潤泰新 (9945)-永豐金-南投券商分點個股進出

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
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股▲0.68%
914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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	52.1	43.87	71.7	43.12	43.10	-19.6	10,526	-0.19%
2024/05/03	16	42.08	10	42.30	42.45	6	9,754	0.06%
2024/05/02	6	41.02	10.2	41.52	42.25	-4.2	8,177	-0.05%
2024/04/30	13	39.13	10	39.17	38.45	3	6,856	0.04%
2024/04/29	0.1	38.65	12	38.31	38.75	-11.9	6,442	-0.18%
2024/04/26	4	37.53	4	37.58	37.90	0	6,187	0.00%
2024/04/25	0.2	36.85	0	0.00	36.85	0.2	5,946	0.00%
2024/04/24	10	36.78	0	0.00	36.85	10	5,939	0.17%
2024/04/23	0	0.00	1	36.80	36.95	-1	5,998	-0.02%
2024/04/22	1	36.65	1	37.15	36.60	0	6,018	0.00%
2024/04/19	19.5	35.68	15	36.05	36.15	4.5	5,776	0.08%
2024/04/18	7	36.45	18	36.00	36.45	-11	5,567	-0.20%
2024/04/17	2.4	34.65	0	0.00	34.85	2.4	5,274	0.04%
2024/04/16	6.3	34.48	0	0.00	34.45	6.3	5,263	0.12%
2024/04/15	2	35.32	1.4	35.34	35.20	0.6	5,183	0.01%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/10	0	35.00	1	35.10	35.00	-1	5,094	-0.02%
2024/04/09	3	34.78	1	35.00	34.95	2	5,171	0.04%
2024/04/08	5.1	34.41	13	34.46	34.50	-7.9	5,354	-0.15%
2024/04/03	0	34.90	10	34.75	34.65	-10	5,405	-0.18%
2024/04/02	0	35.10	0	0.00	35.05	0	5,487	0.00%
2024/04/01	1	35.21	1	35.45	35.45	0	5,485	0.00%
2024/03/29	0	35.15	1	35.20	35.15	-1	5,472	-0.02%
2024/03/28	1	35.25	1	35.55	35.05	0	5,454	0.00%
2024/03/27	0.2	35.31	1	35.35	35.25	-0.8	5,412	-0.01%
2024/03/26	0	35.15	0	0.00	35.20	0	5,387	0.00%
2024/03/25	1	35.25	0	0.00	35.15	1	5,356	0.02%
2024/03/22	0	35.10	6	35.06	35.10	-6	5,335	-0.11%
2024/03/20	2	33.84	1	34.10	34.15	1	5,712	0.02%
2024/03/19	21	34.17	1	34.35	34.10	20	5,745	0.35%
2024/03/18	1	34.99	0	0.00	34.70	1	5,617	0.02%
2024/03/15	0	35.15	0	0.00	35.00	0	5,568	0.00%
2024/03/14	12	35.50	48	35.32	35.50	-36	5,457	-0.66%
2024/03/11	0	36.40	20	36.60	36.40	-20	5,193	-0.38%
2024/03/08	10.3	35.92	0	0.00	35.85	10.3	5,166	0.20%
2024/03/07	7	35.84	0	0.00	35.85	7	5,293	0.13%
2024/03/06	1.5	36.08	0	0.00	36.15	1.5	5,262	0.03%
2024/03/05	0	35.75	0	0.00	35.65	0	5,284	0.00%
2024/03/04	26	35.84	0	0.00	35.65	26	5,303	0.49%
2024/03/01	0	36.05	0	0.00	36.00	0	5,261	0.00%
2024/02/29	6	35.99	11	36.15	36.35	-5	5,261	-0.10%
2024/02/27	5	36.25	0.2	36.60	36.20	4.9	5,240	0.09%
2024/02/26	0	0.00	41	36.66	36.65	-41	5,247	-0.78%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	0.00	5	37.10	37.05	-5	5,303	-0.09%
2024/02/21	0	36.75	0	0.00	36.85	0	5,353	0.00%
2024/02/20	16.3	36.87	1	37.25	36.95	15.3	5,374	0.29%
2024/02/19	0	0.00	2	36.73	37.15	-2	5,410	-0.04%
2024/02/16	21.2	36.25	9	36.20	36.20	12.2	5,509	0.22%
2024/02/15	6	35.78	8	35.88	36.10	-2	5,583	-0.04%
2024/02/05	61.3	35.69	0	0.00	35.75	61.3	5,539	1.11%
2024/02/02	20	36.00	0	0.00	36.05	20	5,491	0.36%
2024/02/01	0	36.00	0	0.00	36.10	0	5,476	0.00%
2024/01/31	0	35.85	0	0.00	35.75	0	5,471	0.00%
2024/01/30	1	36.30	2	36.38	35.90	-1	5,473	-0.02%
2024/01/25	0	36.00	0	0.00	35.80	0	5,497	0.00%
2024/01/24	1	36.10	1	36.30	36.00	0	5,483	0.00%
2024/01/23	0	35.80	0	0.00	35.60	0	5,510	0.00%
2024/01/22	2	35.40	3	35.60	35.45	-1	5,501	-0.02%
2024/01/19	0	35.50	0	0.00	35.45	0	5,473	0.00%
2024/01/18	0	35.20	0	0.00	34.80	0	5,448	0.00%
2024/01/17	9.1	35.30	0	0.00	34.90	9.1	5,386	0.17%
2024/01/16	19.2	36.23	0	0.00	35.90	19.2	5,227	0.37%
2024/01/15	3	37.02	0	0.00	37.00	3	5,090	0.06%
2024/01/12	1	36.86	0	0.00	36.90	1	5,129	0.02%
2024/01/11	5	36.85	3	37.00	37.00	2	5,185	0.04%
2024/01/10	4	37.09	0.2	37.40	36.95	3.8	5,178	0.07%
2024/01/09	8.1	37.49	0	0.00	37.20	8.1	5,158	0.16%
2024/01/08	4.1	37.70	0	0.00	37.65	4.1	5,099	0.08%
2024/01/05	4	38.43	10	38.70	38.05	-6	5,057	-0.12%
2024/01/04	15	38.61	0	0.00	38.55	15	5,023	0.30%
2024/01/03	5.1	38.76	2	38.93	38.70	3.1	5,005	0.06%
2024/01/02	17	38.11	5	38.43	39.25	12	4,893	0.25%
2023/12/29	7	37.71	0	0.00	37.75	7	4,681	0.15%
2023/12/28	7	37.36	1	37.70	37.85	6	4,656	0.13%
2023/12/27	1	36.95	10.2	37.00	37.00	-9.2	4,579	-0.20%
2023/12/26	1	36.75	0	0.00	36.70	1	4,532	0.02%
2023/12/25	5	36.44	10	36.30	36.25	-5	4,535	-0.11%
2023/12/22	2.2	36.30	0	0.00	36.25	2.2	4,613	0.05%
2023/12/21	1	36.50	0	0.00	36.40	1	4,779	0.02%
2023/12/20	5	36.75	0	0.00	36.85	5	4,832	0.10%
2023/12/19	3	36.47	0	0.00	36.45	3	4,859	0.06%
2023/12/18	0	0.00	1.4	37.01	37.00	-1.4	4,835	-0.03%
2023/12/15	8	36.89	0	0.00	36.75	8	4,782	0.17%
2023/12/14	0	0.00	0.1	37.05	36.95	-0.1	4,295	0.00%
2023/12/13	0.1	36.11	0	0.00	35.90	0.1	4,193	0.00%
2023/12/12	1.6	36.20	0	0.00	36.20	1.6	4,244	0.04%
2023/12/08	1.5	36.82	0	0.00	36.60	1.5	4,310	0.03%
2023/12/07	0.1	37.10	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	0	0.00	1	37.55	37.30	-1	4,430	-0.02%
2023/12/05	4	36.98	1	36.95	36.75	3	4,490	0.07%
2023/12/04	5	36.79	35	36.80	37.15	-30	4,754	-0.63%
2023/12/01	10	35.80	0	0.00	35.80	10	4,689	0.21%
2023/11/30	13.6	35.86	0	0.00	35.80	13.6	4,809	0.28%
2023/11/29	22	35.75	4	35.85	35.85	18	4,766	0.38%
2023/11/28	14	35.82	5	35.95	35.85	9	4,739	0.19%
2023/11/27	0	35.60	2	35.98	35.50	-2	4,695	-0.04%
2023/11/24	0	35.85	1	35.80	35.85	-1	4,687	-0.02%
2023/11/22	0.1	35.75	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	0	35.90	0	0.00	35.95	0	4,810	0.00%
2023/11/20	11.1	36.01	0	0.00	35.80	11.1	4,752	0.23%
2023/11/17	10	36.65	0	0.00	36.90	10	4,762	0.21%
2023/11/16	32	36.77	2	37.10	36.80	30	4,779	0.63%
2023/11/15	1	36.26	5.5	36.48	36.70	-4.4	4,790	-0.09%
2023/11/14	0.1	35.43	4	35.49	35.50	-3.9	4,642	-0.08%
2023/11/13	1	34.50	2	34.63	34.70	-1	4,594	-0.02%
2023/11/10	0	34.20	0	0.00	34.15	0	4,577	0.00%
2023/11/09	0	34.40	0	0.00	34.35	0	4,623	0.00%
2023/11/08	0	34.30	0	0.00	34.45	0	4,705	0.00%
2023/11/07	0	34.10	0	0.00	34.10	0	4,720	0.00%
2023/11/06	1	34.26	1	34.45	34.50	0	4,754	0.00%
2023/11/03	0	33.95	2	33.85	34.10	-2	4,757	-0.04%
2023/11/02	2	33.11	1	33.69	33.25	1	4,809	0.02%
2023/11/01	1	32.51	0	0.00	32.60	1	4,827	0.02%
2023/10/31	0	32.80	0	0.00	32.40	0	4,855	0.00%
2023/10/30	0.3	33.39	0	0.00	33.20	0.3	4,859	0.01%
2023/10/27	0	33.35	1	33.40	33.40	-1	4,903	-0.02%
2023/10/25	0	33.85	0.1	33.78	33.80	-0.1	5,042	0.00%
2023/10/24	1	33.41	5.2	33.21	33.55	-4.2	5,088	-0.08%
2023/10/23	0	33.40	0	33.70	33.20	0	5,127	0.00%
2023/10/20	11	32.74	1	33.25	33.20	10	5,154	0.19%
2023/10/19	1.1	33.69	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	1.5	34.64	0.1	34.80	34.10	1.5	5,155	0.03%
