.60	1	36.90	36.60	1.1	4,310	0.02%
2023/12/07	2	37.10	0	0.00	36.90	2	4,314	0.05%
2023/12/05	1	36.85	1	36.75	36.75	0	4,490	0.00%
2023/12/04	4	36.65	5.7	36.95	37.15	-1.7	4,754	-0.04%
2023/12/01	1.7	35.77	0	0.00	35.80	1.7	4,689	0.04%
2023/11/30	1	35.70	0	0.00	35.80	1	4,809	0.02%
2023/11/29	3	35.85	0	0.00	35.85	3	4,766	0.06%
2023/11/27	17.2	35.52	0	0.00	35.50	17.2	4,695	0.37%
2023/11/24	4	35.84	0	0.00	35.85	4	4,687	0.09%
2023/11/22	0.3	35.73	0	0.00	35.75	0.3	4,762	0.01%
2023/11/21	1	35.90	0	0.00	35.95	1	4,810	0.02%
2023/11/20	4.3	36.27	22.3	35.80	35.80	-18	4,752	-0.38%
2023/11/17	0.1	36.77	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	0	0.00	2	36.85	36.80	-2	4,779	-0.04%
2023/11/15	2	36.65	4	36.35	36.70	-2	4,790	-0.04%
2023/11/14	4	35.46	0	0.00	35.50	4	4,642	0.09%
2023/11/13	0.4	34.50	4	34.60	34.70	-3.6	4,594	-0.08%
2023/11/10	2	34.15	0	0.00	34.15	2	4,577	0.04%
2023/11/09	20	34.40	0	0.00	34.35	20	4,623	0.43%
2023/11/08	0	0.00	1.3	34.44	34.45	-1.3	4,705	-0.03%
2023/11/07	1	34.05	0	0.00	34.10	1	4,720	0.02%
2023/11/06	1	34.55	1	34.50	34.50	0	4,754	0.00%
2023/11/03	1.6	34.03	2	33.93	34.10	-0.4	4,757	-0.01%
2023/10/31	0.1	33.01	1	32.40	32.40	-0.9	4,855	-0.02%
2023/10/30	3	33.32	0	0.00	33.20	3	4,859	0.06%
2023/10/27	0	0.00	1	33.50	33.40	-1	4,903	-0.02%
2023/10/26	1.1	33.11	0	0.00	33.10	1.1	4,967	0.02%
2023/10/24	0.1	33.50	0.3	33.55	33.55	-0.2	5,088	0.00%
2023/10/23	0.1	33.60	1	33.40	33.20	-1	5,127	-0.02%
2023/10/20	0.1	33.40	2.6	32.97	33.20	-2.5	5,154	-0.05%
2023/10/19	0.1	33.90	0.9	33.80	33.40	-0.8	5,153	-0.02%
2023/10/18	1	34.35	0.4	34.80	34.10	0.6	5,155	0.01%
2023/10/17	4	34.85	0	0.00	34.65	4	5,158	0.08%
2023/10/12	2	35.75	2.1	35.50	35.75	-0.1	5,401	0.00%
2023/10/06	0	0.00	2	34.87	34.90	-2	5,429	-0.04%
2023/10/05	0.1	34.25	1	34.45	34.25	-0.9	5,450	-0.02%
2023/10/04	0.6	34.25	0	0.00	34.00	0.6	5,481	0.01%
2023/10/03	0.2	35.07	0	0.00	34.90	0.2	5,447	0.00%
2023/10/02	2	35.28	0.9	35.45	35.20	1.1	5,416	0.02%
2023/09/28	1.8	35.27	0	0.00	35.20	1.8	5,433	0.03%
2023/09/27	3.2	36.13	3	35.65	35.20	0.2	5,440	0.00%
2023/09/26	8.3	35.52	3.6	35.43	35.30	4.7	5,428	0.09%
2023/09/25	2.4	37.28	0	0.00	36.70	2.4	5,280	0.05%
2023/09/12	1	34.70	0	0.00	35.00	1	5,285	0.02%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/08	0	34.95	2	34.78	34.80	-2	5,338	-0.04%
2023/09/07	2	35.15	0.8	35.20	35.00	1.2	5,454	0.02%
2023/09/06	6	35.89	0	0.00	35.60	6	5,452	0.11%
2023/09/05	2.9	36.38	3	36.48	36.40	-0.1	5,413	0.00%
2023/09/04	6	36.19	0	0.00	36.10	6	5,409	0.11%
2023/09/01	10	36.65	1	36.80	36.60	9	5,424	0.17%
2023/08/31	4.2	36.55	2.3	36.71	36.85	1.9	5,542	0.03%
2023/08/30	3.1	36.56	3	36.75	36.60	0.1	5,703	0.00%
2023/08/29	1	36.65	15.3	36.57	36.65	-14.3	5,614	-0.25%
2023/08/28	0	0.00	1.9	35.51	35.70	-1.9	5,309	-0.04%
2023/08/25	3	34.92	12	33.58	34.50	-9	5,274	-0.17%
2023/08/24	3.1	33.30	0.6	33.25	33.30	2.4	5,180	0.05%
2023/08/22	0	33.40	0.6	33.55	33.35	-0.6	5,227	-0.01%
2023/08/21	0	0.00	2.9	33.51	33.65	-2.9	5,272	-0.06%
2023/08/18	4.1	33.13	7.1	33.20	33.20	-3	5,260	-0.06%
2023/08/17	2.7	33.21	14	33.28	33.20	-11.3	5,242	-0.22%
2023/08/16	4	33.98	0	0.00	33.80	4	5,159	0.08%
2023/08/15	2	34.63	0	0.00	34.50	2	5,126	0.04%
2023/08/14	2	34.83	0	0.00	34.55	2	5,142	0.04%
2023/08/11	0	0.00	3	35.47	35.05	-3	5,142	-0.06%
2023/08/10	0.1	34.93	0	0.00	34.55	0.1	5,136	0.00%
2023/08/09	1	34.85	0	0.00	34.85	1	5,172	0.02%
2023/08/08	3.1	34.95	0	0.00	34.90	3.1	5,184	0.06%
2023/08/07	0.1	35.30	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	1	35.15	1	35.40	35.15	0	5,202	0.00%
2023/08/02	6.1	35.21	1	35.10	35.10	5.1	5,198	0.10%
2023/08/01	0	0.00	1	35.95	35.75	-1	5,177	-0.02%
2023/07/31	0.5	35.60	1	35.75	35.60	-0.5	5,166	-0.01%
2023/07/28	3	35.68	0	0.00	35.60	3	5,157	0.06%
2023/07/27	0	0.00	3	36.00	36.15	-3	5,139	-0.06%
2023/07/25	0.1	35.10	0	0.00	35.05	0.1	5,106	0.00%
2023/07/21	2	35.28	0	0.00	35.20	2	5,073	0.04%
2023/07/20	5	35.10	1	35.50	35.70	4	5,147	0.08%
2023/07/19	1.1	35.25	0	0.00	35.10	1.1	5,134	0.02%
2023/07/18	1.1	35.22	2	35.45	35.25	-0.9	5,097	-0.02%
2023/07/17	1	35.25	6	35.45	35.45	-5	5,114	-0.10%
2023/07/14	2	35.30	1	35.30	35.55	1	5,150	0.02%
2023/07/12	1	35.60	0	0.00	35.25	1	5,162	0.02%
2023/07/11	1	35.70	2.1	36.06	35.70	-1.1	5,168	-0.02%
2023/07/10	0	0.00	1	36.05	35.85	-1	5,193	-0.02%
2023/07/07	0	0.00	0.5	35.20	35.40	-0.5	5,242	-0.01%
2023/07/06	4	35.75	0	0.00	35.55	4	5,242	0.08%
2023/07/03	5	36.02	0	0.00	36.05	5	5,237	0.10%
2023/06/29	3	35.95	2	36.15	35.95	1	5,349	0.02%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/21	8.5	35.97	2	36.00	35.85	6.5	5,604	0.12%
2023/06/20	2	36.05	0	0.00	36.15	2	5,639	0.04%
2023/06/19	3	36.05	1	36.35	36.30	2	5,838	0.03%
2023/06/16	0	0.00	1	36.95	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	13	36.45	36.70	-13	6,667	-0.19%
2023/06/14	7	36.67	2	36.50	36.50	5	6,906	0.07%
2023/06/13	6	36.80	6	36.78	36.75	0	7,974	0.00%
2023/06/12	4	35.78	0	0.00	35.55	4	7,935	0.05%
2023/06/09	4	36.13	0	0.00	36.10	4	7,948	0.05%
2023/06/08	3	36.23	0	0.00	36.25	3	7,979	0.04%
2023/06/07	1	36.70	0	0.00	36.85	1	7,999	0.01%
2023/06/06	0	0.00	2	37.05	37.00	-2	7,968	-0.03%
2023/06/05	5	36.80	38	36.74	36.95	-33	7,832	-0.42%
2023/06/01	2	34.90	0	0.00	34.90	2	7,550	0.03%
2023/05/30	1	35.00	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0	0.00	5	34.95	35.00	-5	7,700	-0.06%
2023/05/26	0	0.00	5	34.88	34.90	-5	7,707	-0.06%
2023/05/25	1	35.25	0	0.00	35.15	1	7,703	0.01%
2023/05/23	1	35.35	0	0.00	35.70	1	7,678	0.01%
2023/05/18	1	35.55	0	0.00	35.45	1	7,642	0.01%
2023/05/16	1	34.95	1	35.25	35.10	0	7,567	0.00%
2023/05/15	3.1	34.03	0	0.00	34.50	3.1	7,585	0.04%
2023/05/12	0.5	35.00	0	0.00	34.85	0.5	7,513	0.01%
2023/05/11	0.1	35.35	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	0.1	35.50	2.5	35.52	35.50	-2.5	7,450	-0.03%
2023/05/09	0	0.00	0.5	35.80	35.75	-0.5	7,428	-0.01%
2023/05/08	3	35.80	0	0.00	35.80	3	7,447	0.04%
2023/05/05	0.1	35.65	0	0.00	35.60	0.1	7,437	0.00%
2023/04/28	0	35.65	0	0.00	35.80	0	7,729	0.00%
2023/04/27	0.1	35.45	3	35.48	35.50	-3	7,726	-0.04%
2023/04/26	1.1	35.35	0	0.00	35.65	1.1	7,742	0.01%
2023/04/25	2	35.43	1	35.55	35.40	1	7,724	0.01%
2023/04/21	0.1	35.10	1.6	35.10	35.15	-1.5	7,666	-0.02%
2023/04/20	0.9	35.25	0	0.00	35.05	0.9	7,657	0.01%
2023/04/19	2	35.35	2	35.45	35.45	0	7,673	0.00%
2023/04/18	0.1	35.70	0	0.00	35.50	0.1	7,615	0.00%
2023/04/17	0	0.00	3	36.00	35.95	-3	7,572	-0.04%
2023/04/14	0.1	35.90	2	36.10	36.10	-2	7,546	-0.03%
