潤泰新 (9945)-元富-世貿券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
912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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/03	36	42.29	4.4	42.47	42.45	31.6	9,754	0.32%
2024/05/02	9	42.06	36.9	40.97	42.25	-27.9	8,177	-0.34%
2024/04/30	20	38.83	16.4	39.02	38.45	3.7	6,856	0.05%
2024/04/29	7	38.48	10.2	38.72	38.75	-3.2	6,442	-0.05%
2024/04/26	2	37.75	13	37.53	37.90	-11	6,187	-0.18%
2024/04/24	50	36.86	0	0.00	36.85	50	5,939	0.84%
2024/04/23	4	36.80	6.5	36.92	36.95	-2.5	5,998	-0.04%
2024/04/22	13	36.52	25.3	36.83	36.60	-12.3	6,018	-0.20%
2024/04/19	12	35.80	7	35.95	36.15	5	5,776	0.09%
2024/04/18	4	36.05	3	36.43	36.45	1	5,567	0.02%
2024/04/16	1	34.70	0	0.00	34.45	1	5,263	0.02%
2024/04/12	1	34.60	0.5	34.95	34.95	0.5	5,140	0.01%
2024/04/11	9.5	34.91	2	35.28	34.90	7.5	5,142	0.15%
2024/04/10	1.1	35.05	1.3	35.08	35.00	-0.2	5,094	0.00%
2024/04/09	0	0.00	1	35.00	34.95	-1	5,171	-0.02%
2024/04/08	5.1	34.45	0	0.00	34.50	5.1	5,354	0.10%
2024/04/03	2	34.82	0	0.00	34.65	2	5,405	0.04%
2024/04/02	0	0.00	0.7	35.20	35.05	-0.7	5,487	-0.01%
2024/03/29	0.2	35.10	10	35.15	35.15	-9.8	5,472	-0.18%
2024/03/20	1.3	33.86	0	0.00	34.15	1.3	5,712	0.02%
2024/03/19	16.1	34.26	3	34.45	34.10	13.1	5,745	0.23%
2024/03/18	8	34.76	0	0.00	34.70	8	5,617	0.14%
2024/03/15	0.1	35.15	1	35.38	35.00	-0.9	5,568	-0.02%
2024/03/14	7	35.44	0	0.00	35.50	7	5,457	0.13%
2024/03/13	0	0.00	30	37.00	36.85	-30	5,191	-0.58%
2024/03/12	10	36.80	2	36.85	36.95	8	5,182	0.15%
2024/03/11	1.1	36.29	0	0.00	36.40	1.1	5,193	0.02%
2024/03/07	0	35.85	0	0.00	35.85	0	5,293	0.00%
2024/03/06	1	36.20	0.9	35.90	36.15	0.1	5,262	0.00%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	6.1	35.65	0	0.00	35.65	6.1	5,303	0.11%
2024/03/01	0.1	36.05	0	0.00	36.00	0.1	5,261	0.00%
2024/02/29	1.1	36.31	0	0.00	36.35	1.1	5,261	0.02%
2024/02/27	12.3	36.34	1	36.25	36.20	11.3	5,240	0.22%
2024/02/26	0.1	36.80	0	0.00	36.65	0.1	5,247	0.00%
2024/02/23	5	36.65	0	0.00	36.70	5	5,259	0.10%
2024/02/22	0.2	37.05	0	0.00	37.05	0.2	5,303	0.00%
2024/02/21	2.1	36.90	1	36.85	36.85	1.1	5,353	0.02%
2024/02/20	0.1	37.00	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	3	37.03	3	36.87	37.15	0	5,410	0.00%
2024/02/15	0	0.00	2	35.90	36.10	-2	5,583	-0.04%
2024/02/05	0.2	35.80	0	0.00	35.75	0.2	5,539	0.00%
2024/01/25	1.2	35.88	0	0.00	35.80	1.2	5,497	0.02%
2024/01/19	2	35.05	0	0.00	35.45	2	5,473	0.04%
2024/01/18	10	35.00	0	0.00	34.80	10	5,448	0.18%
2024/01/17	12.4	35.30	0	0.00	34.90	12.4	5,386	0.23%
2024/01/16	14	36.10	1	36.40	35.90	13	5,227	0.25%
2024/01/10	0	0.00	533	37.04	36.95	-533	5,178	-10.29%	大賣/鉅額交易