2023/10/17	0	34.95	0	0.00	34.65	0	5,158	0.00%
2023/10/16	10	35.20	0	0.00	35.35	10	5,203	0.19%
2023/10/13	15	35.55	0	0.00	35.40	15	5,276	0.28%
2023/10/12	0	0.00	0	35.65	35.75	0	5,401	0.00%
2023/10/11	0	35.30	0.1	35.28	35.35	-0.1	5,433	0.00%
2023/10/06	0	34.70	2	34.75	34.90	-2	5,429	-0.04%
2023/10/05	0.3	34.41	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	1.2	34.24	0	0.00	34.00	1.2	5,481	0.02%
2023/10/03	2	34.90	1.6	35.05	34.90	0.4	5,447	0.01%
2023/10/02	1	35.40	2.5	35.39	35.20	-1.5	5,416	-0.03%
2023/09/28	0.1	35.45	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	1.4	35.36	0	0.00	35.20	1.4	5,440	0.03%
2023/09/26	4.4	35.65	0	0.00	35.30	4.4	5,428	0.08%
2023/09/25	1.6	37.09	0	0.00	36.70	1.6	5,280	0.03%
2023/09/13	0	35.15	1	35.50	34.90	-1	5,230	-0.02%
2023/09/12	0	34.90	0	0.00	35.00	0	5,285	0.00%
2023/09/11	0	34.85	1	34.75	34.75	-1	5,299	-0.02%
2023/09/08	0	34.90	0	0.00	34.80	0	5,338	0.00%
2023/09/07	2	35.13	5	35.15	35.00	-3	5,454	-0.06%
2023/09/05	0	0.00	2	36.45	36.40	-2	5,413	-0.04%
2023/09/04	0	0.00	1	36.25	36.10	-1	5,409	-0.02%
2023/08/31	0	0.00	10	36.85	36.85	-10	5,542	-0.18%
2023/08/30	7	36.69	9	36.67	36.60	-2	5,703	-0.04%
2023/08/29	0	0.00	1	36.65	36.65	-1	5,614	-0.02%
2023/08/28	16	35.21	1	35.60	35.70	15	5,309	0.28%
2023/08/25	0	0.00	63	34.60	34.50	-63	5,274	-1.19%
2023/08/24	1	33.10	1	33.40	33.30	0	5,180	0.00%
2023/08/23	1.1	33.07	3	33.05	33.00	-1.9	5,192	-0.04%
2023/08/22	1.1	33.50	0	0.00	33.35	1.1	5,227	0.02%
2023/08/21	0.1	33.65	3	33.47	33.65	-3	5,272	-0.06%
2023/08/18	6	33.28	1	33.05	33.20	5	5,260	0.10%
2023/08/16	4.1	34.03	0	0.00	33.80	4.1	5,159	0.08%
2023/08/15	1	34.50	4.5	34.63	34.50	-3.5	5,126	-0.07%
2023/08/14	2.1	34.45	0	0.00	34.55	2.1	5,142	0.04%
2023/08/11	0	0.00	0	35.34	35.05	0	5,142	0.00%
2023/08/10	0.1	34.75	0	0.00	34.55	0.1	5,136	0.00%
2023/08/08	3	34.93	0	0.00	34.90	3	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	3	35.32	2	35.55	35.15	1	5,202	0.02%
2023/08/02	2	35.20	10	35.60	35.10	-8	5,198	-0.15%
2023/07/27	1.1	36.14	5	35.78	36.15	-4	5,139	-0.08%
2023/07/25	3.1	35.00	8	35.00	35.05	-5	5,106	-0.10%
2023/07/24	0.1	35.20	0	0.00	35.15	0.1	5,096	0.00%
2023/07/21	3	35.50	15	35.69	35.20	-12	5,073	-0.24%
2023/07/20	1	35.75	0	0.00	35.70	1	5,147	0.02%
2023/07/19	4.5	35.13	0	0.00	35.10	4.5	5,134	0.09%
2023/07/18	2	35.20	7	35.33	35.25	-5	5,097	-0.10%
2023/07/13	5.2	35.15	0	0.00	35.20	5.2	5,183	0.10%
2023/07/12	2	35.35	0	0.00	35.25	2	5,162	0.04%
2023/07/11	1	35.70	5	36.00	35.70	-4	5,168	-0.08%
2023/07/10	0	0.00	2	36.05	35.85	-2	5,193	-0.04%
2023/07/07	0.1	35.50	2	35.30	35.40	-2	5,242	-0.04%
2023/07/06	0.5	35.70	0	0.00	35.55	0.5	5,242	0.01%
2023/07/05	0	36.30	1	36.75	36.15	-1	5,169	-0.02%
2023/07/04	0.3	35.95	1	35.95	36.00	-0.7	5,189	-0.01%
2023/07/03	0.1	36.10	1	36.05	36.05	-1	5,237	-0.02%
2023/06/29	1	36.00	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0.1	36.05	0	0.00	36.15	0.1	5,450	0.00%
2023/06/27	5.1	36.00	3	35.97	35.95	2.1	5,485	0.04%
2023/06/26	0	0.00	3	36.20	36.05	-3	5,566	-0.05%
2023/06/21	1.1	35.86	0	0.00	35.85	1.1	5,604	0.02%
2023/06/20	1	36.05	0	0.00	36.15	1	5,639	0.02%
2023/06/19	1.1	36.30	0	0.00	36.30	1.1	5,838	0.02%
2023/06/16	0.1	36.50	20	36.45	36.05	-20	6,138	-0.32%
2023/06/15	1	36.75	30	36.65	36.70	-29	6,667	-0.43%
2023/06/14	0.1	36.50	0	0.00	36.50	0.1	6,906	0.00%
2023/06/13	1	36.80	13	36.64	36.75	-12	7,974	-0.15%
2023/06/12	2.1	35.63	10	35.55	35.55	-8	7,935	-0.10%
2023/06/09	0.1	36.20	24.5	36.35	36.10	-24.5	7,948	-0.31%
2023/06/08	5.1	36.51	0	0.00	36.25	5.1	7,979	0.06%
2023/06/07	14	36.75	0	0.00	36.85	14	7,999	0.18%
2023/06/06	35	36.88	1	36.80	37.00	34	7,968	0.43%
2023/06/05	58.6	36.76	0	0.00	36.95	58.6	7,832	0.75%
2023/06/02	1.1	35.05	0	0.00	35.05	1.1	7,564	0.01%
2023/06/01	3.1	34.80	0	0.00	34.90	3.1	7,550	0.04%
2023/05/31	3.1	34.98	0	0.00	34.90	3.1	7,578	0.04%
2023/05/30	0.1	35.10	0	0.00	35.05	0.1	7,560	0.00%
2023/05/29	1.1	35.00	0	0.00	35.00	1.1	7,700	0.01%
2023/05/26	1.1	34.76	1	34.85	34.90	0.1	7,707	0.00%
2023/05/25	5.1	35.38	0	0.00	35.15	5.1	7,703	0.07%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/22	0	0.00	1	35.60	35.50	-1	7,685	-0.01%
2023/05/19	0.1	35.50	0	0.00	35.55	0.1	7,676	0.00%
2023/05/18	0.1	35.45	0	0.00	35.45	0.1	7,642	0.00%
2023/05/17	1.2	35.04	5	35.38	35.35	-3.8	7,640	-0.05%
2023/05/16	5	34.97	2	35.10	35.10	2.9	7,567	0.04%
2023/05/15	3.2	34.18	21	34.44	34.50	-17.9	7,585	-0.24%
2023/05/12	1.1	34.76	1	34.85	34.85	0.1	7,513	0.00%
2023/05/11	3.1	35.27	0	0.00	35.20	3.1	7,470	0.04%
2023/05/10	0.1	35.50	2	35.45	35.50	-2	7,450	-0.03%
2023/05/09	0.1	35.80	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	0.1	35.65	1	35.80	35.80	-1	7,447	-0.01%
2023/05/05	2.1	35.58	0	0.00	35.60	2.1	7,437	0.03%
2023/05/04	0.1	35.65	0	0.00	35.80	0.1	7,481	0.00%
2023/05/03	0.1	35.50	1	35.45	35.35	-1	7,492	-0.01%
2023/05/02	0.1	35.60	0	0.00	35.50	0.1	7,619	0.00%
2023/04/28	1	35.65	10	35.65	35.80	-9	7,729	-0.12%
2023/04/27	0.1	35.50	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0.2	35.43	0	0.00	35.65	0.2	7,742	0.00%
2023/04/25	8.4	35.85	35.4	36.09	35.40	-27	7,724	-0.35%
2023/04/24	0	0.00	5.2	35.39	35.55	-5.2	7,638	-0.07%
2023/04/21	1.1	35.05	6	35.14	35.15	-5	7,666	-0.06%
2023/04/20	20.1	35.15	0	0.00	35.05	20.1	7,657	0.26%
2023/04/19	1.1	35.45	0	0.00	35.45	1.1	7,673	0.01%
2023/04/18	4.1	35.75	4	35.50	35.50	0.1	7,615	0.00%
2023/04/17	5.1	35.99	1	36.00	35.95	4.1	7,572	0.05%
2023/04/14	6.1	35.96	3	36.07	36.10	3.1	7,546	0.04%
2023/04/13	3.1	35.93	50	36.00	35.90	-47	7,542	-0.62%
2023/04/12	7.1	35.83	3	36.02	36.15	4.1	7,539	0.05%
2023/04/11	12.1	35.35	58	35.65	35.85	-46	7,476	-0.61%
2023/04/10	7.1	35.50	0	0.00	35.50	7.1	7,443	0.09%
2023/04/07	1.1	35.64	51	35.50	35.65	-50	7,407	-0.67%
2023/04/06	1.3	35.23	7	35.30	35.15	-5.8	7,338	-0.08%
2023/03/31	3.6	35.46	2	35.50	35.35	1.6	7,291	0.02%
2023/03/30	0.1	35.20	2	35.15	35.05	-2	7,236	-0.03%
2023/03/29	6.4	35.03	0	0.00	34.90	6.4	7,244	0.09%
2023/03/28	0.2	35.30	0	0.00	35.20	0.2	7,227	0.00%
2023/03/27	11.1	35.70	2	35.60	35.50	9.1	7,223	0.13%
2023/03/24	4.1	35.83	1	35.85	35.85	3.1	7,204	0.04%
2023/03/23	3.1	35.72	53	35.67	35.85	-50	7,168	-0.70%
2023/03/22	9.1	35.45	6	35.69	35.95	3.1	7,126	0.04%
2023/03/21	5.3	35.32	15.1	35.22	35.65	-9.9	6,984	-0.14%
2023/03/20	28.1	34.28	8	34.32	34.30	20.1	6,702	0.30%