2023/04/13	0.1	35.95	0	0.00	35.90	0.1	7,542	0.00%
2023/04/10	0.1	35.75	0	0.00	35.50	0.1	7,443	0.00%
2023/04/07	10	35.65	0	0.00	35.65	10	7,407	0.13%
2023/04/06	0	0.00	1	35.15	35.15	-1	7,338	-0.01%
2023/03/31	3	35.50	1	35.35	35.35	2	7,291	0.03%
2023/03/30	1.2	35.09	0	0.00	35.05	1.2	7,236	0.02%
2023/03/29	4.1	34.98	2	34.90	34.90	2.1	7,244	0.03%
2023/03/28	0.1	35.45	0	0.00	35.20	0.1	7,227	0.00%
2023/03/27	1.1	35.51	2	35.50	35.50	-0.9	7,223	-0.01%
2023/03/24	3	35.92	0	0.00	35.85	3	7,204	0.04%
2023/03/23	11	35.83	3	35.78	35.85	8	7,168	0.11%
2023/03/22	4	35.08	3	35.82	35.95	1	7,126	0.01%
2023/03/21	1.1	35.26	1.8	35.78	35.65	-0.7	6,984	-0.01%
2023/03/20	12.3	34.56	2	34.13	34.30	10.3	6,702	0.15%
2023/03/17	17	36.27	1	36.30	36.25	16	6,127	0.26%
2023/03/16	31	36.19	60.7	36.24	36.25	-29.7	5,954	-0.50%
2023/03/15	8.5	38.35	0.2	38.35	38.35	8.3	4,988	0.17%
2023/03/14	5.7	42.69	1	42.70	42.60	4.7	4,968	0.09%
2023/03/13	4.1	42.95	1	43.00	43.00	3.1	5,011	0.06%
2023/03/09	3	44.05	4	44.15	44.10	-1	4,978	-0.02%
2023/03/08	0.3	44.00	4	43.95	44.00	-3.7	5,069	-0.07%
2023/03/07	0.1	44.05	4	43.95	44.10	-4	5,083	-0.08%
2023/03/06	0.2	43.42	1	43.55	43.45	-0.9	5,069	-0.02%
2023/03/03	1.1	43.18	0	0.00	43.25	1.1	5,086	0.02%
2023/03/02	4	43.35	0.1	43.45	43.30	3.9	5,100	0.08%
2023/03/01	7.8	43.56	3	43.60	43.60	4.8	5,047	0.10%
2023/02/24	0.1	44.55	2	44.30	44.45	-2	4,887	-0.04%
2023/02/23	1	44.20	1	44.65	44.50	0	4,861	0.00%
2023/02/21	0	44.40	0	0.00	44.40	0	4,897	0.00%
2023/02/20	3	43.85	1	44.25	44.40	2	5,036	0.04%
2023/02/17	0.1	44.15	13	44.09	44.10	-12.9	5,103	-0.25%
2023/02/16	0.3	44.30	9	44.17	44.10	-8.7	5,221	-0.17%
2023/02/15	5	44.00	1	44.30	44.00	4	5,355	0.07%
2023/02/14	1	44.15	0	0.00	44.25	1	5,390	0.02%
2023/02/13	3	43.70	1.6	44.25	44.05	1.5	5,538	0.03%
2023/02/10	1	44.40	3	44.35	44.40	-2	5,566	-0.04%
2023/02/09	2	44.80	0	0.00	44.75	2	5,622	0.04%
2023/02/08	1	44.55	0	0.00	44.75	1	5,670	0.02%
2023/02/06	7	44.80	7	45.10	44.70	0	5,741	0.00%
2023/02/03	3	45.25	1	45.20	45.10	2	5,764	0.03%
2023/02/02	0	0.00	1	45.40	45.40	-1	5,807	-0.02%
2023/02/01	0	0.00	0.1	45.20	45.30	-0.1	5,868	0.00%
2023/01/31	1.1	44.76	0.1	45.05	44.75	1	6,156	0.02%
2023/01/30	12.1	44.68	0	0.00	44.70	12.1	6,185	0.19%
2023/01/16	1	43.75	2	43.70	43.55	-1	6,200	-0.02%
2023/01/13	1.4	43.44	1	43.70	43.35	0.4	6,238	0.01%
2023/01/12	1	43.30	6.9	43.47	43.30	-5.9	6,316	-0.09%
2023/01/11	2.3	43.55	1.6	43.51	43.35	0.7	6,377	0.01%
2023/01/10	0.1	43.35	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	2.1	43.60	0	0.00	43.75	2.1	6,410	0.03%
2023/01/06	4	43.06	0	0.00	43.10	4	6,440	0.06%
2023/01/05	7	43.35	0	0.00	43.00	7	6,835	0.10%
2023/01/04	2.3	43.42	3	43.53	43.35	-0.8	6,948	-0.01%
2023/01/03	3	43.42	2	43.25	43.55	1	7,003	0.01%
2022/12/30	0.2	43.30	1.1	43.44	43.25	-0.9	6,996	-0.01%
2022/12/29	0.5	42.69	0	0.00	42.65	0.5	7,015	0.01%
2022/12/28	3.8	43.35	0	0.00	43.15	3.8	7,027	0.05%
2022/12/26	1	43.65	4	43.60	43.65	-3	7,206	-0.04%
2022/12/23	1	43.65	0	0.00	43.65	1	7,254	0.01%
2022/12/22	1	44.25	3	44.20	44.35	-2	7,273	-0.03%
2022/12/21	3.1	42.92	0	0.00	43.15	3.1	7,318	0.04%
2022/12/20	3.1	42.56	1	42.90	42.50	2.1	7,291	0.03%
2022/12/19	9.1	44.07	5	43.95	44.00	4.1	7,328	0.06%
2022/12/16	15.1	44.46	1	44.45	44.40	14.1	7,295	0.19%
2022/12/15	3	44.90	0	45.00	45.05	3	7,276	0.04%
2022/12/14	3.1	44.95	5	44.95	45.00	-1.9	7,264	-0.03%
2022/12/13	1.3	44.46	1	44.35	44.45	0.3	7,239	0.00%
2022/12/12	3.1	44.39	0	0.00	44.35	3.1	7,191	0.04%
2022/12/09	0	0.00	6	44.82	44.85	-6	7,209	-0.08%
2022/12/08	1.3	45.13	12	45.14	44.50	-10.7	7,180	-0.15%
2022/12/07	1.1	45.54	7.6	45.93	45.60	-6.5	7,113	-0.09%
2022/12/06	1.1	46.52	14	46.95	46.45	-13	6,971	-0.19%
2022/12/05	0	47.23	1	47.15	47.20	-1	6,913	-0.01%
2022/12/02	4.3	46.40	5	46.23	45.95	-0.7	6,853	-0.01%
2022/12/01	0	0.00	8	46.70	46.35	-8	6,845	-0.12%
2022/11/30	3.2	46.15	3	45.93	46.15	0.2	6,800	0.00%
2022/11/29	8	45.90	1	45.70	45.90	7	6,709	0.10%
2022/11/28	0.1	45.00	0	0.00	45.25	0.1	6,788	0.00%
2022/11/25	0	0.00	1	45.35	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	5.1	44.40	45.20	-5.1	6,829	-0.07%
2022/11/18	1	44.35	6	44.38	44.45	-5	6,867	-0.07%
2022/11/17	21	43.86	21	43.94	43.95	0	6,861	0.00%
2022/11/16	2.3	44.99	0	0.00	44.25	2.3	6,816	0.03%
2022/11/15	5	45.29	3	45.27	45.50	2	6,702	0.03%
2022/11/14	7	45.02	0	0.00	45.25	7	6,637	0.11%
2022/11/11	3.3	44.42	3	44.07	44.65	0.3	6,548	0.00%
2022/11/10	0	0.00	1.5	43.75	43.30	-1.5	6,453	-0.02%
2022/11/09	0	0.00	0.3	44.65	43.60	-0.3	6,546	0.00%
2022/11/08	2	42.75	0	0.00	43.45	2	6,489	0.03%
2022/11/07	1	41.80	4.5	41.11	41.80	-3.5	6,546	-0.05%
2022/11/04	2.2	40.04	7	40.61	40.70	-4.8	6,674	-0.07%
2022/11/03	1	40.35	1	40.80	40.35	0	6,784	0.00%
2022/11/02	14.2	39.68	16	40.05	40.90	-1.8	6,852	-0.03%
2022/11/01	0	0.00	4	40.00	40.00	-4	6,873	-0.06%
2022/10/31	6.6	39.85	0	0.00	39.60	6.6	6,907	0.10%
2022/10/28	11.1	40.12	5	40.44	40.00	6.1	6,976	0.09%
2022/10/27	25.2	40.25	23	40.10	40.35	2.2	7,020	0.03%
2022/10/26	9.3	58.11	13	57.50	58.00	-3.7	6,861	-0.05%
2022/10/25	5	58.34	4	58.03	58.10	1	7,285	0.01%
2022/10/24	12.1	59.81	2	59.65	59.00	10.1	7,298	0.14%
2022/10/21	4	60.38	1.3	60.70	60.40	2.7	7,271	0.04%
2022/10/20	6	58.93	4	58.70	60.50	2	7,414	0.03%
2022/10/19	9.9	59.35	7	59.59	58.80	2.9	7,709	0.04%
2022/10/18	2.1	57.70	4.3	58.43	59.00	-2.2	8,120	-0.03%
2022/10/17	4.3	55.68	1.6	55.90	57.40	2.7	9,704	0.03%
2022/10/14	2	56.00	3.2	56.50	56.50	-1.2	9,729	-0.01%
2022/10/13	10.1	57.55	9	54.26	54.70	1.1	10,220	0.01%
2022/10/12	3	54.87	3	56.00	56.60	0	9,827	0.00%
2022/10/11	3.2	51.80	2	51.95	51.50	1.2	9,732	0.01%
2022/10/07	1	53.10	2	53.45	53.60	-1	9,688	-0.01%
2022/10/06	4	53.10	2.2	52.89	53.10	1.8	9,659	0.02%
2022/10/05	1.2	51.56	6.4	51.82	51.40	-5.2	9,655	-0.05%
2022/10/04	3.2	49.05	19	50.16	50.30	-15.8	9,677	-0.16%
2022/10/03	3.2	50.16	8	50.00	49.85	-4.9	9,596	-0.05%
2022/09/30	0.1	51.09	10	50.72	51.40	-9.9	9,546	-0.10%
2022/09/29	1	51.21	4	51.40	51.40	-3	9,562	-0.03%
2022/09/28	2.4	51.73	0.2	51.60	50.60	2.3	9,600	0.02%
2022/09/27	1.1	53.24	0.2	53.60	53.70	0.9	9,542	0.01%
2022/09/26	2.1	53.01	0	0.00	53.50	2.1	9,574	0.02%
2022/09/23	1.6	56.44	0	0.00	56.10	1.6	9,574	0.02%
2022/09/22	2.1	56.90	0	0.00	56.50	2.1	9,599	0.02%
2022/09/21	2	58.75	0	0.00	58.40	2	9,561	0.02%
2022/09/20	1.1	58.15	1	58.60	58.90	0.1	9,553	0.00%
2022/09/16	3	59.77	1	59.90	59.80	2	9,573	0.02%
2022/09/14	1.2	59.23	10	59.20	59.00	-8.8	9,595	-0.09%
2022/09/13	1	60.50	0.2	60.70	60.70	0.8	9,604	0.01%