2024/01/09	1.7	37.43	11	37.30	37.20	-9.3	5,158	-0.18%
2024/01/08	1	37.70	1	37.65	37.65	0	5,099	0.00%
2024/01/05	2	38.75	0	0.00	38.05	2	5,057	0.04%
2024/01/03	22.3	38.73	2	38.78	38.70	20.3	5,005	0.41%
2024/01/02	17	38.55	5.1	39.10	39.25	11.9	4,893	0.24%
2023/12/29	3	37.70	1	38.00	37.75	2	4,681	0.04%
2023/12/28	3	37.10	14.7	37.60	37.85	-11.7	4,656	-0.25%
2023/12/26	0	0.00	1.8	36.70	36.70	-1.8	4,532	-0.04%
2023/12/25	0.4	36.35	0	0.00	36.25	0.4	4,535	0.01%
2023/12/21	2	36.48	0	0.00	36.40	2	4,779	0.04%
2023/12/20	9	36.91	0	0.00	36.85	9	4,832	0.19%
2023/12/19	1	36.55	10	36.47	36.45	-9	4,859	-0.19%
2023/12/15	10	36.96	0	0.00	36.75	10	4,782	0.21%
2023/12/14	3	37.30	16	36.56	36.95	-13	4,295	-0.30%
2023/12/12	3	36.05	2.4	36.21	36.20	0.7	4,244	0.02%
2023/12/11	10.1	36.35	1	36.55	36.50	9.1	4,281	0.21%
2023/12/08	0	36.65	0	0.00	36.60	0	4,310	0.00%
2023/12/07	1	36.90	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0	0.00	6.1	37.30	37.30	-6.1	4,430	-0.14%
2023/12/05	16	36.79	1	36.85	36.75	15	4,490	0.33%
2023/12/04	11.7	36.94	11.1	37.06	37.15	0.6	4,754	0.01%
2023/12/01	0	0.00	1	35.80	35.80	-1	4,689	-0.02%
2023/11/30	10	35.85	0	0.00	35.80	10	4,809	0.21%
2023/11/29	0.1	35.85	0.7	36.10	35.85	-0.6	4,766	-0.01%
2023/11/24	0	0.00	1	35.75	35.85	-1	4,687	-0.02%
2023/11/22	1.1	35.80	0	0.00	35.75	1.1	4,762	0.02%
2023/11/20	0.2	36.18	0	0.00	35.80	0.2	4,752	0.00%
2023/11/16	1	36.50	0	0.00	36.80	1	4,779	0.02%
2023/11/15	0.5	36.60	0.2	36.25	36.70	0.4	4,790	0.01%
2023/11/14	3	35.45	0	0.00	35.50	3	4,642	0.06%
2023/11/13	0	0.00	1	34.70	34.70	-1	4,594	-0.02%
2023/11/09	1.1	34.35	2	34.40	34.35	-0.9	4,623	-0.02%
2023/11/07	0	34.10	0	0.00	34.10	0	4,720	0.00%
2023/11/06	0	34.50	0	0.00	34.50	0	4,754	0.00%
2023/11/03	0.3	34.05	0	0.00	34.10	0.3	4,757	0.01%
2023/11/02	0.1	33.30	0	0.00	33.25	0.1	4,809	0.00%
2023/11/01	0.1	32.75	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	1.1	33.16	0	0.00	32.40	1.1	4,855	0.02%
2023/10/27	1	33.50	1	33.40	33.40	0	4,903	0.00%
2023/10/20	3.1	32.78	0	0.00	33.20	3.1	5,154	0.06%
2023/10/19	1.1	33.76	0	0.00	33.40	1.1	5,153	0.02%
2023/10/13	0.7	35.54	0	0.00	35.40	0.7	5,276	0.01%
2023/10/12	0	0.00	2.5	35.60	35.75	-2.5	5,401	-0.05%
2023/10/11	0	35.35	0	0.00	35.35	0	5,433	0.00%
2023/10/06	8.2	34.36	0	0.00	34.90	8.2	5,429	0.15%
2023/10/04	1.2	34.31	0	0.00	34.00	1.2	5,481	0.02%
2023/10/03	1.1	34.91	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	0.1	35.35	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	1.9	35.36	0	0.00	35.20	1.9	5,433	0.03%
2023/09/27	4	35.30	0	0.00	35.20	4	5,440	0.07%