2023/03/17	4.1	36.33	0	0.00	36.25	4.1	6,127	0.07%
2023/03/16	15.7	36.44	2.5	36.27	36.25	13.2	5,954	0.22%
2023/03/15	8.2	38.35	0	0.00	38.35	8.2	4,988	0.16%
2023/03/14	1	42.60	0	0.00	42.60	1	4,968	0.02%
2023/03/10	3.1	43.79	1	43.25	43.25	2.1	5,008	0.04%
2023/03/08	5	43.93	0	0.00	44.00	5	5,069	0.10%
2023/03/07	2	44.10	50	44.05	44.10	-48	5,083	-0.94%
2023/03/03	42	43.22	0	0.00	43.25	42	5,086	0.83%
2023/03/02	0	43.28	2	43.35	43.30	-2	5,100	-0.04%
2023/03/01	2	43.46	0	0.00	43.60	2	5,047	0.04%
2023/02/23	2	44.53	1	44.50	44.50	1	4,861	0.02%
2023/02/22	0.1	44.15	0	0.00	44.20	0.1	4,838	0.00%
2023/02/20	1	43.75	1	44.30	44.40	0	5,036	0.00%
2023/02/16	0	0.00	0.1	44.15	44.10	-0.1	5,221	0.00%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	1	43.65	0	0.00	44.05	1	5,538	0.02%
2023/02/10	1	44.55	0	0.00	44.40	1	5,566	0.02%
2023/02/09	0.2	44.80	0	0.00	44.75	0.2	5,622	0.00%
2023/02/07	11	44.70	2	44.70	44.65	9	5,700	0.16%
2023/02/06	2	44.95	0	0.00	44.70	2	5,741	0.03%
2023/02/03	1	45.10	0	0.00	45.10	1	5,764	0.02%
2023/02/02	1	45.40	0	0.00	45.40	1	5,807	0.02%
2023/02/01	5	45.03	1	45.10	45.30	4	5,868	0.07%
2023/01/31	1	45.05	11	45.17	44.75	-10	6,156	-0.16%
2023/01/30	1	44.00	37	44.35	44.70	-36	6,185	-0.58%
2023/01/17	0	0.00	11	43.85	43.90	-11	6,144	-0.18%
2023/01/16	0	0.00	11	43.73	43.55	-11	6,200	-0.18%
2023/01/12	0.2	43.45	0	0.00	43.30	0.2	6,316	0.00%
2023/01/11	0	0.00	10	43.74	43.35	-10	6,377	-0.16%
2023/01/09	0	0.00	2	43.75	43.75	-2	6,410	-0.03%
2023/01/05	0	0.00	1.6	43.63	43.00	-1.6	6,835	-0.02%
2022/12/29	2	42.50	0	0.00	42.65	2	7,015	0.03%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/23	1	43.80	1	43.65	43.65	0	7,254	0.00%
2022/12/22	0	0.00	1	44.25	44.35	-1	7,273	-0.01%
2022/12/21	1	43.00	0	0.00	43.15	1	7,318	0.01%
2022/12/20	2.2	42.77	0	0.00	42.50	2.2	7,291	0.03%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/14	1	45.00	8	44.90	45.00	-7	7,264	-0.10%
2022/12/13	1	44.50	0	0.00	44.45	1	7,239	0.01%
2022/12/12	5.3	44.40	22.3	44.41	44.35	-17.1	7,191	-0.24%
2022/12/08	6	44.75	1	44.50	44.50	5	7,180	0.07%
2022/12/07	0.1	45.50	0	0.00	45.60	0.1	7,113	0.00%
2022/12/06	0.6	46.72	0	0.00	46.45	0.6	6,971	0.01%
2022/12/05	0	0.00	6	47.13	47.20	-6	6,913	-0.09%
2022/12/02	3.1	46.38	0	0.00	45.95	3.1	6,853	0.04%
2022/12/01	0.1	46.45	1	46.35	46.35	-1	6,845	-0.01%
2022/11/30	0	0.00	1	46.25	46.15	-1	6,800	-0.01%
2022/11/29	0.1	45.70	0	0.00	45.90	0.1	6,709	0.00%
2022/11/28	1.1	44.84	0	0.00	45.25	1.1	6,788	0.02%
2022/11/25	1	45.80	2	45.58	45.35	-1	6,849	-0.01%
2022/11/24	0.1	45.10	0	0.00	45.20	0.1	6,829	0.00%
2022/11/23	0.1	44.30	0	44.40	44.20	0.1	6,810	0.00%
2022/11/22	2.1	44.29	3	44.10	43.95	-0.9	6,859	-0.01%
2022/11/18	0.1	44.50	0	0.00	44.45	0.1	6,867	0.00%
2022/11/17	5.1	43.71	0	0.00	43.95	5.1	6,861	0.07%
2022/11/16	12.1	44.53	0	0.00	44.25	12.1	6,816	0.18%
2022/11/15	1	44.95	6	45.45	45.50	-5	6,702	-0.07%
2022/11/14	4	45.33	0	0.00	45.25	4	6,637	0.06%
2022/11/11	1.1	44.13	0	0.00	44.65	1.1	6,548	0.02%
2022/11/09	2	43.80	0	0.00	43.60	2	6,546	0.03%
2022/11/08	0	0.00	1	43.50	43.45	-1	6,489	-0.02%
2022/11/07	1	41.60	5	41.34	41.80	-4	6,546	-0.06%
2022/11/04	0.1	40.40	0	0.00	40.70	0.1	6,674	0.00%
2022/11/03	1	40.60	0	0.00	40.35	1	6,784	0.01%
2022/11/02	0	0.00	2	40.30	40.90	-2	6,852	-0.03%
2022/10/31	2.5	39.69	0	0.00	39.60	2.5	6,907	0.04%
2022/10/28	1.2	40.03	0	0.00	40.00	1.2	6,976	0.02%
2022/10/27	1.2	40.23	0	0.00	40.35	1.2	7,020	0.02%
2022/10/26	1	58.10	0	0.00	58.00	1	6,861	0.01%
2022/10/25	1	58.20	1	57.90	58.10	0	7,285	0.00%
2022/10/24	1	59.50	0	0.00	59.00	1	7,298	0.01%
2022/10/21	10	60.30	0	0.00	60.40	10	7,271	0.14%
2022/10/19	1	58.90	1	59.60	58.80	0	7,709	0.00%
2022/10/18	5	57.30	19	57.98	59.00	-14	8,120	-0.17%
2022/10/17	11	56.29	0	0.00	57.40	11	9,704	0.11%
2022/10/14	1	55.00	2	56.70	56.50	-1	9,729	-0.01%
2022/10/13	58	56.05	51	56.81	54.70	7	10,220	0.07%
2022/10/12	5	54.20	0.4	56.35	56.60	4.6	9,827	0.05%
2022/10/11	1.2	52.31	0	0.00	51.50	1.2	9,732	0.01%
2022/10/07	0.1	53.80	0.3	53.70	53.60	-0.2	9,688	0.00%
2022/10/06	3.1	53.09	7.3	52.51	53.10	-4.2	9,659	-0.04%
2022/10/05	3.1	51.50	0	0.00	51.40	3.1	9,655	0.03%
2022/10/04	1.5	49.37	3.3	50.45	50.30	-1.8	9,677	-0.02%
2022/10/03	1.2	50.12	1	50.40	49.85	0.2	9,596	0.00%
2022/09/30	0	0.00	15	50.61	51.40	-15	9,546	-0.16%
2022/09/29	0.1	51.55	0	0.00	51.40	0.1	9,562	0.00%
2022/09/28	1.5	52.00	0	0.00	50.60	1.5	9,600	0.02%
2022/09/26	3.4	53.16	21	53.06	53.50	-17.6	9,574	-0.18%
2022/09/23	2	56.25	10	56.00	56.10	-8	9,574	-0.08%
2022/09/22	1	56.50	9	56.40	56.50	-8	9,599	-0.08%
2022/09/21	9	58.38	0	0.00	58.40	9	9,561	0.09%
2022/09/20	0	0.00	2	59.00	58.90	-2	9,553	-0.02%
2022/09/19	1	58.50	0	0.00	58.00	1	9,556	0.01%
2022/09/16	1	59.81	5	59.60	59.80	-4	9,573	-0.04%
2022/09/15	0.3	59.64	0	0.00	60.30	0.3	9,578	0.00%
2022/09/14	7	59.04	0	0.00	59.00	7	9,595	0.07%
2022/09/13	15	60.49	0	0.00	60.70	15	9,604	0.16%
2022/09/08	4	60.20	0	0.00	60.30	4	9,752	0.04%
2022/09/06	2	59.70	0	0.00	60.00	2	9,736	0.02%
2022/09/05	2	59.10	0	0.00	59.90	2	9,788	0.02%
2022/09/02	0.1	59.70	0	0.00	59.20	0.1	9,859	0.00%
2022/09/01	5.1	60.98	13	61.05	61.30	-7.9	9,779	-0.08%
2022/08/31	0	0.00	4	63.50	63.10	-4	9,717	-0.04%
2022/08/30	1	62.80	0	0.00	63.40	1	9,714	0.01%
2022/08/29	0.1	62.70	2	62.40	62.80	-2	9,725	-0.02%
2022/08/26	0	0.00	1	64.10	64.30	-1	9,730	-0.01%
2022/08/23	3.1	61.90	1	62.30	61.80	2.1	9,953	0.02%
2022/08/22	0	0.00	2	63.30	63.20	-2	10,007	-0.02%
2022/08/19	6	62.03	0	0.00	63.00	6	10,012	0.06%
2022/08/18	5	62.40	0	0.00	63.00	5	10,003	0.05%
2022/08/17	11	63.60	3	63.30	63.30	8	9,993	0.08%
2022/08/16	20.2	62.65	0.2	63.40	63.50	20	9,996	0.20%
2022/08/15	10	64.70	3	64.83	64.90	7	9,864	0.07%
2022/08/12	7.5	63.11	0	0.00	63.00	7.5	9,811	0.08%
2022/08/11	7	63.91	6	62.97	64.50	1	9,774	0.01%
2022/08/09	0.1	60.00	0.1	59.22	60.00	0	9,575	0.00%
2022/08/08	0.1	58.10	0.1	58.11	58.00	-0.1	9,580	0.00%
2022/08/04	2.2	55.30	0	0.00	56.00	2.2	9,803	0.02%
2022/08/03	3.3	56.62	2	57.20	56.40	1.3	9,749	0.01%
2022/08/02	0	0.00	26	57.89	57.90	-26	9,726	-0.27%
2022/08/01	65.1	56.91	156	55.85	57.90	-91	9,782	-0.93%	大賣/
2022/07/29	7.1	54.80	0	0.00	54.80	7.1	9,333	0.08%
2022/07/28	35.1	60.59	67	60.80	60.80	-32	9,592	-0.33%
2022/07/27	111	60.14	33	59.87	60.80	78	9,631	0.81%	大買/
2022/07/26	38	60.68	6	61.67	61.10	32	9,605	0.33%
2022/07/25	84	58.22	1	59.30	59.60	83	9,320	0.89%