2022/09/12	0	0.00	0.3	60.60	60.30	-0.3	9,658	0.00%
2022/09/08	1	58.10	4	58.20	60.30	-3	9,752	-0.03%
2022/09/07	1.3	58.66	0	0.00	58.00	1.3	9,759	0.01%
2022/09/06	0	0.00	7	59.80	60.00	-7	9,736	-0.07%
2022/09/02	7	59.39	1	59.60	59.20	6	9,859	0.06%
2022/09/01	10	61.80	5	61.22	61.30	5	9,779	0.05%
2022/08/31	3	63.30	0	0.00	63.10	3	9,717	0.03%
2022/08/30	2.1	63.01	0	0.00	63.40	2.1	9,714	0.02%
2022/08/29	2	62.60	2	62.50	62.80	0	9,725	0.00%
2022/08/26	5	64.00	1	63.30	64.30	4	9,730	0.04%
2022/08/25	3.1	62.84	1	62.70	62.70	2.1	9,704	0.02%
2022/08/24	1	61.90	1	62.30	62.60	0	9,758	0.00%
2022/08/23	9	62.21	2	62.00	61.80	7	9,953	0.07%
2022/08/19	2	62.35	2	62.90	63.00	0	10,012	0.00%
2022/08/18	2	62.40	1	62.90	63.00	1	10,003	0.01%
2022/08/17	2	63.50	0	0.00	63.30	2	9,993	0.02%
2022/08/16	3	63.10	13	63.15	63.50	-10	9,996	-0.10%
2022/08/15	4	64.93	0	0.00	64.90	4	9,864	0.04%
2022/08/12	17	63.02	9	63.10	63.00	8	9,811	0.08%
2022/08/11	14	63.26	20	64.00	64.50	-6	9,774	-0.06%
2022/08/10	18	60.96	13	60.98	61.50	5	9,669	0.05%
2022/08/09	10	59.40	18.3	59.43	60.00	-8.3	9,575	-0.09%
2022/08/08	16	58.03	8.1	58.10	58.00	7.9	9,580	0.08%
2022/08/05	10.4	56.90	7	57.34	57.70	3.4	9,675	0.04%
2022/08/04	17.1	55.06	3.3	55.43	56.00	13.8	9,803	0.14%
2022/08/03	6.2	56.88	9	56.34	56.40	-2.8	9,749	-0.03%
2022/08/02	11	57.78	9	57.73	57.90	2	9,726	0.02%
2022/08/01	40.1	56.51	14	56.49	57.90	26.1	9,782	0.27%
2022/07/29	19.4	54.80	1	54.80	54.80	18.4	9,333	0.20%
2022/07/28	1	60.90	7	60.86	60.80	-6	9,592	-0.06%
2022/07/27	8.4	59.89	2	60.25	60.80	6.4	9,631	0.07%
2022/07/26	11.5	61.23	10	60.80	61.10	1.5	9,605	0.02%
2022/07/25	20.1	58.42	8	58.86	59.60	12.1	9,320	0.13%
2022/07/22	29.9	57.73	24.5	57.94	58.00	5.4	9,034	0.06%
2022/07/21	5.1	59.20	3	59.20	59.20	2.1	8,254	0.03%
2022/07/20	12.3	67.74	12.9	72.49	65.70	-0.6	8,214	-0.01%
2022/07/19	0	0.00	1	72.90	72.90	-1	7,723	-0.01%
2022/07/18	0	72.40	3	72.60	72.80	-3	7,758	-0.04%
2022/07/15	3	70.90	0	0.00	70.90	3	7,754	0.04%
2022/07/13	0	0.00	1	71.30	71.20	-1	7,796	-0.01%
2022/07/12	1	69.00	0	0.00	69.10	1	7,877	0.01%
2022/07/11	2	70.39	0	0.00	69.40	2	7,850	0.03%
2022/07/08	1	70.61	0	0.00	70.90	1	7,817	0.01%
2022/07/07	2	68.95	3	70.30	71.00	-1	7,858	-0.01%
2022/07/06	2	70.35	0	0.00	69.90	2	8,040	0.02%
2022/07/05	1	71.70	1	71.40	71.40	0	8,002	0.00%
2022/07/04	2	70.60	1	70.70	71.40	1	7,999	0.01%
2022/07/01	5	71.46	0	0.00	70.30	5	8,025	0.06%
2022/06/30	0	0.00	16.1	73.43	73.40	-16.1	7,927	-0.20%
2022/06/28	1	74.60	3	74.90	74.80	-2	7,956	-0.03%
2022/06/27	0	0.00	2	75.10	75.50	-2	8,050	-0.02%
2022/06/24	1	74.20	2.1	74.41	74.50	-1.1	8,124	-0.01%
2022/06/23	5	72.30	2	72.60	72.70	3	8,146	0.04%
2022/06/22	2	74.80	1.2	73.68	72.70	0.8	8,246	0.01%
2022/06/21	2	73.85	4	74.13	74.40	-2	8,256	-0.02%
2022/06/20	2	73.60	1.1	73.82	72.60	0.9	8,320	0.01%
2022/06/17	3.1	74.97	0.1	75.70	74.30	3	8,386	0.04%
2022/06/16	4	76.18	1	76.70	75.70	3	8,421	0.04%
2022/06/14	1	75.00	2	74.80	77.30	-1	8,740	-0.01%
2022/06/13	2	76.80	1	76.60	75.70	1	8,821	0.01%
2022/06/10	1	78.40	1	78.30	78.50	0	8,757	0.00%
2022/06/09	0	0.00	4	78.40	78.40	-4	8,756	-0.05%
2022/06/08	0	0.00	3	77.97	77.90	-3	8,770	-0.03%
2022/06/06	3.2	77.58	7.5	76.58	77.60	-4.3	8,844	-0.05%
2022/06/02	3	76.33	1.3	76.20	76.20	1.7	8,997	0.02%
2022/06/01	1	76.10	1	76.30	76.10	0	9,142	0.00%
2022/05/31	1	75.10	2	76.00	77.10	-1	9,138	-0.01%
2022/05/30	0	0.00	2.3	73.92	75.00	-2.3	9,004	-0.02%
2022/05/27	1	72.70	1	72.60	72.80	0	8,955	0.00%
2022/05/26	6.1	72.21	5	72.70	72.00	1.1	9,021	0.01%
2022/05/25	1	72.50	1	72.70	72.50	0	9,173	0.00%
2022/05/24	3	72.10	13	72.05	71.70	-10	9,462	-0.11%
2022/05/23	10	72.85	3	73.20	72.70	7	9,605	0.07%
2022/05/20	1	72.50	4	72.73	72.70	-3	9,745	-0.03%
2022/05/19	2	71.80	0	0.00	71.90	2	9,872	0.02%
2022/05/18	11	72.35	6	72.25	73.80	5	9,887	0.05%
2022/05/16	6.4	70.52	3	71.50	70.20	3.4	9,838	0.03%
2022/05/13	3	70.02	5.2	70.63	71.50	-2.2	9,759	-0.02%
2022/05/12	8.1	70.88	1	72.50	69.80	7.1	9,667	0.07%
2022/05/11	2.1	73.90	0	0.00	73.40	2.1	9,487	0.02%
2022/05/10	6	73.33	3	72.93	74.30	3	9,478	0.03%
2022/05/09	12	75.08	1	74.10	74.00	11	9,401	0.12%
2022/05/06	11.2	76.06	3	76.00	76.40	8.2	9,293	0.09%
2022/05/05	5	77.30	6	77.47	77.70	-1	9,294	-0.01%
2022/05/04	2	80.50	2.5	80.06	80.30	-0.5	8,937	-0.01%
2022/05/03	2.1	79.50	5	79.00	79.60	-2.9	8,877	-0.03%
2022/04/29	5	77.86	7	78.21	78.30	-2	8,755	-0.02%
2022/04/28	8.3	77.90	3	77.70	77.50	5.3	8,743	0.06%
2022/04/27	23	77.57	19	77.98	78.90	4	8,590	0.05%
2022/04/26	1	74.50	2	74.50	74.50	-1	7,745	-0.01%
2022/04/25	4	67.35	2	67.35	67.80	2	7,794	0.03%
2022/04/22	2	69.05	0	0.00	69.10	2	7,749	0.03%
2022/04/21	1	69.90	0	0.00	69.90	1	7,781	0.01%
2022/04/20	4	70.10	1	70.30	70.30	3	7,799	0.04%
2022/04/19	3	70.57	0	0.00	70.20	3	7,905	0.04%
2022/04/18	5	70.62	3	71.30	69.80	2	8,173	0.02%
2022/04/15	4.1	72.51	4	72.70	72.50	0.1	8,063	0.00%
2022/04/13	1	74.50	0	0.00	74.30	1	8,065	0.01%
2022/04/12	2.1	73.60	10	74.00	73.20	-7.9	8,002	-0.10%
2022/04/11	2	77.80	1	77.80	77.80	1	7,785	0.01%
2022/04/08	0	0.00	3	79.10	79.10	-3	7,767	-0.04%
2022/04/07	4.1	79.66	1.5	78.47	77.50	2.6	7,746	0.03%
2022/04/06	3	79.17	3	79.40	79.80	0	7,673	0.00%
2022/04/01	0	0.00	1.5	79.07	79.10	-1.5	7,626	-0.02%
2022/03/31	0	0.00	3.2	79.37	79.30	-3.2	7,628	-0.04%
2022/03/30	3	79.90	2	79.15	79.10	1	7,624	0.01%
2022/03/29	1	78.20	14.3	79.13	79.20	-13.3	7,527	-0.18%
2022/03/28	0.1	76.31	1	76.40	77.20	-0.9	7,434	-0.01%
2022/03/25	1.1	77.11	8	76.89	77.20	-6.9	7,414	-0.09%
2022/03/23	7.4	74.12	2.4	74.00	74.90	5	7,250	0.07%
2022/03/22	0	0.00	3	72.83	73.60	-3	7,157	-0.04%
2022/03/21	6	71.55	0	0.00	71.90	6	7,055	0.09%
2022/03/17	1	70.60	0	0.00	70.80	1	6,786	0.02%
2022/03/16	3.1	71.11	2	72.60	70.10	1.1	6,737	0.02%
2022/03/15	2	71.70	1.3	72.00	71.70	0.7	6,594	0.01%
2022/03/11	0	0.00	2.8	72.03	72.10	-2.8	6,614	-0.04%
2022/03/10	5.5	71.63	3	71.10	71.90	2.5	6,630	0.04%
2022/03/09	0.1	69.40	7	69.26	69.90	-6.9	6,627	-0.10%
2022/03/08	15.1	67.94	23.1	68.94	67.60	-8	6,590	-0.12%
2022/03/07	18	70.32	5.5	70.90	70.60	12.5	6,421	0.19%
2022/03/04	1.1	73.13	0	0.00	73.30	1.1	6,411	0.02%
2022/03/03	0.1	73.70	10.2	73.35	73.60	-10.1	6,550	-0.15%
2022/03/02	0	0.00	4	71.90	72.40	-4	6,620	-0.06%
2022/03/01	0.2	71.80	2.2	71.56	72.00	-2	6,599	-0.03%
2022/02/25	9.3	71.61	2	70.80	71.60	7.3	6,532	0.11%
2022/02/24	6.6	73.74	15.1	73.52	71.50	-8.5	6,388	-0.13%
2022/02/23	11.5	73.63	31	73.50	74.40	-19.5	6,141	-0.32%
2022/02/22	3.7	71.40	23	71.51	71.80	-19.3	6,098	-0.32%
2022/02/21	0.6	70.88	5.1	71.66	71.90	-4.5	5,982	-0.08%
2022/02/18	3.1	69.80	3	69.53	69.90	0.1	5,863	0.00%
2022/02/17	3	68.40	0	0.00	68.80	3	5,808	0.05%
2022/02/14	0	68.00	3	67.30	67.50	-3	6,087	-0.05%
2022/02/11	0	0.00	1	68.70	68.90	-1	6,110	-0.02%
2022/02/10	0	0.00	4	68.25	68.80	-4	6,203	-0.06%
2022/02/09	1	68.20	10	67.80	67.70	-9	6,179	-0.15%
2022/02/08	1	67.50	0	0.00	67.70	1	6,283	0.02%
2022/02/07	1.5	66.39	1	64.20	67.20	0.5	6,266	0.01%
2022/01/26	0	64.00	1.1	63.72	63.70	-1.1	6,224	-0.02%
2022/01/25	3	63.43	0	0.00	63.40	3	6,480	0.05%
2022/01/24	0	0.00	1	64.20	64.40	-1	6,577	-0.02%
2022/01/21	1	65.50	25	65.07	64.80	-24	6,731	-0.36%
2022/01/20	2	65.80	0.2	66.50	66.30	1.8	6,874	0.03%
2022/01/19	1	66.50	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	2	67.50	67.00	-2	7,750	-0.03%
2022/01/17	0	0.00	3	66.80	66.80	-3	7,872	-0.04%
2022/01/14	8	66.04	7	66.00	66.00	1	8,057	0.01%
2022/01/13	2	66.45	0	0.00	67.00	2	8,087	0.02%
2022/01/12	3.2	66.30	4	66.48	66.50	-0.8	8,079	-0.01%
2022/01/11	1	66.10	17	65.20	67.00	-16	7,972	-0.20%
2022/01/10	0	0.00	9	63.78	63.90	-9	7,738	-0.12%
2022/01/07	0.2	63.20	0	0.00	62.80	0.2	7,732	0.00%
2022/01/06	0	0.00	6	63.98	63.60	-6	7,738	-0.08%
2022/01/05	0	0.00	0.1	63.20	63.10	-0.1	7,746	0.00%
2022/01/04	3.1	62.87	0	0.00	63.20	3.1	7,864	0.04%
2021/12/30	0	0.00	0.6	63.70	63.80	-0.6	7,940	-0.01%
2021/12/29	1	63.00	0	0.00	63.50	1	8,031	0.01%
2021/12/28	3	63.00	0	0.00	63.00	3	8,085	0.04%
2021/12/24	0	0.00	1	63.30	63.30	-1	8,294	-0.01%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/21	1	62.50	4	62.40	62.40	-3	8,678	-0.03%
2021/12/15	0.1	61.90	0	0.00	61.90	0.1	10,653	0.00%
2021/12/14	3	61.03	2	61.20	61.00	1	10,919	0.01%
2021/12/13	16.3	62.33	0	0.00	61.60	16.3	11,008	0.15%
2021/12/10	12	63.22	0	0.00	63.20	12	11,117	0.11%
2021/12/09	10	64.00	0	0.00	64.00	10	11,358	0.09%
2021/12/08	2	64.50	0	0.00	64.10	2	11,789	0.02%
2021/12/07	0.2	63.40	2	64.50	64.40	-1.8	12,028	-0.01%
2021/12/06	11	63.00	2.6	63.05	63.00	8.4	12,160	0.07%
2021/12/03	4	63.50	1.6	63.90	63.40	2.4	12,276	0.02%
2021/12/02	3.8	63.95	0.8	64.00	63.70	3	12,428	0.02%
2021/12/01	0.1	65.00	0.8	65.00	64.80	-0.7	12,676	-0.01%
2021/11/30	1	64.30	0.8	65.20	64.20	0.2	12,675	0.00%
2021/11/29	6.5	63.22	0.8	63.00	63.80	5.7	12,668	0.04%
2021/11/26	4	65.59	0	0.00	64.90	4	12,667	0.03%
2021/11/25	0.8	67.14	1.4	66.87	66.70	-0.6	12,678	0.00%
2021/11/24	4.4	66.83	5.1	66.62	66.90	-0.7	12,709	-0.01%
2021/11/23	2	66.60	0	0.00	66.50	2	12,738	0.02%
2021/11/22	4.4	66.66	1	66.90	66.70	3.4	12,707	0.03%
2021/11/19	11.4	67.52	7.1	67.76	67.10	4.4	12,660	0.03%
2021/11/18	7	68.71	3	68.83	68.70	4	12,521	0.03%
2021/11/17	3	68.50	1.2	68.42	68.90	1.8	12,501	0.01%
2021/11/16	15	68.50	21	68.41	68.50	-6	12,484	-0.05%
2021/11/15	10	69.49	15	69.59	69.00	-5	12,470	-0.04%
2021/11/12	11	67.99	9	68.04	68.50	2	12,312	0.02%
2021/11/11	1	66.50	6.7	67.05	66.70	-5.7	12,278	-0.05%
2021/11/10	11	67.21	33	67.15	66.80	-22	12,311	-0.18%
2021/11/09	18.6	66.89	3.2	67.21	67.50	15.4	12,330	0.12%
2021/11/08	8	67.54	0.2	67.90	67.50	7.9	12,253	0.06%
2021/11/05	12.3	66.67	8	66.98	67.00	4.3	12,270	0.03%
2021/11/04	2	69.35	0.2	69.10	68.50	1.8	12,132	0.01%
2021/11/03	4.1	68.82	0.3	69.37	69.60	3.8	12,059	0.03%
2021/11/02	11.1	68.89	14.4	68.37	68.20	-3.3	11,962	-0.03%
2021/11/01	11	71.00	15	70.97	70.90	-4	11,713	-0.03%
2021/10/29	5	71.16	13	71.14	70.90	-8	11,593	-0.07%
2021/10/28	3.6	69.86	7.2	69.83	69.90	-3.6	11,409	-0.03%
2021/10/27	32	69.72	8.4	68.61	69.90	23.7	11,209	0.21%
2021/10/26	6.4	66.41	9	66.54	67.20	-2.6	10,637	-0.02%
2021/10/25	0.4	61.80	5	61.14	61.90	-4.6	10,289	-0.04%
2021/10/22	0.3	60.30	3	60.27	60.80	-2.7	10,202	-0.03%
2021/10/21	11	58.12	4	57.50	58.20	7	10,106	0.07%
2021/10/20	3	56.80	0	0.00	57.30	3	10,103	0.03%
2021/10/19	1	56.40	0	0.00	57.00	1	10,262	0.01%
2021/10/18	0.8	56.26	5	56.44	56.40	-4.2	10,314	-0.04%
2021/10/15	21	54.91	0	0.00	55.20	21	10,382	0.20%
2021/10/14	1	54.42	0	0.00	54.50	1	10,443	0.01%
2021/10/13	6.2	54.78	25	54.74	54.80	-18.8	10,588	-0.18%
2021/10/12	3.2	55.35	0	0.00	55.30	3.2	10,583	0.03%
2021/10/08	1.5	56.80	2	56.60	56.80	-0.5	10,518	0.00%
2021/10/07	1	56.20	0	0.00	56.40	1	10,529	0.01%
2021/10/06	2	56.35	3	55.50	55.30	-1	10,674	-0.01%
2021/10/05	3.1	55.34	0	0.00	56.00	3.1	10,724	0.03%
2021/10/04	1.5	55.52	9	55.57	55.30	-7.6	10,856	-0.07%
2021/10/01	2	56.45	28	56.40	56.00	-26	11,058	-0.24%
2021/09/30	1.2	57.53	1	58.00	57.40	0.2	11,098	0.00%
2021/09/29	2.2	57.21	17	57.46	57.40	-14.8	11,014	-0.13%
2021/09/28	18	57.32	2.2	56.43	57.90	15.8	10,929	0.14%
2021/09/27	78.2	57.95	4.3	56.31	56.10	73.9	10,701	0.69%
2021/09/24	19.8	60.53	1.5	61.30	59.80	18.3	10,230	0.18%
2021/09/23	9.1	61.02	130	61.23	61.10	-120.9	9,950	-1.22%	大賣/鉅額交易
2021/09/22	15.5	82.82	23.1	81.71	82.30	-7.6	9,324	-0.08%
2021/09/17	4.5	84.68	15.5	84.95	85.00	-11	9,002	-0.12%
2021/09/16	8	83.56	5.9	84.47	83.90	2.1	8,754	0.02%
2021/09/15	3	83.77	3.5	84.34	84.60	-0.5	8,643	-0.01%
2021/09/14	2	81.45	6	82.32	83.50	-4	8,435	-0.05%
2021/09/13	11.5	82.33	12.5	81.62	81.50	-1	8,187	-0.01%
2021/09/10	26.5	80.32	1	81.40	81.20	25.5	7,808	0.33%
2021/09/09	9.2	76.38	3	75.00	78.50	6.2	7,588	0.08%
2021/09/08	9	75.83	13.2	75.15	75.10	-4.2	7,397	-0.06%
2021/09/07	13.5	74.06	2	74.80	76.10	11.5	7,242	0.16%
2021/09/06	11	73.14	34	73.12	73.60	-23	7,053	-0.33%
2021/09/03	18	70.05	0	0.00	69.90	18	6,790	0.27%
2021/09/02	52	71.29	1	69.80	69.40	51	6,743	0.76%
2021/09/01	6	71.13	0	0.00	71.30	6	6,592	0.09%
2021/08/31	8	68.80	24.5	67.75	69.30	-16.5	6,396	-0.26%
2021/08/30	1	67.40	15	67.50	67.60	-14	6,261	-0.22%
2021/08/27	10	66.40	3	66.37	66.90	7	6,208	0.11%
2021/08/26	3	65.30	0	0.00	65.30	3	6,145	0.05%
2021/08/25	2	65.15	0	0.00	65.40	2	6,158	0.03%
2021/08/23	1	64.40	0	0.00	64.80	1	6,169	0.02%
2021/08/20	1	63.00	7	63.00	63.00	-6	6,168	-0.10%
2021/08/19	1.3	63.74	9.1	63.70	63.60	-7.8	6,197	-0.13%
2021/08/18	2	65.10	2	65.00	65.40	0	6,155	0.00%
2021/08/17	1	64.00	3	64.60	63.50	-2	6,094	-0.03%
2021/08/16	2	67.25	0	0.00	65.90	2	6,041	0.03%
2021/08/13	5	67.96	0	0.00	67.80	5	5,959	0.08%
2021/08/12	4	67.00	4.3	65.69	67.00	-0.3	5,897	-0.01%
2021/08/11	9	65.42	5	65.10	65.30	4	5,920	0.07%
2021/08/10	10	64.60	5	65.00	64.50	5	5,951	0.08%
2021/08/06	0	0.00	2	64.80	64.70	-2	6,274	-0.03%
2021/08/04	2	65.00	0	0.00	65.00	2	6,738	0.03%
2021/08/03	1.5	63.97	7	63.70	64.30	-5.5	6,917	-0.08%
2021/08/02	0	0.00	2	63.40	63.60	-2	7,003	-0.03%