2022/07/22	44.8	57.38	170.4	55.36	58.00	-125.7	9,034	-1.39%	大賣/鉅額交易
2022/07/21	2.3	59.20	150	59.20	59.20	-147.7	8,254	-1.79%	大賣/鉅額交易
2022/07/20	41.5	66.45	17.7	69.26	65.70	23.8	8,214	0.29%
2022/07/18	3	72.10	0	0.00	72.80	3	7,758	0.04%
2022/07/15	1	70.70	0	0.00	70.90	1	7,754	0.01%
2022/07/14	2	70.65	0	0.00	71.30	2	7,784	0.03%
2022/07/13	6	70.70	0	0.00	71.20	6	7,796	0.08%
2022/07/12	5.1	69.48	0	0.00	69.10	5.1	7,877	0.06%
2022/07/11	9	69.60	0	0.00	69.40	9	7,850	0.11%
2022/07/08	4	70.80	0	0.00	70.90	4	7,817	0.05%
2022/07/07	1	69.00	0	0.00	71.00	1	7,858	0.01%
2022/07/06	2	69.90	6	69.87	69.90	-4	8,040	-0.05%
2022/07/04	1	70.60	0	0.00	71.40	1	7,999	0.01%
2022/07/01	17.1	70.68	0	0.00	70.30	17.1	8,025	0.21%
2022/06/22	6	73.10	0	0.00	72.70	6	8,246	0.07%
2022/06/20	6	73.85	0	0.00	72.60	6	8,320	0.07%
2022/06/17	0.2	74.80	5	75.00	74.30	-4.9	8,386	-0.06%
2022/06/16	19	75.86	6	76.87	75.70	13	8,421	0.15%
2022/06/14	1	75.70	0	0.00	77.30	1	8,740	0.01%
2022/06/13	32	76.79	0	0.00	75.70	32	8,821	0.36%
2022/06/10	21	77.60	3	78.40	78.50	18	8,757	0.21%
2022/06/09	4	78.40	2	78.40	78.40	2	8,756	0.02%
2022/05/30	2	74.60	0	0.00	75.00	2	9,004	0.02%
2022/05/26	16	72.25	0	0.00	72.00	16	9,021	0.18%
2022/05/25	0	0.00	1	72.10	72.50	-1	9,173	-0.01%
2022/05/23	0	0.00	1	72.90	72.70	-1	9,605	-0.01%
2022/05/18	1	73.90	72	73.73	73.80	-71	9,887	-0.72%
2022/05/17	1	70.50	0	0.00	71.30	1	9,881	0.01%
2022/05/13	4	69.88	0	0.00	71.50	4	9,759	0.04%
2022/05/12	21	70.70	0	0.00	69.80	21	9,667	0.22%
2022/05/11	2	73.60	0	0.00	73.40	2	9,487	0.02%
2022/05/10	21	73.54	0	0.00	74.30	21	9,478	0.22%
2022/05/09	75.1	75.85	5	74.00	74.00	70.1	9,401	0.75%
2022/05/06	13.2	75.92	0	0.00	76.40	13.2	9,293	0.14%
2022/05/05	11.2	77.28	2	77.70	77.70	9.2	9,294	0.10%
2022/05/04	2	80.20	0	0.00	80.30	2	8,937	0.02%
2022/05/03	1	79.70	8	79.00	79.60	-7	8,877	-0.08%
2022/04/29	1	78.00	1	77.90	78.30	0	8,755	0.00%
2022/04/28	10.2	77.70	11	78.25	77.50	-0.9	8,743	-0.01%
2022/04/27	21.1	77.38	5	77.20	78.90	16.1	8,590	0.19%
2022/04/25	1.2	67.87	19.2	67.51	67.80	-18	7,794	-0.23%
2022/04/22	6.1	69.30	0	0.00	69.10	6.1	7,749	0.08%
2022/04/19	0	0.00	1	71.00	70.20	-1	7,905	-0.01%
2022/04/18	1.1	70.27	0	0.00	69.80	1.1	8,173	0.01%
2022/04/15	0.2	73.17	0	0.00	72.50	0.2	8,063	0.00%
2022/04/13	5	74.20	0	0.00	74.30	5	8,065	0.06%
2022/04/12	3.5	73.74	0	0.00	73.20	3.5	8,002	0.04%
2022/04/11	0.2	78.40	0	0.00	77.80	0.2	7,785	0.00%
2022/04/08	0	0.00	0.5	78.80	79.10	-0.5	7,767	-0.01%
2022/04/07	0.1	79.50	1	78.00	77.50	-1	7,746	-0.01%
2022/04/06	0.1	78.80	2	78.60	79.80	-1.9	7,673	-0.02%
2022/04/01	0.2	79.00	0	0.00	79.10	0.2	7,626	0.00%
2022/03/31	0.1	79.00	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	2	80.10	0	0.00	79.10	2	7,624	0.03%
2022/03/29	2	79.10	6	78.47	79.20	-4	7,527	-0.05%
2022/03/28	0.2	76.23	10	77.00	77.20	-9.9	7,434	-0.13%
2022/03/25	1	77.20	13.1	76.47	77.20	-12.1	7,414	-0.16%
2022/03/24	2	75.10	1	74.40	75.10	1	7,271	0.01%
2022/03/23	3	74.43	5	74.08	74.90	-2	7,250	-0.03%
2022/03/22	0	0.00	1	73.50	73.60	-1	7,157	-0.01%
2022/03/21	11.1	71.63	1	73.00	71.90	10.1	7,055	0.14%
2022/03/17	0	0.00	0	70.60	70.80	0	6,786	0.00%
2022/03/16	2	70.55	1	69.70	70.10	1	6,737	0.01%
2022/03/15	5	71.50	0	72.00	71.70	5	6,594	0.08%
2022/03/14	0	0.00	1.4	72.25	72.10	-1.4	6,578	-0.02%
2022/03/11	0	0.00	2	71.90	72.10	-2	6,614	-0.03%
2022/03/10	0	0.00	1	71.50	71.90	-1	6,630	-0.02%
2022/03/09	0	0.00	1.2	69.62	69.90	-1.2	6,627	-0.02%
2022/03/08	1.2	67.90	1	69.20	67.60	0.2	6,590	0.00%
2022/03/07	1.2	70.60	1	70.40	70.60	0.2	6,421	0.00%
2022/03/04	5.1	73.70	0	0.00	73.30	5.1	6,411	0.08%
2022/03/03	0	0.00	0.1	73.90	73.60	-0.1	6,550	0.00%
2022/03/02	0.2	71.50	0	0.00	72.40	0.2	6,620	0.00%
2022/02/25	2.1	72.47	3	71.90	71.60	-1	6,532	-0.01%
2022/02/24	3.3	72.06	0.1	74.60	71.50	3.2	6,388	0.05%
2022/02/23	1	74.40	0	0.00	74.40	1	6,141	0.02%
2022/02/22	1.3	71.13	3	71.27	71.80	-1.8	6,098	-0.03%
2022/02/21	1	70.40	2	70.90	71.90	-1	5,982	-0.02%
2022/02/18	0	0.00	2	69.40	69.90	-2	5,863	-0.03%
2022/02/17	0.1	68.50	2	68.95	68.80	-1.9	5,808	-0.03%
2022/02/16	0.1	67.90	0	0.00	67.80	0.1	5,947	0.00%
2022/02/15	2	68.00	0	68.40	67.50	2	6,047	0.03%
2022/02/14	0.1	67.79	1	67.80	67.50	-0.9	6,087	-0.01%
2022/02/11	3	68.80	6	68.40	68.90	-3	6,110	-0.05%
2022/02/10	0	0.00	3	68.27	68.80	-3	6,203	-0.05%
2022/02/09	1	67.80	0	0.00	67.70	1	6,179	0.02%
2022/02/07	0	0.00	1.3	66.88	67.20	-1.3	6,266	-0.02%
2022/01/25	0.2	63.60	0	0.00	63.40	0.2	6,480	0.00%
2022/01/24	0.1	64.00	0	0.00	64.40	0.1	6,577	0.00%
2022/01/21	0.2	65.35	0	0.00	64.80	0.2	6,731	0.00%
2022/01/20	0	0.00	2	66.40	66.30	-2	6,874	-0.03%
2022/01/19	0	0.00	1	66.50	66.00	-1	7,402	-0.01%
2022/01/18	0	0.00	1	67.30	67.00	-1	7,750	-0.01%
2022/01/17	2	66.90	0	0.00	66.80	2	7,872	0.03%
2022/01/13	0	0.00	1	66.70	67.00	-1	8,087	-0.01%
2022/01/12	0	0.00	1	66.10	66.50	-1	8,079	-0.01%
2022/01/11	4	66.63	2	66.35	67.00	2	7,972	0.03%
2022/01/06	11	63.60	2.1	63.45	63.60	8.9	7,738	0.12%
2022/01/04	0	0.00	1	63.10	63.20	-1	7,864	-0.01%
2021/12/28	0	0.00	0.4	62.90	63.00	-0.4	8,085	0.00%
2021/12/27	0	0.00	2	62.90	63.00	-2	8,192	-0.02%
2021/12/21	0	0.00	1	62.00	62.40	-1	8,678	-0.01%
2021/12/20	1	61.10	0	0.00	61.40	1	9,124	0.01%
2021/12/16	1	61.70	0	0.00	61.80	1	10,123	0.01%
2021/12/15	0.1	62.00	0	0.00	61.90	0.1	10,653	0.00%
2021/12/14	10.5	61.30	1	62.10	61.00	9.5	10,919	0.09%
2021/12/13	2	62.90	0	0.00	61.60	2	11,008	0.02%
2021/12/10	8	63.43	0	0.00	63.20	8	11,117	0.07%
2021/12/09	3	64.13	1	64.30	64.00	2	11,358	0.02%
2021/12/07	1	63.90	0	0.00	64.40	1	12,028	0.01%
2021/12/06	2	63.10	0	0.00	63.00	2	12,160	0.02%
2021/12/03	2.5	63.80	0	0.00	63.40	2.5	12,276	0.02%
2021/12/02	1	64.20	2.4	63.79	63.70	-1.4	12,428	-0.01%
2021/11/30	1	64.50	0	0.00	64.20	1	12,675	0.01%
2021/11/29	0.1	63.40	2	64.05	63.80	-1.9	12,668	-0.01%
2021/11/26	4.5	65.33	1	65.00	64.90	3.5	12,667	0.03%
2021/11/25	0	0.00	1	66.80	66.70	-1	12,678	-0.01%
2021/11/24	0	0.00	2	66.60	66.90	-2	12,709	-0.02%
2021/11/23	0.3	66.78	9	66.56	66.50	-8.8	12,738	-0.07%
2021/11/22	0.1	66.70	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	2.4	67.33	2	67.50	67.10	0.4	12,660	0.00%
2021/11/16	0.1	68.60	0	0.00	68.50	0.1	12,484	0.00%
2021/11/15	2.1	69.39	65	69.82	69.00	-62.9	12,470	-0.50%
2021/11/12	2	68.40	2	67.85	68.50	0	12,312	0.00%
2021/11/11	1.1	67.32	0	0.00	66.70	1.1	12,278	0.01%
2021/11/10	0.4	66.90	0	0.00	66.80	0.4	12,311	0.00%