2021/07/30	0	0.00	2	62.41	62.40	-2	6,997	-0.03%
2021/07/29	1.1	62.19	0	0.00	62.20	1.1	7,027	0.02%
2021/07/28	1	61.00	6	61.30	61.40	-5	7,070	-0.07%
2021/07/27	14	62.75	8	62.81	62.10	6	7,230	0.08%
2021/07/26	5	65.40	0	0.00	64.80	5	7,176	0.07%
2021/07/23	1	66.40	5.2	66.40	66.40	-4.2	7,135	-0.06%
2021/07/22	7	64.90	25.8	64.81	65.00	-18.8	6,977	-0.27%
2021/07/21	1	64.50	0.7	65.20	65.10	0.3	6,938	0.00%
2021/07/20	5	65.52	0	0.00	65.80	5	6,906	0.07%
2021/07/19	1	66.70	2.1	67.44	66.60	-1.1	6,888	-0.02%
2021/07/16	4	65.58	6	64.97	65.60	-2	6,921	-0.03%
2021/07/15	0.1	64.70	0	0.00	64.80	0.1	6,945	0.00%
2021/07/14	4	62.78	0	0.00	63.30	4	6,955	0.06%
2021/07/13	1	63.80	1	64.40	64.00	0	7,001	0.00%
2021/07/12	2	64.20	12.8	64.70	65.40	-10.8	6,962	-0.16%
2021/07/09	7	62.83	3	62.50	62.90	4	6,865	0.06%
2021/07/08	32	60.65	6	60.50	62.90	26	6,744	0.39%
2021/07/07	3	58.77	13	58.96	59.10	-10	6,524	-0.15%
2021/07/06	1	56.90	1	57.00	56.80	0	6,403	0.00%
2021/07/05	0	0.00	10	56.96	56.70	-10	6,492	-0.15%
2021/07/02	2	56.40	2	56.50	56.40	0	6,586	0.00%
2021/07/01	1	56.30	6	56.50	56.60	-5	6,649	-0.08%
2021/06/30	23	56.57	3	56.70	56.60	20	6,742	0.30%
2021/06/29	4	57.03	7	56.91	56.70	-3	6,807	-0.04%
2021/06/28	21	55.94	4	56.73	57.60	17	6,848	0.25%
2021/06/25	0	0.00	0.2	54.90	54.80	-0.2	6,779	0.00%
2021/06/24	5	54.20	1	54.50	54.20	4	7,383	0.05%
2021/06/23	2	53.95	1	54.10	54.00	1	7,402	0.01%
2021/06/22	7	53.90	1	53.90	53.80	6	7,489	0.08%
2021/06/21	21	53.61	0	0.00	53.90	21	7,565	0.28%
2021/06/18	0	0.00	3	53.30	54.00	-3	7,566	-0.04%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	5	53.48	53.40	-5	7,669	-0.07%
2021/06/15	0	0.00	2	53.60	53.70	-2	7,756	-0.03%
2021/06/11	2	53.20	2	53.00	53.20	0	7,884	0.00%
2021/06/10	0	0.00	4	52.20	52.30	-4	7,938	-0.05%
2021/06/07	2	51.85	0	0.00	52.20	2	8,253	0.02%
2021/06/04	1	52.40	3	52.40	52.50	-2	8,346	-0.02%
2021/06/03	0	0.00	1	52.60	52.70	-1	8,488	-0.01%
2021/06/01	1	52.50	0	0.00	52.50	1	8,588	0.01%
2021/05/31	0	0.00	2	52.20	52.50	-2	8,689	-0.02%
2021/05/28	2	52.40	2	52.35	52.40	0	8,738	0.00%
2021/05/27	1	51.50	0	0.00	52.00	1	8,795	0.01%
2021/05/26	0	0.00	2	51.50	51.80	-2	8,838	-0.02%
2021/05/25	0	0.00	0.1	51.90	51.70	-0.1	8,879	0.00%
2021/05/21	0	0.00	1	51.80	51.70	-1	9,023	-0.01%
2021/05/20	0	0.00	2	50.95	51.00	-2	9,068	-0.02%
2021/05/19	3	51.10	11	51.46	51.20	-8	9,040	-0.09%
2021/05/18	0	0.00	1	51.00	51.00	-1	9,037	-0.01%
2021/05/17	40	48.51	1	48.50	48.45	39	8,988	0.43%
2021/05/14	3	51.80	12	51.41	51.00	-9	8,783	-0.10%
2021/05/13	5	49.61	2	48.70	49.85	3	8,642	0.03%
2021/05/12	4	51.15	4	51.25	50.20	0	8,526	0.00%
2021/05/11	18	54.57	24	54.24	53.80	-6	8,165	-0.07%
2021/05/10	1	54.60	63	54.39	54.60	-62	7,961	-0.78%
2021/05/07	0	0.00	4	53.10	53.50	-4	7,907	-0.05%
2021/05/06	3	52.83	4	53.23	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	14	52.29	52.50	-14	7,852	-0.18%
2021/05/04	9	52.28	0.1	53.60	52.20	9	7,773	0.12%
2021/05/03	1	52.90	2	53.20	53.10	-1	7,497	-0.01%
2021/04/29	1	53.10	5	53.26	53.10	-4	7,427	-0.05%
2021/04/28	1	53.60	2	53.80	53.70	-1	7,378	-0.01%
2021/04/27	2.1	53.81	0	0.00	54.10	2.1	7,421	0.03%
2021/04/26	1	53.50	5	54.34	54.30	-4	7,393	-0.05%
2021/04/23	0	0.00	1.3	52.63	53.20	-1.3	7,335	-0.02%
2021/04/22	7	53.86	2	52.95	52.70	5	7,311	0.07%
2021/04/21	0.7	53.90	2	54.00	54.10	-1.3	7,133	-0.02%
2021/04/20	3	52.83	4	52.90	53.10	-1	7,055	-0.01%
2021/04/19	33	52.75	6	52.83	53.10	27	7,025	0.38%
2021/04/16	2	51.25	9.7	50.43	51.40	-7.7	6,894	-0.11%
2021/04/15	0	0.00	2.8	49.93	50.10	-2.8	6,783	-0.04%
2021/04/14	1.1	49.46	8	49.74	49.55	-7	6,728	-0.10%
2021/04/13	4	50.25	8	50.21	49.85	-4	6,716	-0.06%
2021/04/12	5	49.72	4	49.85	49.95	1	6,649	0.02%
2021/04/09	13	49.28	2	49.55	49.45	11	6,629	0.17%
2021/04/08	1.1	50.10	3	49.83	49.80	-2	6,544	-0.03%
2021/04/07	23	49.90	6	50.03	50.00	17	6,455	0.26%
2021/04/06	7	49.90	8	49.94	50.00	-1	6,395	-0.02%
2021/04/01	27	49.60	17	49.52	49.60	10	6,285	0.16%
2021/03/31	8.2	49.48	11	49.37	49.50	-2.8	6,175	-0.05%
2021/03/30	13.2	48.80	1.9	49.05	48.90	11.3	6,036	0.19%
2021/03/29	35.4	48.69	13	48.86	48.85	22.4	5,902	0.38%
2021/03/26	0	0.00	1	45.50	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	2	44.88	45.20	-2	5,226	-0.04%
2021/03/24	4	44.59	6	45.06	44.40	-2	5,136	-0.04%
2021/03/23	0	0.00	6.1	45.07	45.20	-6.1	5,052	-0.12%
2021/03/22	0	0.00	2	44.83	44.85	-2	5,014	-0.04%
2021/03/19	8	44.36	0	0.00	44.55	8	4,970	0.16%
2021/03/18	0	0.00	5	45.65	45.15	-5	4,895	-0.10%
2021/03/17	3	45.30	5	45.13	45.30	-2	4,839	-0.04%
2021/03/16	1	44.40	15	44.20	44.40	-14	4,730	-0.30%
2021/03/15	2	43.40	5	43.33	43.75	-3	4,852	-0.06%
2021/03/12	7.4	43.33	2	43.53	43.30	5.4	4,930	0.11%
2021/03/11	4	43.75	4	43.95	43.80	0	4,909	0.00%
2021/03/10	0	0.00	1	43.85	43.85	-1	4,774	-0.02%
2021/03/09	2	43.23	1.1	43.14	43.50	0.9	4,695	0.02%
2021/03/08	0	0.00	3.1	42.65	42.75	-3.1	4,623	-0.07%
2021/03/05	3	41.92	1	42.30	42.15	2	4,621	0.04%
2021/03/04	0	0.00	1	42.30	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	2	42.10	42.05	-2	4,788	-0.04%
2021/03/02	26	42.00	6	42.05	41.60	20	4,714	0.42%
2021/02/26	2	41.48	5.1	41.62	41.70	-3.1	4,687	-0.07%
2021/02/25	0	0.00	2	41.60	41.65	-2	4,612	-0.04%
2021/02/24	7.2	41.58	2	42.15	41.45	5.2	4,608	0.11%
2021/02/23	1	41.85	7	41.61	41.75	-6	4,563	-0.13%
2021/02/22	3	41.18	11	41.21	41.20	-8	4,583	-0.17%
2021/02/19	1	40.60	3	40.73	40.90	-2	4,526	-0.04%
2021/02/05	0	0.00	5	39.65	39.50	-5	4,506	-0.11%
2021/02/04	5.1	39.01	6	39.33	39.45	-0.9	4,576	-0.02%
2021/02/03	1	39.55	0	0.00	39.10	1	4,711	0.02%
2021/02/01	3	38.70	0	0.00	38.80	3	4,840	0.06%
2021/01/29	1	39.05	0	0.00	38.75	1	4,864	0.02%
2021/01/28	4	39.19	0.7	39.31	39.25	3.3	4,838	0.07%
2021/01/27	0	39.75	0.4	39.73	39.50	-0.4	4,832	-0.01%
2021/01/26	3.1	39.62	0	0.00	39.50	3.1	4,866	0.06%
2021/01/25	1	39.70	0	0.00	39.70	1	4,884	0.02%
2021/01/22	6.4	39.46	9	39.50	39.60	-2.6	4,948	-0.05%
2021/01/21	0	39.60	2	39.80	39.50	-2	5,016	-0.04%
2021/01/20	4.4	39.57	0	0.00	39.35	4.4	5,139	0.09%
2021/01/19	2.1	40.03	0	0.00	40.00	2.1	5,446	0.04%
2021/01/18	2	40.08	0	0.00	40.20	2	5,425	0.04%
2021/01/15	0	0.00	2	40.25	40.25	-2	5,380	-0.04%
2021/01/14	1.1	40.75	2	40.78	40.70	-0.9	5,366	-0.02%
2021/01/13	0.1	40.50	1	40.65	40.70	-0.9	5,365	-0.02%
2021/01/12	0	0.00	2	40.45	40.50	-2	5,374	-0.04%
2021/01/07	0	0.00	2	40.35	40.25	-2	5,373	-0.04%
2021/01/06	2	40.45	0	0.00	40.20	2	5,376	0.04%
2021/01/05	0	0.00	1.1	40.73	40.70	-1.1	5,327	-0.02%
2021/01/04	0	0.00	7	40.76	40.70	-7	5,346	-0.13%
2020/12/31	1	40.75	1	40.90	40.90	0	5,360	0.00%
2020/12/30	2	40.80	0	0.00	40.75	2	5,371	0.04%
2020/12/29	0.1	40.55	1	40.65	40.60	-0.9	5,378	-0.02%
2020/12/25	2	40.58	1	40.60	40.60	1	5,433	0.02%
2020/12/23	5	40.25	0.2	40.20	40.10	4.9	5,534	0.09%
2020/12/22	0	0.00	2	40.48	40.25	-2	5,545	-0.04%
2020/12/21	3	40.45	0	0.00	40.60	3	5,573	0.05%
2020/12/18	0	0.00	1.2	40.61	40.60	-1.2	5,583	-0.02%
2020/12/17	1	40.70	0	0.00	40.75	1	5,590	0.02%
2020/12/16	1	40.65	1	40.75	40.75	0	5,582	0.00%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	2.4	40.66	1	40.60	40.55	1.4	5,568	0.02%
2020/12/10	2	40.30	0	0.00	40.35	2	5,520	0.04%
2020/12/09	16	40.33	3	40.42	40.40	13	5,490	0.24%
2020/12/08	4.1	41.41	0	0.00	41.20	4.1	5,326	0.08%
2020/12/07	13.1	41.82	4.2	41.82	41.75	8.9	5,223	0.17%
2020/12/04	0	0.00	2	41.63	41.55	-2	5,175	-0.04%
2020/12/03	5	41.34	4	41.38	41.45	1	5,148	0.02%
2020/12/02	1	41.30	0	0.00	41.25	1	5,134	0.02%
2020/12/01	8	41.71	0	0.00	41.65	8	5,124	0.16%
2020/11/30	2	41.98	11.2	41.93	42.05	-9.2	5,073	-0.18%
2020/11/27	2	41.22	0.2	41.15	41.35	1.8	4,872	0.04%
2020/11/26	0	0.00	3	40.95	41.00	-3	4,964	-0.06%
2020/11/25	3.2	40.99	3.3	40.83	40.80	-0.1	5,174	0.00%
2020/11/24	6	41.11	0	0.00	41.00	6	5,340	0.11%
2020/11/23	2.1	41.49	0	0.00	41.30	2.1	5,495	0.04%
2020/11/20	3	41.27	1.1	41.39	41.40	1.9	5,501	0.03%
2020/11/19	5	41.33	5	41.56	41.40	0	5,590	0.00%
2020/11/18	2	40.95	0	0.00	40.95	2	5,553	0.04%
2020/11/17	5	40.85	0.5	40.80	40.85	4.5	5,622	0.08%
2020/11/16	3	40.77	0	0.00	40.80	3	5,871	0.05%
2020/11/13	1	40.70	0.7	40.65	40.70	0.3	6,573	0.00%
2020/11/12	2	40.85	1	41.50	40.85	1	6,742	0.01%
2020/11/11	2.4	41.02	4	41.00	41.40	-1.6	6,913	-0.02%
2020/11/10	2.8	40.81	7	40.69	40.65	-4.2	6,835	-0.06%
2020/11/09	1.3	40.12	6	40.17	40.20	-4.7	6,776	-0.07%
2020/11/06	2.5	40.16	0	0.00	40.05	2.5	6,781	0.04%
2020/11/05	0.8	40.25	0	0.00	40.25	0.8	6,780	0.01%
2020/11/04	0	0.00	1.2	40.09	40.00	-1.2	6,756	-0.02%
2020/11/03	0.6	40.04	0	0.00	40.05	0.6	6,766	0.01%
2020/11/02	2	39.53	2	39.73	39.70	0	6,788	0.00%
2020/10/30	1	40.40	1	39.90	39.50	0	6,796	0.00%
2020/10/28	1	40.75	0	0.00	40.55	1	6,752	0.01%
2020/10/27	5.5	41.16	13	40.74	41.05	-7.6	6,679	-0.11%
2020/10/26	0	0.00	1	38.95	38.75	-1	6,324	-0.02%
2020/10/23	0	0.00	0.5	38.80	38.70	-0.5	6,412	-0.01%
2020/10/22	1	38.45	0	0.00	38.85	1	6,459	0.02%
2020/10/21	0	0.00	1	38.80	38.55	-1	6,530	-0.02%
2020/10/20	1	38.70	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.55	6.1	38.54	38.55	-5.1	6,523	-0.08%
2020/10/16	3	38.22	2.5	38.32	38.20	0.5	6,513	0.01%
2020/10/15	14	38.64	0	0.00	38.55	14	6,509	0.22%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/13	5	38.90	0	0.00	38.95	5	6,644	0.08%
2020/10/12	9	39.02	0	0.00	38.85	9	6,755	0.13%
2020/10/08	4.5	39.52	0	0.00	39.30	4.5	6,856	0.07%
2020/10/07	1	39.75	6	39.80	39.75	-5	6,888	-0.07%
2020/10/06	0	0.00	2	39.68	39.90	-2	6,927	-0.03%
2020/10/05	2.5	39.21	5	39.29	39.25	-2.5	6,954	-0.04%
2020/09/30	0.5	38.90	0	0.00	38.90	0.5	6,943	0.01%
2020/09/29	16	38.72	10	38.84	38.85	6	6,951	0.09%
2020/09/28	0	0.00	0.2	39.65	39.40	-0.2	6,890	0.00%
2020/09/25	0	0.00	2	39.45	39.30	-2	6,921	-0.03%
2020/09/24	1	39.20	6	39.40	39.40	-5	6,959	-0.07%
2020/09/23	7	40.62	4	40.19	40.20	3	7,020	0.04%
2020/09/22	1	40.80	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.70	1	41.45	41.40	0	7,034	0.00%
2020/09/18	3	41.70	3	41.85	41.70	0	7,052	0.00%
2020/09/17	0	0.00	1	41.75	41.50	-1	7,064	-0.01%
2020/09/14	1	41.45	1	41.65	41.55	0	7,072	0.00%
2020/09/11	0	0.00	4	41.35	41.30	-4	7,096	-0.06%
2020/09/10	1	41.35	1	41.65	41.10	0	7,073	0.00%
2020/09/09	0	0.00	6	41.05	41.40	-6	7,137	-0.08%
2020/09/08	0	0.00	1	41.50	41.40	-1	7,177	-0.01%
2020/09/07	2	41.38	0	0.00	41.45	2	7,272	0.03%
2020/09/03	2	41.68	1	41.95	41.80	1	7,475	0.01%
2020/09/02	1	41.50	1	41.35	41.45	0	7,464	0.00%
2020/09/01	6	42.14	0	0.00	41.85	6	7,474	0.08%
2020/08/31	3	42.63	0	0.00	43.20	3	7,377	0.04%
2020/08/28	5	41.86	4	41.60	42.20	1	7,189	0.01%
2020/08/27	6	40.00	1.6	40.14	40.05	4.4	7,080	0.06%
2020/08/26	2	39.13	0	0.00	39.35	2	6,946	0.03%
2020/08/25	2	39.00	5	39.02	39.00	-3	6,912	-0.04%
2020/08/24	8	37.87	0	0.00	37.85	8	6,825	0.12%
2020/08/21	5	37.97	4	38.31	38.25	1	6,772	0.01%
2020/08/20	54	37.73	4	37.44	37.45	50	6,713	0.74%
2020/08/19	49	37.10	43	38.15	39.05	6	6,444	0.09%
2020/08/18	1	54.40	73.7	54.72	54.70	-72.7	5,689	-1.28%
2020/08/17	8	53.99	4	54.28	54.40	4	5,504	0.07%
2020/08/14	3	52.87	3	53.17	53.10	0	5,306	0.00%
2020/08/13	0	0.00	5	53.10	53.40	-5	5,255	-0.10%
2020/08/12	1	52.60	10	53.00	53.00	-9	5,247	-0.17%
2020/08/11	2	52.95	0	0.00	52.70	2	5,238	0.04%
2020/08/10	1	53.20	2	53.40	53.30	-1	5,258	-0.02%
2020/08/07	1	53.00	3	52.93	53.00	-2	5,258	-0.04%
2020/08/06	2	53.45	2	53.60	53.40	0	5,230	0.00%
2020/08/04	1	52.10	24	52.10	52.20	-23	5,175	-0.44%
2020/08/03	11	52.00	5	51.46	52.20	6	5,146	0.12%
2020/07/31	4	50.95	0	0.00	50.80	4	5,063	0.08%
2020/07/30	0	0.00	1	50.20	50.10	-1	5,001	-0.02%
2020/07/29	6	49.53	7	48.61	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	2	46.85	47.00	-2	4,892	-0.04%
2020/07/27	1	46.80	0	0.00	46.40	1	4,893	0.02%
2020/07/24	0	0.00	15	48.50	48.50	-15	4,848	-0.31%
2020/07/23	0	49.45	1	49.65	49.45	-1	4,880	-0.02%
2020/07/22	1	50.30	0	0.00	49.90	1	4,941	0.02%
2020/07/21	0	0.00	1	49.20	50.20	-1	4,939	-0.02%
2020/07/20	1	48.75	0	0.00	48.95	1	4,914	0.02%
2020/07/17	7.5	49.57	3	50.00	49.55	4.5	4,874	0.09%
2020/07/16	4	51.38	3.7	51.66	51.20	0.3	4,761	0.01%
2020/07/15	4	53.85	65.6	54.18	53.80	-61.6	4,637	-1.33%
2020/07/14	7	53.61	1	53.90	54.00	6	4,523	0.13%
2020/07/13	8	53.55	0	0.00	53.60	8	4,460	0.18%
2020/07/10	3	53.23	0	0.00	53.00	3	4,428	0.07%
2020/07/09	6	54.17	3	54.30	54.30	3	4,373	0.07%
2020/07/08	1	54.60	2	54.35	54.60	-1	4,335	-0.02%
2020/07/07	2	54.15	0	0.00	54.20	2	4,296	0.05%
2020/07/03	6	53.48	6	53.55	53.50	0	4,273	0.00%
2020/07/02	0	0.00	3	53.90	54.00	-3	4,302	-0.07%
2020/07/01	0	0.00	1	51.80	51.70	-1	4,350	-0.02%
2020/06/30	1	50.40	1	50.90	51.10	0	4,565	0.00%
2020/06/29	2	50.10	0	0.00	50.30	2	4,533	0.04%
2020/06/24	4	50.40	0	0.00	50.60	4	4,515	0.09%
2020/06/19	0	0.00	2.4	50.18	50.20	-2.4	4,583	-0.05%
2020/06/17	0	0.00	2	49.90	49.85	-2	4,584	-0.04%
2020/06/16	2	50.30	0	0.00	50.20	2	4,617	0.04%
2020/06/15	1	49.90	0	0.00	49.95	1	4,641	0.02%
2020/06/12	1.2	48.43	0	0.00	49.80	1.2	4,626	0.03%
2020/06/11	1	50.00	0	0.00	50.10	1	4,573	0.02%
2020/06/10	8	50.73	13	50.66	51.40	-5	4,436	-0.11%