2021/11/09	0.1	66.80	0	0.00	67.50	0.1	12,330	0.00%
2021/11/08	0	0.00	1	67.90	67.50	-1	12,253	-0.01%
2021/11/05	4.2	66.89	10	67.10	67.00	-5.8	12,270	-0.05%
2021/11/04	0	0.00	10	69.00	68.50	-10	12,132	-0.08%
2021/11/02	3.2	69.16	2	67.70	68.20	1.2	11,962	0.01%
2021/11/01	3	71.20	0	0.00	70.90	3	11,713	0.03%
2021/10/29	2	71.20	3	71.17	70.90	-1	11,593	-0.01%
2021/10/28	14	70.17	13	69.44	69.90	1	11,409	0.01%
2021/10/27	6	68.75	4	69.18	69.90	2	11,209	0.02%
2021/10/26	0	0.00	4	63.55	67.20	-4	10,637	-0.04%
2021/10/25	1	62.00	2	61.10	61.90	-1	10,289	-0.01%
2021/10/22	2	59.85	1	59.40	60.80	1	10,202	0.01%
2021/10/21	0	0.00	2	58.05	58.20	-2	10,106	-0.02%
2021/10/20	2	57.50	2	56.60	57.30	0	10,103	0.00%
2021/10/19	1.1	56.50	0	0.00	57.00	1.1	10,262	0.01%
2021/10/18	2	56.10	3	56.33	56.40	-1	10,314	-0.01%
2021/10/15	2	55.00	0	0.00	55.20	2	10,382	0.02%
2021/10/14	1.1	54.97	0	0.00	54.50	1.1	10,443	0.01%
2021/10/13	2	54.55	0	0.00	54.80	2	10,588	0.02%
2021/10/12	10	55.41	0	0.00	55.30	10	10,583	0.09%
2021/10/08	0	0.00	1	57.30	56.80	-1	10,518	-0.01%
2021/10/07	0	0.00	1	56.30	56.40	-1	10,529	-0.01%
2021/10/06	3	55.77	4	56.95	55.30	-1	10,674	-0.01%
2021/10/05	3	55.33	1	55.10	56.00	2	10,724	0.02%
2021/10/04	1.1	55.35	26	55.61	55.30	-24.9	10,856	-0.23%
2021/10/01	17.5	56.00	0	0.00	56.00	17.5	11,058	0.16%
2021/09/29	10	57.30	4	57.40	57.40	6	11,014	0.05%
2021/09/28	10	56.69	1	57.90	57.90	9	10,929	0.08%
2021/09/27	10.7	56.97	43	56.62	56.10	-32.3	10,701	-0.30%
2021/09/24	61.4	60.28	2	60.90	59.80	59.4	10,230	0.58%
2021/09/23	26.5	60.53	10	61.20	61.10	16.5	9,950	0.17%
2021/09/22	14.7	82.25	1	81.90	82.30	13.7	9,324	0.15%
2021/09/17	1	84.20	14	85.00	85.00	-13	9,002	-0.14%
2021/09/16	2.4	84.60	2	83.75	83.90	0.4	8,754	0.00%
2021/09/15	2	84.35	2	84.05	84.60	0	8,643	0.00%
2021/09/14	3	81.83	5	82.10	83.50	-2	8,435	-0.02%
2021/09/13	13.3	81.34	9.4	81.08	81.50	3.9	8,187	0.05%
2021/09/10	1	79.10	91	81.04	81.20	-90	7,808	-1.15%
2021/09/09	1	76.98	2	77.95	78.50	-1	7,588	-0.01%
2021/09/08	2	75.35	1	75.20	75.10	1	7,397	0.01%
2021/09/07	3	75.20	2	75.70	76.10	1	7,242	0.01%
2021/09/06	2	74.70	3	73.43	73.60	-1	7,053	-0.01%
2021/09/03	0	0.00	1	70.00	69.90	-1	6,790	-0.01%
2021/09/02	22	70.03	0	0.00	69.40	22	6,743	0.33%
2021/09/01	0	0.00	21	70.92	71.30	-21	6,592	-0.32%
2021/08/31	2	68.10	2.1	68.05	69.30	-0.1	6,396	0.00%
2021/08/30	0	0.00	1	67.50	67.60	-1	6,261	-0.02%
2021/08/27	1	66.80	5	66.70	66.90	-4	6,208	-0.06%
2021/08/26	1	65.30	0	0.00	65.30	1	6,145	0.02%
2021/08/25	0	0.00	1	65.10	65.40	-1	6,158	-0.02%
2021/08/24	0	0.00	1	64.20	64.80	-1	6,142	-0.02%
2021/08/20	1.1	63.00	0	0.00	63.00	1.1	6,168	0.02%
2021/08/19	1	64.30	0	0.00	63.60	1	6,197	0.02%
2021/08/18	0	0.00	3	64.77	65.40	-3	6,155	-0.05%
2021/08/17	5	64.70	0	0.00	63.50	5	6,094	0.08%
2021/08/16	3	66.27	1	67.40	65.90	2	6,041	0.03%
2021/08/13	1	66.60	0	0.00	67.80	1	5,959	0.02%
2021/08/12	0	66.60	0.8	66.10	67.00	-0.7	5,897	-0.01%
2021/08/10	0	0.00	1	64.60	64.50	-1	5,951	-0.02%
2021/08/09	2.5	64.62	5.5	64.82	64.90	-3	6,139	-0.05%
2021/08/05	35	64.82	0	0.00	64.70	35	6,402	0.55%
2021/08/04	77	64.70	0	0.00	65.00	77	6,738	1.14%
2021/08/03	1	63.70	1	63.80	64.30	0	6,917	0.00%
2021/08/02	0	0.00	2	63.50	63.60	-2	7,003	-0.03%
2021/07/30	2	62.20	0	0.00	62.40	2	6,997	0.03%
2021/07/29	1	61.30	0	0.00	62.20	1	7,027	0.01%
2021/07/27	6	63.47	1	63.50	62.10	5	7,230	0.07%
2021/07/26	3.1	64.85	0	0.00	64.80	3.1	7,176	0.04%
2021/07/23	2	65.50	69	65.26	66.40	-67	7,135	-0.94%
2021/07/22	1.8	64.97	8	64.90	65.00	-6.3	6,977	-0.09%
2021/07/21	8	65.69	0	0.00	65.10	8	6,938	0.12%
2021/07/20	6	65.50	0	0.00	65.80	6	6,906	0.09%
2021/07/19	0	0.00	3	68.00	66.60	-3	6,888	-0.04%
2021/07/16	1	65.40	3	65.50	65.60	-2	6,921	-0.03%
2021/07/15	0	0.00	3.2	64.89	64.80	-3.2	6,945	-0.05%
2021/07/14	8	62.59	0	0.00	63.30	8	6,955	0.12%
2021/07/13	10	64.08	5	64.66	64.00	5	7,001	0.07%
2021/07/12	1	63.70	3	64.60	65.40	-2	6,962	-0.03%
2021/07/09	4	62.65	5	63.14	62.90	-1	6,865	-0.01%
2021/07/08	3	60.27	57	62.73	62.90	-54	6,744	-0.80%
2021/07/07	0	0.00	11	58.80	59.10	-11	6,524	-0.17%
2021/07/06	8	56.88	1	56.80	56.80	7	6,403	0.11%
2021/07/05	1	56.70	0	0.00	56.70	1	6,492	0.02%
2021/06/30	1	56.50	0	0.00	56.60	1	6,742	0.01%
2021/06/29	2	56.75	2	56.50	56.70	0	6,807	0.00%
2021/06/28	1	56.30	17	56.24	57.60	-16	6,848	-0.23%
2021/06/25	0.1	54.70	6	54.70	54.80	-5.9	6,779	-0.09%
2021/06/18	0.5	53.50	18	53.37	54.00	-17.5	7,566	-0.23%
2021/06/17	7	53.20	5	53.30	53.20	2	7,575	0.03%
2021/06/16	8	53.56	0	0.00	53.40	8	7,669	0.10%
2021/06/11	12	53.21	0	0.00	53.20	12	7,884	0.15%
2021/06/10	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/06/07	10	51.99	0	0.00	52.20	10	8,253	0.12%
2021/06/04	2	52.40	1	52.40	52.50	1	8,346	0.01%
2021/05/31	0	0.00	1	52.20	52.50	-1	8,689	-0.01%
2021/05/28	5	52.40	0	0.00	52.40	5	8,738	0.06%
2021/05/25	0	0.00	2	51.70	51.70	-2	8,879	-0.02%
2021/05/24	1	51.10	2	51.70	51.50	-1	8,946	-0.01%
2021/05/21	0	0.00	1	51.50	51.70	-1	9,023	-0.01%
2021/05/20	2	51.10	0	0.00	51.00	2	9,068	0.02%
2021/05/19	1	51.40	0	0.00	51.20	1	9,040	0.01%
2021/05/18	0	0.00	3	49.77	51.00	-3	9,037	-0.03%
2021/05/17	5	48.86	0	0.00	48.45	5	8,988	0.06%
2021/05/14	10	50.86	0	0.00	51.00	10	8,783	0.11%
2021/05/13	1	49.80	1	50.00	49.85	0	8,642	0.00%
2021/05/12	4	50.70	1	50.20	50.20	3	8,526	0.04%
2021/05/11	2	53.00	10	54.78	53.80	-8	8,165	-0.10%
2021/05/10	13	53.96	5	54.28	54.60	8	7,961	0.10%
2021/05/07	6.2	53.16	0	0.00	53.50	6.2	7,907	0.08%
2021/05/06	2.2	53.27	19	52.86	53.00	-16.8	7,904	-0.21%
2021/05/05	2	52.40	2	52.70	52.50	0	7,852	0.00%
2021/05/04	26	53.84	2	53.60	52.20	24	7,773	0.31%
2021/05/03	5	53.08	1	53.60	53.10	4	7,497	0.05%
2021/04/29	3	53.20	0	0.00	53.10	3	7,427	0.04%
2021/04/28	5	53.76	0	0.00	53.70	5	7,378	0.07%
2021/04/27	2	54.00	0	0.00	54.10	2	7,421	0.03%
2021/04/23	0	0.00	34	52.96	53.20	-34	7,335	-0.46%
2021/04/22	14	53.20	4	54.58	52.70	10	7,311	0.14%
2021/04/21	5	52.90	4	53.83	54.10	1	7,133	0.01%
2021/04/20	8	52.88	31	52.71	53.10	-23	7,055	-0.33%
2021/04/19	13	52.81	3.2	52.78	53.10	9.8	7,025	0.14%
2021/04/16	30	50.90	27.3	51.19	51.40	2.7	6,894	0.04%
2021/04/15	0	0.00	1	50.00	50.10	-1	6,783	-0.01%
2021/04/14	0	0.00	2.5	49.68	49.55	-2.5	6,728	-0.04%
2021/04/13	0	0.00	1	50.40	49.85	-1	6,716	-0.01%
2021/04/12	8	49.78	0	0.00	49.95	8	6,649	0.12%
2021/04/09	5	49.33	3	49.50	49.45	2	6,629	0.03%
2021/04/08	48	49.90	0	0.00	49.80	48	6,544	0.73%
2021/04/07	11.6	49.91	0	0.00	50.00	11.6	6,455	0.18%
2021/04/06	22	49.95	31	50.12	50.00	-9	6,395	-0.14%
2021/04/01	6.6	49.50	6	49.83	49.60	0.6	6,285	0.01%
2021/03/31	0.7	49.46	6	49.38	49.50	-5.3	6,175	-0.09%
2021/03/30	0	0.00	8	48.75	48.90	-8	6,036	-0.13%
2021/03/29	36	49.52	20	48.51	48.85	16	5,902	0.27%
2021/03/25	0	0.00	5	44.92	45.20	-5	5,226	-0.10%
2021/03/24	6	44.46	0	0.00	44.40	6	5,136	0.12%
2021/03/23	10	44.90	1	45.00	45.20	9	5,052	0.18%
2021/03/22	0	0.00	10	44.53	44.85	-10	5,014	-0.20%
2021/03/19	26	44.35	0	0.00	44.55	26	4,970	0.52%
2021/03/18	17	45.39	3	45.37	45.15	14	4,895	0.29%
2021/03/17	5	45.16	2	45.20	45.30	3	4,839	0.06%
2021/03/16	0	0.00	2	44.15	44.40	-2	4,730	-0.04%
2021/03/15	2	43.30	0	0.00	43.75	2	4,852	0.04%
2021/03/12	4	43.15	10.8	43.25	43.30	-6.8	4,930	-0.14%
2021/03/11	4.1	44.02	5	43.76	43.80	-0.9	4,909	-0.02%
2021/03/10	0	0.00	10	43.83	43.85	-10	4,774	-0.21%
2021/03/09	45	43.11	28	43.20	43.50	17	4,695	0.36%
2021/03/08	25	42.52	2	42.70	42.75	23	4,623	0.50%
2021/03/05	3	42.07	1	42.10	42.15	2	4,621	0.04%
2021/03/04	1	42.20	7	42.11	42.20	-6	4,853	-0.12%
2021/03/03	0	0.00	2	41.80	42.05	-2	4,788	-0.04%
2021/03/02	2	41.60	0	0.00	41.60	2	4,714	0.04%
2021/02/26	6	41.55	6	41.53	41.70	0	4,687	0.00%
2021/02/24	6	41.71	5	42.25	41.45	1	4,608	0.02%
2021/02/23	0	0.00	5	41.71	41.75	-5	4,563	-0.11%
2021/02/19	2	40.55	1	40.80	40.90	1	4,526	0.02%
2021/02/18	0	0.00	5	40.70	40.90	-5	4,534	-0.11%
2021/02/17	1	40.25	1	39.95	40.20	0	4,507	0.00%
2021/02/05	0	0.00	1	39.45	39.50	-1	4,506	-0.02%
2021/02/04	2	39.00	4	39.34	39.45	-2	4,576	-0.04%
2021/02/03	6	39.33	0	0.00	39.10	6	4,711	0.13%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1	38.70	2	38.70	38.80	-1	4,840	-0.02%
2021/01/29	12	38.92	3	38.85	38.75	9	4,864	0.19%
2021/01/28	3	39.23	0	0.00	39.25	3	4,838	0.06%
2021/01/27	1	39.80	2	39.75	39.50	-1	4,832	-0.02%
2021/01/26	9	39.59	0	0.00	39.50	9	4,866	0.18%
2021/01/25	6	39.58	1	39.70	39.70	5	4,884	0.10%
2021/01/22	6	39.51	0	0.00	39.60	6	4,948	0.12%
2021/01/21	1	39.70	6	39.53	39.50	-5	5,016	-0.10%
2021/01/20	4	39.51	23	39.47	39.35	-19	5,139	-0.37%
2021/01/19	2	40.00	1	40.00	40.00	1	5,446	0.02%
2021/01/18	1	40.00	1	40.25	40.20	0	5,425	0.00%
2021/01/15	5	40.30	0.3	40.30	40.25	4.7	5,380	0.09%
2021/01/14	1	40.75	3	40.75	40.70	-2	5,366	-0.04%
2021/01/12	0	0.00	3	40.45	40.50	-3	5,374	-0.06%
2021/01/08	0	0.00	2	40.38	40.35	-2	5,361	-0.04%
2021/01/07	4	40.39	0	0.00	40.25	4	5,373	0.07%
2021/01/06	0	0.00	3	40.25	40.20	-3	5,376	-0.06%
2021/01/05	12	40.80	0	0.00	40.70	12	5,327	0.23%
2020/12/31	5	40.90	0	0.00	40.90	5	5,360	0.09%
2020/12/30	5	40.85	0	0.00	40.75	5	5,371	0.09%
2020/12/29	5	40.65	0	0.00	40.60	5	5,378	0.09%
2020/12/24	6	40.50	0	0.00	40.60	6	5,530	0.11%
2020/12/23	1	40.10	0	0.00	40.10	1	5,534	0.02%
2020/12/22	0	0.00	1	40.60	40.25	-1	5,545	-0.02%
2020/12/21	1	40.35	10	40.50	40.60	-9	5,573	-0.16%
2020/12/17	0	0.00	2	40.60	40.75	-2	5,590	-0.04%
2020/12/16	0	0.00	1	40.85	40.75	-1	5,582	-0.02%
2020/12/15	2	40.45	0	0.00	40.45	2	5,575	0.04%
2020/12/14	0	0.00	4	40.65	40.45	-4	5,559	-0.07%
2020/12/11	1	40.55	3	40.55	40.55	-2	5,568	-0.04%
2020/12/10	4	40.33	3	40.30	40.35	1	5,520	0.02%
2020/12/09	4	40.24	4	40.25	40.40	0	5,490	0.00%
2020/12/08	7	41.34	5	41.40	41.20	2	5,326	0.04%
2020/12/07	0.5	41.70	0	0.00	41.75	0.5	5,223	0.01%
2020/12/04	14	41.53	0	0.00	41.55	14	5,175	0.27%
2020/12/03	1	41.48	0	0.00	41.45	1	5,148	0.02%
2020/12/02	3	41.47	0	0.00	41.25	3	5,134	0.06%
2020/12/01	10	41.60	0	0.00	41.65	10	5,124	0.20%
2020/11/30	0	0.00	13	41.87	42.05	-13	5,073	-0.26%
2020/11/27	1	41.25	2	41.45	41.35	-1	4,872	-0.02%
2020/11/25	3	40.92	5	40.85	40.80	-2	5,174	-0.04%
2020/11/24	5	41.19	5	41.05	41.00	0	5,340	0.00%
2020/11/23	10	41.34	1	41.45	41.30	9	5,495	0.16%
2020/11/20	2	41.35	6	41.32	41.40	-4	5,501	-0.07%
2020/11/19	5	41.55	13	41.46	41.40	-8	5,590	-0.14%
2020/11/18	7	40.95	5	40.95	40.95	2	5,553	0.04%
2020/11/17	18	40.82	0	0.00	40.85	18	5,622	0.32%
2020/11/16	0	0.00	2	41.00	40.80	-2	5,871	-0.03%
2020/11/13	0	0.00	2	40.75	40.70	-2	6,573	-0.03%
2020/11/12	4	41.01	0	0.00	40.85	4	6,742	0.06%
2020/11/11	7	41.26	29	40.96	41.40	-22	6,913	-0.32%
2020/11/10	2	40.55	13	40.85	40.65	-11	6,835	-0.16%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	2	40.30	0	0.00	40.05	2	6,781	0.03%
2020/11/05	1	40.50	1	40.40	40.25	0	6,780	0.00%
2020/11/04	3	39.93	0	0.00	40.00	3	6,756	0.04%
2020/11/03	1	40.05	1	40.25	40.05	0	6,766	0.00%
2020/11/02	3	39.65	0	0.00	39.70	3	6,788	0.04%
2020/10/30	4	39.63	0	0.00	39.50	4	6,796	0.06%
2020/10/29	3	39.80	10	39.95	40.05	-7	6,757	-0.10%
2020/10/28	19	40.73	2	40.78	40.55	17	6,752	0.25%
2020/10/27	6	40.93	1	40.90	41.05	5	6,679	0.07%
2020/10/26	3	38.80	0	0.00	38.75	3	6,324	0.05%
2020/10/23	1	38.75	0	0.00	38.70	1	6,412	0.02%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/14	2	38.90	0	0.00	38.95	2	6,508	0.03%
2020/10/08	0	0.00	1	39.70	39.30	-1	6,856	-0.01%
2020/10/06	0	0.00	2	39.75	39.90	-2	6,927	-0.03%
2020/09/29	5	38.90	3	38.90	38.85	2	6,951	0.03%
2020/09/25	1	39.45	0	0.00	39.30	1	6,921	0.01%
2020/09/24	0	0.00	1	39.35	39.40	-1	6,959	-0.01%
2020/09/22	0	0.00	10	40.90	40.85	-10	7,024	-0.14%
2020/09/17	1	41.55	0	0.00	41.50	1	7,064	0.01%
2020/09/11	0	0.00	1	41.70	41.30	-1	7,096	-0.01%
2020/09/07	6	41.63	0	0.00	41.45	6	7,272	0.08%
2020/09/02	1	41.40	1	41.45	41.45	0	7,464	0.00%
2020/09/01	14	41.89	0	0.00	41.85	14	7,474	0.19%
2020/08/31	2	42.50	5	43.20	43.20	-3	7,377	-0.04%
2020/08/28	7	42.21	11	40.83	42.20	-4	7,189	-0.06%
2020/08/27	11	40.08	0	0.00	40.05	11	7,080	0.16%
2020/08/26	11	39.23	0	0.00	39.35	11	6,946	0.16%
2020/08/25	1	39.40	10	39.10	39.00	-9	6,912	-0.13%
2020/08/24	1	37.85	12	38.08	37.85	-11	6,825	-0.16%
2020/08/21	10	38.10	1	38.25	38.25	9	6,772	0.13%
2020/08/20	4	37.43	0	0.00	37.45	4	6,713	0.06%
2020/08/19	28	37.58	39	37.22	39.05	-11	6,444	-0.17%
2020/08/18	24.3	54.62	0	0.00	54.70	24.3	5,689	0.43%
2020/08/17	6	53.50	14	53.96	54.40	-8	5,504	-0.15%
2020/08/11	22	53.19	0	0.00	52.70	22	5,238	0.42%
2020/08/10	2	53.50	0	0.00	53.30	2	5,258	0.04%
2020/08/07	0	0.00	1	53.20	53.00	-1	5,258	-0.02%
2020/08/06	18	53.30	16.8	53.45	53.40	1.2	5,230	0.02%
2020/08/05	0	0.00	50	52.50	53.00	-50	5,195	-0.96%
2020/08/04	10	52.20	1	52.10	52.20	9	5,175	0.17%
2020/08/03	0.8	52.00	0	0.00	52.20	0.8	5,146	0.02%
2020/07/31	51	50.36	0	0.00	50.80	51	5,063	1.01%