2020/06/09	2	49.40	2	49.55	49.40	0	4,373	0.00%
2020/06/05	0	0.00	10	48.75	48.75	-10	4,314	-0.23%
2020/06/04	0	0.00	15	48.15	48.20	-15	4,284	-0.35%
2020/06/03	2	48.45	11	48.45	48.30	-9	4,290	-0.21%
2020/06/02	22	46.50	10	46.70	47.30	12	4,169	0.29%
2020/06/01	1	46.25	12	46.05	46.05	-11	4,098	-0.27%
2020/05/29	0	0.00	1	45.90	45.70	-1	4,059	-0.02%
2020/05/27	1	45.95	0	0.00	46.10	1	3,962	0.03%
2020/05/26	1	45.55	0	0.00	45.75	1	3,934	0.03%
2020/05/22	0	0.00	1	45.45	45.00	-1	3,892	-0.03%
2020/05/21	2	45.75	0	0.00	45.80	2	3,845	0.05%
2020/05/20	4	45.21	4	44.95	45.00	0	3,794	0.00%
2020/05/19	2	44.85	3	45.07	45.25	-1	3,756	-0.03%
2020/05/18	4	44.65	4	44.55	44.65	0	3,691	0.00%
2020/05/15	1	44.45	1	44.35	44.35	0	3,640	0.00%
2020/05/12	4	44.05	0	0.00	43.85	4	3,524	0.11%
2020/05/08	5	44.05	2	43.90	43.95	3	3,459	0.09%
2020/05/06	2	43.85	2	43.55	43.55	0	3,443	0.00%
2020/05/05	4	43.68	4	43.80	43.80	0	3,424	0.00%
2020/05/04	7	43.86	3	43.75	43.75	4	3,409	0.12%
2020/04/30	12	44.57	2	44.55	44.60	10	3,406	0.29%
2020/04/29	4	44.43	2	44.70	44.65	2	3,369	0.06%
2020/04/28	8	43.17	2	43.95	43.95	6	3,313	0.18%
2020/04/27	0	0.00	1	42.70	42.75	-1	3,294	-0.03%
2020/04/24	1	41.80	2	41.85	41.70	-1	3,219	-0.03%
2020/04/23	2	41.73	2	41.60	41.60	0	3,202	0.00%
2020/04/22	1	40.85	21	40.92	41.55	-20	3,177	-0.63%
2020/04/20	0	0.00	5	42.05	41.85	-5	3,117	-0.16%
2020/04/17	20	41.80	2	41.75	41.80	18	3,106	0.58%
2020/04/15	0	0.00	1	42.10	41.95	-1	3,021	-0.03%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/13	2	41.25	1	41.50	41.25	1	2,954	0.03%
2020/04/10	0	0.00	1	41.75	41.45	-1	2,942	-0.03%
2020/04/09	1	41.30	2	41.90	41.30	-1	2,923	-0.03%
2020/04/08	0	0.00	1	41.60	41.75	-1	2,875	-0.03%
2020/04/07	6	41.56	0	0.00	41.30	6	2,832	0.21%
2020/04/06	4	42.08	1	42.15	41.95	3	2,735	0.11%
2020/04/01	6	41.73	11	41.94	42.00	-5	2,553	-0.20%
2020/03/30	2	33.75	3	34.43	34.75	-1	2,288	-0.04%
2020/03/27	6	34.60	4.8	34.57	34.80	1.2	2,431	0.05%
2020/03/20	1	31.30	0	0.00	31.20	1	2,635	0.04%
2020/03/19	2	30.15	0.6	30.10	30.10	1.4	2,616	0.05%
2020/03/18	2	33.85	21	33.81	33.40	-19	2,512	-0.76%
2020/03/17	0.4	34.05	0	0.00	34.05	0.4	2,453	0.02%
2020/03/16	0.3	36.00	0	0.00	35.90	0.3	2,400	0.01%
2020/03/13	0.3	37.55	0	0.00	37.45	0.3	2,383	0.01%
2020/03/12	30	39.92	10	39.55	39.40	20	2,313	0.86%
2020/03/10	0.7	40.40	0	0.00	40.35	0.7	2,289	0.03%
2020/03/09	31.2	40.52	0	0.00	40.30	31.2	2,273	1.37%
2020/03/06	0	0.00	1	42.00	41.75	-1	2,220	-0.05%
2020/03/04	0.3	41.95	0	0.00	41.95	0.3	2,247	0.01%
2020/03/03	1	41.55	0	0.00	41.65	1	2,272	0.04%
2020/03/02	0.3	41.15	2	41.45	41.15	-1.7	2,277	-0.08%
2020/02/26	10	41.45	0	0.00	41.55	10	2,321	0.43%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/14	0	0.00	1	42.70	42.80	-1	2,702	-0.04%
2020/02/10	0	0.00	2	41.75	42.00	-2	2,754	-0.07%
2020/02/07	0	0.00	10	42.20	42.10	-10	2,780	-0.36%
2020/02/06	0	0.00	1	42.60	42.70	-1	2,780	-0.04%
2020/02/04	0	0.00	5	41.70	41.70	-5	2,775	-0.18%
2020/02/03	0	0.00	2	41.55	41.60	-2	2,743	-0.07%
2020/01/31	7	42.35	10	42.60	42.45	-3	2,736	-0.11%
2020/01/08	2	44.20	0	0.00	44.10	2	2,905	0.07%
2020/01/06	0.4	44.60	0	0.00	44.60	0.4	2,928	0.01%
2019/12/23	1	44.20	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	3	45.03	0	0.00	44.90	3	2,377	0.13%
2019/12/13	0.6	45.55	1	45.60	45.60	-0.4	2,247	-0.02%
2019/12/12	0	0.00	8	45.59	45.55	-8	2,231	-0.36%
2019/12/11	0.2	45.50	2	45.63	45.50	-1.8	2,220	-0.08%
2019/12/05	2	45.95	0	0.00	45.85	2	2,159	0.09%
2019/12/02	1	45.70	0	0.00	45.75	1	2,120	0.05%
2019/11/29	7.6	45.69	5	46.35	45.60	2.6	2,116	0.12%
2019/11/28	2	46.88	0	0.00	46.35	2	2,073	0.10%
2019/11/27	1	46.40	0	0.00	46.45	1	2,060	0.05%
2019/11/25	66	46.39	6	46.35	46.75	60	1,976	3.04%
2019/11/20	10	47.55	0	0.00	47.00	10	1,955	0.51%
2019/11/18	0	0.00	1	47.70	47.65	-1	1,887	-0.05%
2019/11/15	1	48.50	0	0.00	48.15	1	1,869	0.05%
2019/11/14	2	47.83	166	48.45	48.30	-164	1,824	-8.99%	大賣/鉅額交易
2019/11/13	1	45.50	1	45.85	45.80	0	1,658	0.00%
2019/11/08	0.4	47.10	0	0.00	47.35	0.4	1,751	0.02%
2019/11/07	0	0.00	2	47.55	47.45	-2	1,768	-0.11%
2019/11/05	2	46.55	0	0.00	46.70	2	1,727	0.12%
2019/11/04	2	46.53	0	0.00	46.60	2	1,735	0.12%
2019/10/31	1	46.60	0	0.00	46.50	1	1,751	0.06%
2019/10/30	1	46.05	0	0.00	46.60	1	1,748	0.06%
2019/10/29	4	46.31	1	46.30	45.90	3	1,724	0.17%
2019/10/25	4	46.88	0	0.00	46.55	4	1,690	0.24%
2019/10/24	0	0.00	2	46.50	46.75	-2	1,682	-0.12%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/22	5.1	45.54	0	0.00	45.25	5.1	1,598	0.32%
2019/10/21	3	45.75	0	0.00	45.75	3	1,589	0.19%
2019/10/18	0	0.00	2	45.40	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	0.4	45.05	45.30	-0.4	1,529	-0.02%
2019/10/15	2	43.80	0	0.00	44.30	2	1,464	0.14%
2019/10/08	0	0.00	1	43.50	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	2	43.20	42.95	-2	1,396	-0.14%
2019/10/03	0	0.00	0.4	41.70	41.70	-0.4	1,375	-0.03%
2019/09/27	0	0.00	1	41.75	41.50	-1	1,438	-0.07%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/24	0	0.00	1	42.10	42.15	-1	1,463	-0.07%
2019/09/23	4	42.00	0	0.00	41.95	4	1,463	0.27%
2019/09/20	0	0.00	1	42.50	42.10	-1	1,471	-0.07%
2019/09/04	0	0.00	2	43.10	43.00	-2	2,019	-0.10%
2019/08/23	6	43.10	6	43.25	43.10	0	2,017	0.00%
2019/08/21	10	42.80	0	0.00	42.85	10	2,063	0.48%
2019/08/20	3	42.60	0	0.00	42.50	3	2,063	0.15%
2019/08/19	3	42.90	0	0.00	43.05	3	2,052	0.15%
2019/08/15	3	43.25	6	42.75	43.40	-3	2,022	-0.15%
2019/08/06	0	0.00	2	40.05	40.80	-2	1,915	-0.10%
2019/08/05	0	0.00	2	40.05	40.00	-2	1,920	-0.10%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/30	0	0.00	4	41.95	41.50	-4	1,962	-0.20%
2019/07/08	1	42.40	1	42.35	42.50	0	2,145	0.00%
2019/07/04	0	0.00	1	44.50	44.55	-1	2,199	-0.05%
2019/07/03	1	43.90	0	0.00	44.25	1	2,199	0.05%
2019/07/01	0.1	44.50	0	0.00	44.55	0.1	2,256	0.00%
2019/06/27	30.4	45.55	5	44.90	44.80	25.4	2,290	1.11%
2019/06/26	23	45.50	28	45.36	45.30	-5	2,392	-0.21%
2019/06/25	20	44.95	20	45.50	46.25	0	2,402	0.00%
2019/06/24	0	0.00	17	45.10	45.50	-17	2,274	-0.75%
2019/06/19	1	43.10	0	0.00	43.65	1	1,965	0.05%
2019/06/11	0.7	42.05	1	42.10	42.20	-0.3	1,914	-0.02%
2019/06/10	0.3	41.10	0	0.00	41.30	0.3	1,893	0.01%
2019/05/30	0	0.00	1	40.45	40.45	-1	1,870	-0.05%
2019/05/29	1	40.15	0	0.00	40.15	1	1,882	0.05%
2019/05/27	0	0.00	1	40.65	40.75	-1	1,839	-0.05%
2019/05/24	6	40.15	6	40.15	40.15	0	1,842	0.00%
2019/05/23	0	0.00	2	40.30	40.30	-2	1,855	-0.11%
2019/05/17	2	40.15	1	40.10	40.05	1	1,909	0.05%
2019/05/10	3.1	40.06	0	0.00	40.45	3.1	1,834	0.17%