2020/07/30	2	49.70	0	0.00	50.10	2	5,001	0.04%
2020/07/29	4	49.70	6	49.05	49.50	-2	4,963	-0.04%
2020/07/28	6	47.36	2	47.08	47.00	4	4,892	0.08%
2020/07/21	0	0.00	1	49.45	50.20	-1	4,939	-0.02%
2020/07/20	2	48.93	0	0.00	48.95	2	4,914	0.04%
2020/07/17	0	0.00	1	50.10	49.55	-1	4,874	-0.02%
2020/07/15	0	0.00	2	53.90	53.80	-2	4,637	-0.04%
2020/07/14	14	53.79	4	53.90	54.00	10	4,523	0.22%
2020/07/13	0	0.00	2	53.05	53.60	-2	4,460	-0.04%
2020/07/10	0	0.00	2	53.55	53.00	-2	4,428	-0.05%
2020/07/09	0	0.00	1	54.50	54.30	-1	4,373	-0.02%
2020/07/08	1	54.60	1	54.40	54.60	0	4,335	0.00%
2020/07/07	0	0.00	9	53.90	54.20	-9	4,296	-0.21%
2020/07/06	2	54.00	11	53.87	54.10	-9	4,287	-0.21%
2020/07/03	0	0.00	1	53.80	53.50	-1	4,273	-0.02%
2020/07/02	8	53.91	1	53.50	54.00	7	4,302	0.16%
2020/06/30	4	51.10	0	0.00	51.10	4	4,565	0.09%
2020/06/24	4	50.40	0	0.00	50.60	4	4,515	0.09%
2020/06/18	0	0.00	2	50.30	50.30	-2	4,597	-0.04%
2020/06/17	1	50.10	1	49.85	49.85	0	4,584	0.00%
2020/06/16	1	50.30	0.6	50.20	50.20	0.4	4,617	0.01%
2020/06/15	6	50.06	0.4	49.95	49.95	5.6	4,641	0.12%
2020/06/12	0	0.00	2	49.15	49.80	-2	4,626	-0.04%
2020/06/11	4	49.89	47	51.26	50.10	-43	4,573	-0.94%
2020/06/10	13	50.22	21	51.12	51.40	-8	4,436	-0.18%
2020/06/09	2	49.45	17	49.31	49.40	-15	4,373	-0.34%
2020/06/08	20	49.46	0	0.00	49.60	20	4,375	0.46%
2020/06/04	3	48.00	1	48.05	48.20	2	4,284	0.05%
2020/06/03	23	48.36	34	48.03	48.30	-11	4,290	-0.26%
2020/06/02	13	47.30	2	47.05	47.30	11	4,169	0.26%
2020/05/27	10	46.00	0	0.00	46.10	10	3,962	0.25%
2020/05/21	1	45.75	0	0.00	45.80	1	3,845	0.03%
2020/05/20	0	0.00	2	45.10	45.00	-2	3,794	-0.05%
2020/05/19	13	45.02	0.2	45.10	45.25	12.9	3,756	0.34%
2020/05/18	4	44.58	0	0.00	44.65	4	3,691	0.11%
2020/05/15	0	0.00	1	44.70	44.35	-1	3,640	-0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/06	0	0.00	1	43.70	43.55	-1	3,443	-0.03%
2020/04/29	0	0.00	1.1	44.60	44.65	-1.1	3,369	-0.03%
2020/04/28	2	43.80	1.3	43.26	43.95	0.8	3,313	0.02%
2020/04/27	1	42.75	1	42.10	42.75	0	3,294	0.00%
2020/04/23	0.3	41.65	0	0.00	41.60	0.3	3,202	0.01%
2020/04/21	0	0.00	6	41.60	41.20	-6	3,165	-0.19%
2020/04/09	6	41.47	2	41.85	41.30	4	2,923	0.14%
2020/04/08	0	0.00	1	41.60	41.75	-1	2,875	-0.03%
2020/04/07	3	41.43	2	41.60	41.30	1	2,832	0.04%
2020/04/06	0	0.00	2	41.95	41.95	-2	2,735	-0.07%
2020/04/01	3	41.90	1.1	41.91	42.00	1.9	2,553	0.07%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/24	0	0.00	1	31.70	31.45	-1	2,628	-0.04%
2020/03/23	1	30.25	0	0.00	30.10	1	2,638	0.04%
2020/03/20	0	0.00	7	30.60	31.20	-7	2,635	-0.27%
2020/03/17	1	34.75	0	0.00	34.05	1	2,453	0.04%
2020/03/16	1	35.85	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	35.80	1	37.65	37.45	0	2,383	0.00%
2020/03/12	1	40.40	0	0.00	39.40	1	2,313	0.04%
2020/03/11	0	0.00	1	40.95	40.70	-1	2,278	-0.04%
2020/03/09	2	40.73	0	0.00	40.30	2	2,273	0.09%
2020/03/06	2	41.93	0	0.00	41.75	2	2,220	0.09%
2020/02/26	1	41.45	1	41.70	41.55	0	2,321	0.00%
2020/02/25	0	0.00	1	41.75	41.75	-1	2,344	-0.04%
2020/02/24	0	0.00	30	41.93	41.85	-30	2,350	-1.28%
2020/02/21	0	0.00	8	42.70	42.30	-8	2,371	-0.34%
2020/02/20	0	0.00	1	42.80	42.70	-1	2,404	-0.04%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/01/31	0	0.00	1	42.70	42.45	-1	2,736	-0.04%
2020/01/20	0	0.00	5	45.50	45.45	-5	2,685	-0.19%
2020/01/17	2	45.05	0	0.00	44.95	2	2,685	0.07%
2020/01/16	1	45.15	0	0.00	44.95	1	2,734	0.04%
2020/01/14	1	45.60	0	0.00	45.25	1	2,790	0.04%
2020/01/03	0	0.00	1	45.10	45.10	-1	2,925	-0.03%
2020/01/02	3	45.17	0	0.00	45.15	3	2,945	0.10%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	9	45.35	45.40	-9	2,945	-0.31%
2019/12/25	13	45.03	0	0.00	45.20	13	2,932	0.44%
2019/12/20	3	44.43	7	44.72	43.90	-4	2,586	-0.15%
2019/12/19	2.3	44.22	0	0.00	44.30	2.3	2,435	0.10%
2019/12/18	3	45.05	14	45.01	44.90	-11	2,377	-0.46%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	2	46.15	0	0.00	45.80	2	2,299	0.09%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/11/29	12	45.74	0	0.00	45.60	12	2,116	0.57%
2019/11/28	0	0.00	5	46.95	46.35	-5	2,073	-0.24%
2019/11/26	2	46.50	0	0.00	46.25	2	2,046	0.10%
2019/11/25	5	46.35	0	0.00	46.75	5	1,976	0.25%
2019/11/22	3	46.53	0	0.00	46.45	3	1,992	0.15%
2019/11/20	1	47.00	0	0.00	47.00	1	1,955	0.05%
2019/11/19	0	0.00	20	47.65	47.40	-20	1,928	-1.04%
2019/11/14	6	48.45	7	47.71	48.30	-1	1,824	-0.05%
2019/11/13	2	46.00	0	0.00	45.80	2	1,658	0.12%
2019/11/11	0	0.00	5	46.55	46.75	-5	1,759	-0.28%
2019/11/06	0	0.00	1	47.40	47.45	-1	1,752	-0.06%
2019/10/30	5	46.50	1	46.55	46.60	4	1,748	0.23%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/22	1	45.25	0	0.00	45.25	1	1,598	0.06%
2019/10/17	0	0.00	15	45.30	45.30	-15	1,529	-0.98%
2019/10/15	0	0.00	1	44.10	44.30	-1	1,464	-0.07%
2019/10/14	1	43.30	1	43.70	43.30	0	1,437	0.00%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/03	5	41.85	0	0.00	41.70	5	1,375	0.36%
2019/10/01	0	0.00	1	42.15	42.05	-1	1,406	-0.07%
2019/09/27	1	41.60	0	0.00	41.50	1	1,438	0.07%
2019/09/20	2	42.35	0	0.00	42.10	2	1,471	0.14%
2019/09/19	0	0.00	3	42.75	42.60	-3	1,463	-0.20%
2019/09/18	1	42.95	2	43.23	43.15	-1	1,595	-0.06%
2019/09/04	1	43.15	0	0.00	43.00	1	2,019	0.05%
2019/09/02	0	0.00	1	42.75	42.85	-1	2,029	-0.05%
2019/08/28	1	42.15	0	0.00	42.00	1	2,049	0.05%
2019/08/27	1	42.00	0	0.00	41.80	1	2,060	0.05%
2019/08/19	2	43.40	0	0.00	43.05	2	2,052	0.10%
2019/08/16	0	0.00	0.4	43.20	43.20	-0.4	2,045	-0.02%
2019/08/13	0	0.00	2	42.40	42.55	-2	1,897	-0.11%
2019/08/12	0	0.00	3	42.05	42.40	-3	1,881	-0.16%
2019/08/06	0	0.00	2	40.90	40.80	-2	1,915	-0.10%
2019/08/02	1	40.60	0	0.00	40.35	1	1,920	0.05%
2019/07/23	1	41.70	0	0.00	41.70	1	1,963	0.05%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	0	0.00	1	42.20	41.85	-1	1,976	-0.05%
2019/07/17	1	41.30	0	0.00	41.35	1	1,998	0.05%
2019/07/16	1	42.05	0	0.00	41.85	1	1,986	0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	0	0.00	0.1	42.30	42.30	-0.1	2,069	-0.01%
2019/07/09	1	42.20	0	0.00	42.10	1	2,144	0.05%
2019/07/02	6	43.88	0	0.00	43.90	6	2,245	0.27%
2019/06/27	10	44.85	0	0.00	44.80	10	2,290	0.44%
2019/06/26	0	0.00	1	45.90	45.30	-1	2,392	-0.04%
2019/06/20	0	0.00	2	44.38	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	1	43.10	43.65	-1	1,965	-0.05%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	1.2	42.37	42.20	-1.2	1,923	-0.06%