2019/05/09	0	0.00	3	40.55	39.90	-3	1,843	-0.16%
2019/05/08	2	41.05	0	0.00	40.90	2	1,814	0.11%
2019/05/07	5	41.65	0	0.00	41.65	5	1,797	0.28%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	5	42.35	0	0.00	42.45	5	1,795	0.28%
2019/05/02	23	42.59	8	42.25	42.30	15	1,797	0.83%
2019/04/29	0.6	41.80	0	0.00	41.80	0.6	1,781	0.03%
2019/04/19	40	42.55	16	42.85	42.75	24	1,732	1.39%
2019/04/18	2	42.13	0	0.00	41.75	2	1,696	0.12%
2019/04/17	0	0.00	2	42.65	42.80	-2	1,650	-0.12%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/12	3	43.77	1	43.65	43.80	2	1,574	0.13%
2019/04/11	0.6	43.65	0	0.00	43.50	0.6	1,579	0.03%
2019/04/08	1	44.80	0	0.00	44.60	1	1,455	0.07%
2019/04/02	0.3	45.60	0	0.00	45.60	0.3	1,376	0.02%
2019/03/28	0.4	46.60	0	0.00	46.60	0.4	1,231	0.03%
2019/03/19	1	48.45	0	0.00	48.65	1	1,189	0.08%
2019/03/18	2	48.45	0	0.00	48.55	2	1,184	0.17%
2019/03/13	4	47.35	4	47.20	47.35	0	1,136	0.00%
2019/02/25	24	48.25	0	0.00	48.45	24	1,206	1.99%
2019/02/20	1	48.15	0	0.00	48.10	1	1,227	0.08%
2019/01/24	4	46.35	4	46.30	46.35	0	1,208	0.00%
2019/01/22	55	45.97	0	0.00	45.80	55	1,215	4.52%
2019/01/18	0	0.00	1	46.45	46.30	-1	1,242	-0.08%
2019/01/16	0	0.00	0.6	46.50	46.50	-0.6	1,287	-0.05%
2019/01/07	0.8	46.00	1	46.15	46.20	-0.2	1,416	-0.01%
2018/12/27	5	44.80	5	44.80	44.80	0	1,821	0.00%
2018/12/26	5	44.57	0	0.00	44.30	5	1,978	0.25%
2018/12/21	0	0.00	5	44.85	45.55	-5	2,192	-0.23%
2018/11/30	0	0.00	0.4	48.60	48.95	-0.4	2,651	-0.02%
2018/11/29	0	0.00	1	48.55	48.25	-1	2,613	-0.04%
2018/11/20	1	47.45	0.3	47.35	47.45	0.7	2,711	0.02%
2018/11/16	5	46.20	5	46.00	46.20	0	2,816	0.00%
2018/11/15	1	46.30	0	0.00	45.85	1	2,841	0.04%
2018/11/09	0	0.00	2	43.95	43.85	-2	2,932	-0.07%
2018/11/06	0	0.00	0.4	42.70	42.65	-0.4	2,984	-0.01%
2018/10/31	2	42.43	0	0.00	42.80	2	3,049	0.07%
2018/10/16	1	45.00	1	44.85	44.80	0	3,318	0.00%
2018/10/11	37	45.81	1	46.90	45.40	36	3,248	1.11%
2018/10/09	0.2	50.40	3	50.70	50.40	-2.8	3,134	-0.09%
2018/09/26	1	35.85	1	35.90	35.75	0	3,086	0.00%
2018/09/25	1	35.95	15	35.71	35.95	-14	3,035	-0.46%
2018/09/20	0.4	34.55	0	0.00	34.70	0.4	2,886	0.01%
2018/09/17	2	34.93	0	0.00	35.20	2	2,866	0.07%
2018/09/14	1	35.05	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	3.6	34.23	34.80	-3.6	2,776	-0.13%
2018/09/07	7	33.50	17	33.69	33.45	-10	2,866	-0.35%
2018/08/31	0	0.00	10	34.30	34.60	-10	2,917	-0.34%
2018/08/29	0.1	34.30	10	34.35	34.50	-9.9	3,008	-0.33%
2018/08/17	16	34.33	7	34.50	34.30	9	3,336	0.27%
2018/08/16	0.6	34.25	0	0.00	34.30	0.6	3,333	0.02%
2018/08/15	11.5	34.35	0	0.00	34.30	11.5	3,299	0.35%
2018/08/14	6.5	33.81	5	33.85	34.00	1.5	3,240	0.05%
2018/08/13	8	33.50	9	33.75	33.40	-1	3,246	-0.03%
2018/08/09	0.5	33.75	0	0.00	33.70	0.5	3,259	0.02%
2018/08/07	5.5	34.19	0	0.00	34.15	5.5	3,256	0.17%
2018/08/01	1	34.10	0	0.00	33.70	1	3,259	0.03%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/23	5	33.15	0	0.00	33.00	5	3,290	0.15%
2018/07/20	10	34.85	119	34.76	34.90	-109	3,248	-3.36%	大賣/鉅額交易
2018/07/19	0	0.00	3	35.10	34.90	-3	3,211	-0.09%
2018/07/17	5	34.95	0	0.00	35.00	5	3,197	0.16%
2018/07/12	5	34.95	0	0.00	34.95	5	3,340	0.15%
2018/07/11	0	0.00	1	34.85	34.60	-1	3,474	-0.03%
2018/07/09	1	33.80	0	0.00	34.50	1	3,609	0.03%
2018/06/29	7	35.20	7	35.00	35.20	0	4,203	0.00%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/19	10	35.65	3	35.85	35.60	7	4,845	0.14%
2018/06/15	6	35.83	0	0.00	36.20	6	4,892	0.12%
2018/06/12	10	36.30	6	36.55	36.15	4	4,798	0.08%
2018/06/07	0	0.00	9.2	37.34	36.95	-9.2	4,839	-0.19%
2018/06/06	0.2	36.95	1	37.05	37.15	-0.8	4,844	-0.02%
2018/06/05	0	0.00	10	36.50	36.75	-10	4,780	-0.21%
2018/06/04	0	0.00	11	36.45	36.45	-11	4,801	-0.23%
2018/05/29	0	0.00	4	35.70	35.65	-4	4,747	-0.08%
2018/05/22	7	35.81	15	36.00	35.80	-8	4,844	-0.17%
2018/05/21	6	35.80	6	35.45	35.80	0	4,864	0.00%
2018/05/17	7	35.60	10	35.94	35.60	-3	4,913	-0.06%
2018/05/16	7	35.80	7	35.60	35.80	0	4,922	0.00%
2018/05/15	0	0.00	10	35.65	35.60	-10	4,940	-0.20%
2018/05/14	0	0.00	10	35.90	35.85	-10	5,091	-0.20%
2018/05/11	1	35.45	0	0.00	35.55	1	5,102	0.02%
2018/05/10	11.6	35.50	10	35.60	35.55	1.6	5,112	0.03%
2018/05/04	0	0.00	6	35.19	35.10	-6	5,199	-0.12%
2018/05/02	0	0.00	6	36.06	36.00	-6	5,291	-0.11%
2018/04/27	8	35.37	0	0.00	35.55	8	5,298	0.15%
2018/04/26	0	0.00	7	35.90	35.45	-7	5,322	-0.13%
2018/04/25	3	35.72	0	0.00	35.85	3	5,332	0.06%
2018/04/16	10	36.45	0	0.00	36.50	10	5,231	0.19%
2018/04/13	0	0.00	5.2	36.44	36.50	-5.2	5,228	-0.10%
2018/04/12	20	36.30	12	36.40	36.20	8	5,221	0.15%
2018/04/11	22	35.86	10	35.79	35.80	12	5,124	0.23%
2018/04/10	14	35.81	21	35.90	35.60	-7	5,051	-0.14%
2018/04/09	11	35.25	66	35.16	35.40	-55	4,957	-1.11%
2018/04/03	16	34.14	0	0.00	34.15	16	4,786	0.33%
2018/03/31	2	34.35	0	0.00	34.10	2	4,784	0.04%
2018/03/30	0	0.00	2	34.15	34.10	-2	4,768	-0.04%
2018/03/29	1	34.15	0	0.00	34.30	1	4,727	0.02%
2018/03/27	17	34.91	0	0.00	34.55	17	4,635	0.37%
2018/03/26	2	33.95	0	0.00	33.90	2	4,144	0.05%
2018/03/23	0	0.00	1	33.70	33.90	-1	4,117	-0.02%
2018/03/15	0	0.00	11	33.80	33.90	-11	3,810	-0.29%
2018/03/14	0	0.00	4	33.50	33.40	-4	3,735	-0.11%
2018/03/12	0	0.00	1	33.65	33.70	-1	3,719	-0.03%
2018/03/08	1	33.65	1	33.50	33.35	0	3,730	0.00%
2018/03/07	1	33.00	10	32.85	33.20	-9	3,665	-0.25%
2018/03/06	7	32.60	8	32.82	32.60	-1	3,602	-0.03%
2018/03/05	1	32.35	0	0.00	32.35	1	3,664	0.03%
2018/03/01	0	0.00	10	32.55	32.50	-10	3,660	-0.27%
2018/02/27	0	0.00	1	32.55	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	1	32.25	0	0.00	32.25	1	3,682	0.03%
2018/02/21	0	0.00	30	31.55	31.65	-30	4,040	-0.74%
2018/02/09	30	30.15	0	0.00	30.70	30	4,500	0.67%
2018/02/06	1	31.40	0	0.00	30.70	1	4,537	0.02%
2018/02/05	2	32.10	0	0.00	32.45	2	4,464	0.04%
2018/02/02	0	0.00	1	32.85	32.80	-1	4,430	-0.02%
2018/01/30	0	0.00	4	33.55	33.05	-4	4,627	-0.09%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/26	0	0.00	2	33.80	33.65	-2	4,610	-0.04%
2018/01/25	7	33.88	4	33.83	33.95	3	4,586	0.07%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/22	0	0.00	2	33.50	33.55	-2	4,618	-0.04%
2018/01/19	19	33.07	0	0.00	33.20	19	4,683	0.41%
2018/01/18	10	33.80	0	0.00	33.65	10	4,640	0.22%
2018/01/17	27	33.75	15	33.73	33.80	12	4,614	0.26%
2018/01/16	10	33.95	0	0.00	33.95	10	4,600	0.22%
2018/01/15	5	33.50	0	0.00	33.65	5	4,564	0.11%
2018/01/12	0	0.00	18	33.40	33.40	-18	4,529	-0.40%
2018/01/08	0	0.00	1	33.35	33.30	-1	4,471	-0.02%
2018/01/04	20	32.55	0	0.00	32.55	20	4,335	0.46%
2018/01/03	5	32.20	2	32.33	32.40	3	4,313	0.07%