2019/06/11	0	0.00	2.2	42.07	42.20	-2.2	1,914	-0.12%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/06/05	0	0.00	1	41.15	40.90	-1	1,907	-0.05%
2019/06/04	2	40.63	1	40.85	40.95	1	1,909	0.05%
2019/06/03	0	0.00	1	41.00	41.10	-1	1,872	-0.05%
2019/05/30	0	0.00	1	40.55	40.45	-1	1,870	-0.05%
2019/05/29	3	40.25	0	0.00	40.15	3	1,882	0.16%
2019/05/28	0.4	40.80	1	40.85	40.75	-0.7	1,887	-0.03%
2019/05/27	0	0.00	1	40.75	40.75	-1	1,839	-0.05%
2019/05/23	1	40.35	0	0.00	40.30	1	1,855	0.05%
2019/05/21	0	0.00	1	40.75	40.75	-1	1,887	-0.05%
2019/05/20	0	0.00	1	40.60	40.70	-1	1,884	-0.05%
2019/05/16	2	40.35	0	0.00	40.30	2	1,910	0.10%
2019/05/15	1	40.60	1	41.00	41.00	0	1,899	0.00%
2019/05/14	1.4	40.38	1	40.50	39.90	0.4	1,882	0.02%
2019/05/09	1	40.35	0	0.00	39.90	1	1,843	0.05%
2019/05/08	2	41.13	0	0.00	40.90	2	1,814	0.11%
2019/05/06	1	41.85	0	0.00	41.60	1	1,797	0.06%
2019/04/30	0	0.00	1	42.35	42.40	-1	1,792	-0.06%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.40	0	0.00	42.20	1	1,757	0.06%
2019/04/19	0	0.00	2	42.70	42.75	-2	1,732	-0.12%
2019/04/18	2	42.10	0	0.00	41.75	2	1,696	0.12%
2019/04/16	1	43.10	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0.4	43.35	0	0.00	43.25	0.4	1,598	0.02%
2019/04/10	5	43.50	0	0.00	43.95	5	1,548	0.32%
2019/04/09	0.4	44.20	0	0.00	44.20	0.4	1,492	0.02%
2019/04/03	5	45.00	0	0.00	45.05	5	1,400	0.36%
2019/03/28	6	46.67	3	46.65	46.60	3	1,231	0.24%
2019/03/20	0	0.00	0.1	48.65	48.75	-0.1	1,189	-0.01%
2019/03/19	0	0.00	28	48.57	48.65	-28	1,189	-2.35%
2019/03/18	0	0.00	1	48.45	48.55	-1	1,184	-0.08%
2019/03/15	5	47.10	0	0.00	47.95	5	1,154	0.43%
2019/03/12	0	0.00	1	47.20	47.20	-1	1,147	-0.09%
2019/03/08	0	0.00	35	47.91	47.80	-35	1,168	-2.99%
2019/03/07	1	48.65	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	1	49.25	49.25	-1	1,225	-0.08%
2019/02/25	0	0.00	1	48.20	48.45	-1	1,206	-0.08%
2019/02/14	0	0.00	1	47.00	46.95	-1	1,216	-0.08%
2019/01/14	1	46.50	0	0.00	46.40	1	1,297	0.08%
2019/01/09	0	0.00	1	46.80	46.95	-1	1,367	-0.07%
2019/01/04	0	0.00	1	45.35	45.40	-1	1,471	-0.07%
2019/01/03	2	45.00	1	44.95	45.00	1	1,621	0.06%
2018/12/06	4	47.73	0	0.00	47.20	4	2,643	0.15%
2018/12/05	2	47.73	1	48.50	48.50	1	2,663	0.04%
2018/11/30	1	47.80	1	48.95	48.95	0	2,651	0.00%
2018/11/28	0	0.00	2	47.93	48.35	-2	2,616	-0.08%
2018/11/21	1	47.80	0	0.00	47.85	1	2,676	0.04%
2018/11/16	59	46.40	0	0.00	46.20	59	2,816	2.09%
2018/11/15	0	0.00	2	45.60	45.85	-2	2,841	-0.07%
2018/11/14	0	0.00	1	45.05	45.05	-1	2,835	-0.04%
2018/11/09	1	43.80	0	0.00	43.85	1	2,932	0.03%
2018/11/08	1	43.90	1	44.25	44.25	0	2,940	0.00%
2018/10/24	0	0.00	0.7	43.75	43.50	-0.7	3,242	-0.02%
2018/10/17	0	0.00	2	45.10	44.95	-2	3,329	-0.06%
2018/10/11	2	48.65	0	0.00	45.40	2	3,248	0.06%
2018/10/08	2	50.75	1	51.30	50.50	1	3,142	0.03%
2018/09/26	5	35.75	2	35.80	35.75	3	3,086	0.10%
2018/09/25	0	0.00	1	36.10	35.95	-1	3,035	-0.03%
2018/09/20	10	34.75	0	0.00	34.70	10	2,886	0.35%
2018/09/13	0	0.00	6	34.39	34.80	-6	2,776	-0.22%
2018/09/11	1	33.75	1	33.35	33.80	0	2,758	0.00%
2018/09/10	0	0.00	15	33.40	33.15	-15	2,820	-0.53%
2018/09/07	4	33.55	0	0.00	33.45	4	2,866	0.14%
2018/09/05	0	0.00	30	33.85	33.75	-30	2,908	-1.03%
2018/09/03	1	34.25	0	0.00	34.10	1	2,918	0.03%
2018/08/29	0	0.00	5	34.30	34.50	-5	3,008	-0.17%
2018/08/27	3	34.15	1	34.15	34.10	2	3,138	0.06%
2018/08/24	0	0.00	1	34.30	34.30	-1	3,172	-0.03%
2018/08/16	0	0.00	3	34.40	34.30	-3	3,333	-0.09%
2018/08/15	0	0.00	1	34.30	34.30	-1	3,299	-0.03%
2018/08/14	1	33.95	0	0.00	34.00	1	3,240	0.03%
2018/08/06	0	0.00	7	34.20	34.20	-7	3,289	-0.21%
2018/07/30	0	0.00	8	33.50	33.65	-8	3,213	-0.25%
2018/07/19	0	0.00	1	34.95	34.90	-1	3,211	-0.03%
2018/07/11	0	0.00	4	34.83	34.60	-4	3,474	-0.12%
2018/07/10	0	0.00	1	34.85	34.70	-1	3,540	-0.03%
2018/07/09	2	34.10	2	34.30	34.50	0	3,609	0.00%
2018/06/26	5	35.40	0	0.00	35.05	5	4,254	0.12%
2018/06/15	0	0.00	1	36.10	36.20	-1	4,892	-0.02%
2018/06/14	1	35.70	0	0.00	35.70	1	4,821	0.02%
2018/06/11	10	36.40	2	36.53	36.40	8	4,823	0.17%
2018/06/06	3	36.98	0	0.00	37.15	3	4,844	0.06%
2018/06/05	5	36.90	0	0.00	36.75	5	4,780	0.10%
2018/06/04	0	0.00	5	36.42	36.45	-5	4,801	-0.10%
2018/05/16	0	0.00	1	36.00	35.80	-1	4,922	-0.02%
2018/04/25	0	0.00	165	35.69	35.85	-165	5,332	-3.09%	大賣/鉅額交易
2018/04/23	10	36.23	1	36.40	36.30	9	5,321	0.17%
2018/04/20	1	36.35	0	0.00	36.45	1	5,356	0.02%
2018/04/19	1	36.20	0	0.00	36.25	1	5,352	0.02%
2018/04/16	2	36.48	1	36.75	36.50	1	5,231	0.02%
2018/04/13	0	0.00	10	36.45	36.50	-10	5,228	-0.19%
2018/04/12	14	36.46	13	36.31	36.20	1	5,221	0.02%
2018/04/11	1	35.90	0	0.00	35.80	1	5,124	0.02%
2018/04/10	0	0.00	2	35.50	35.60	-2	5,051	-0.04%
2018/04/09	0	0.00	1	35.40	35.40	-1	4,957	-0.02%
2018/04/02	1	34.15	0	0.00	34.10	1	4,791	0.02%
2018/03/29	0	0.00	0.4	34.20	34.30	-0.4	4,727	-0.01%
2018/03/28	1	33.90	2	34.18	34.45	-1	4,707	-0.02%
2018/03/27	17	35.30	0	0.00	34.55	17	4,635	0.37%
2018/03/26	4	33.90	0	0.00	33.90	4	4,144	0.10%
2018/03/23	1	33.60	2	33.83	33.90	-1	4,117	-0.02%
2018/03/22	0	0.00	3	34.45	34.00	-3	4,039	-0.07%
2018/03/15	0	0.00	12	33.72	33.90	-12	3,810	-0.31%
2018/03/14	1	33.25	2	33.60	33.40	-1	3,735	-0.03%
2018/03/07	0	0.00	3	33.17	33.20	-3	3,665	-0.08%
2018/03/01	0	0.00	4	32.38	32.50	-4	3,660	-0.11%
2018/02/26	0	0.00	2	32.78	32.80	-2	3,680	-0.05%
2018/02/23	0	0.00	1	32.50	32.25	-1	3,682	-0.03%
2018/02/22	2	31.50	3	32.15	32.25	-1	3,820	-0.03%
2018/02/09	2	30.75	3	30.87	30.70	-1	4,500	-0.02%
2018/02/08	0	0.00	3	30.87	30.70	-3	4,450	-0.07%
2018/02/07	11	30.99	1	31.40	30.85	10	4,550	0.22%
2018/02/06	1	31.20	1	30.65	30.70	0	4,537	0.00%
2018/02/02	0	0.00	4	32.95	32.80	-4	4,430	-0.09%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	0	0.00	6	33.47	33.45	-6	4,616	-0.13%
2018/01/30	3	33.18	0	0.00	33.05	3	4,627	0.06%
2018/01/29	0	0.00	55	33.65	33.65	-55	4,610	-1.19%
2018/01/26	1	33.55	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	2	33.75	33.95	-2	4,586	-0.04%
2018/01/22	0	0.00	6	33.52	33.55	-6	4,618	-0.13%
2018/01/19	1	33.20	2	33.15	33.20	-1	4,683	-0.02%
2018/01/18	5	33.78	0	0.00	33.65	5	4,640	0.11%
2018/01/17	2	33.78	0	0.00	33.80	2	4,614	0.04%
2018/01/16	0	0.00	1	33.95	33.95	-1	4,600	-0.02%
2018/01/12	2	33.40	0	0.00	33.40	2	4,529	0.04%
2018/01/09	0	0.00	3	33.30	33.30	-3	4,468	-0.07%
2018/01/08	3	33.32	0	0.00	33.30	3	4,471	0.07%
2018/01/05	6	32.70	5	32.91	33.10	1	4,407	0.02%
2018/01/04	1	32.45	0	0.00	32.55	1	4,335	0.02%
2018/01/02	3	31.87	0	0.00	32.00	3	4,252	0.07%