2023/09/26	2.2	35.85	13	35.35	35.30	-10.8	5,428	-0.20%
2023/09/25	0.2	37.39	0	0.00	36.70	0.2	5,280	0.00%
2023/09/13	1	35.40	0	0.00	34.90	1	5,230	0.02%
2023/09/12	1	34.95	0	0.00	35.00	1	5,285	0.02%
2023/09/11	15	34.72	0	0.00	34.75	15	5,299	0.28%
2023/09/08	2	34.80	0	0.00	34.80	2	5,338	0.04%
2023/09/07	5.1	35.00	0	0.00	35.00	5.1	5,454	0.09%
2023/09/05	0	36.15	0.7	36.40	36.40	-0.7	5,413	-0.01%
2023/09/04	0.5	36.10	2	36.20	36.10	-1.5	5,409	-0.03%
2023/08/30	0	0.00	22	36.65	36.60	-22	5,703	-0.39%
2023/08/28	3	35.52	1	35.40	35.70	2	5,309	0.04%
2023/08/22	1	33.35	0.2	33.40	33.35	0.8	5,227	0.02%
2023/08/18	1	33.20	0.1	33.45	33.20	0.9	5,260	0.02%
2023/08/17	1	33.50	0	0.00	33.20	1	5,242	0.02%
2023/08/16	3.1	33.90	0	0.00	33.80	3.1	5,159	0.06%
2023/08/14	1	34.70	1	34.70	34.55	0	5,142	0.00%
2023/08/11	0	0.00	5.5	35.05	35.05	-5.5	5,142	-0.11%
2023/08/10	0	0.00	1	34.85	34.55	-1	5,136	-0.02%
2023/08/09	5	34.90	0	0.00	34.85	5	5,172	0.10%
2023/08/07	0	35.15	0	0.00	35.15	0	5,165	0.00%
2023/08/04	0.3	35.20	1	35.25	35.15	-0.8	5,202	-0.01%
2023/08/02	1.1	35.60	1	35.65	35.10	0.1	5,198	0.00%
2023/07/31	1.5	35.85	0	0.00	35.60	1.5	5,166	0.03%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/26	20	35.43	0	0.00	35.35	20	5,079	0.39%
2023/07/19	1	35.30	0	0.00	35.10	1	5,134	0.02%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	1.8	35.43	0.2	35.45	35.25	1.6	5,162	0.03%
2023/07/11	0	0.00	20	35.85	35.70	-20	5,168	-0.39%
2023/07/10	20	35.98	5	35.90	35.85	15	5,193	0.29%
2023/07/07	4.3	35.32	0	0.00	35.40	4.3	5,242	0.08%
2023/07/06	2	35.73	0	0.00	35.55	2	5,242	0.04%
2023/07/05	1.3	36.23	20	36.70	36.15	-18.8	5,169	-0.36%
2023/07/04	1	35.90	0	0.00	36.00	1	5,189	0.02%
2023/07/03	14.5	36.05	1	36.00	36.05	13.5	5,237	0.26%
2023/06/29	0.3	36.05	0	0.00	35.95	0.3	5,349	0.00%
2023/06/26	0	35.90	6	36.20	36.05	-6	5,566	-0.11%
2023/06/21	1	35.85	0	0.00	35.85	1	5,604	0.02%
2023/06/16	2	36.53	0	0.00	36.05	2	6,138	0.03%
2023/06/15	0	0.00	2	36.45	36.70	-2	6,667	-0.03%
2023/06/13	0.2	36.60	24	36.58	36.75	-23.8	7,974	-0.30%
2023/06/12	6.2	35.65	0	0.00	35.55	6.2	7,935	0.08%
2023/06/09	0	0.00	20	36.40	36.10	-20	7,948	-0.25%
2023/06/08	0	0.00	0.5	36.40	36.25	-0.5	7,979	-0.01%
2023/06/07	0	36.85	2	36.80	36.85	-2	7,999	-0.02%
2023/06/06	4	36.60	10	37.10	37.00	-6	7,968	-0.08%
2023/06/05	2.3	36.73	12	37.03	36.95	-9.7	7,832	-0.12%
2023/06/02	0.1	35.05	0	0.00	35.05	0.1	7,564	0.00%
2023/06/01	0.5	35.00	0	0.00	34.90	0.5	7,550	0.01%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/29	1	34.80	0	0.00	35.00	1	7,700	0.01%
2023/05/25	5.1	35.25	0	0.00	35.15	5.1	7,703	0.07%
2023/05/24	0.2	35.55	0	0.00	35.70	0.2	7,686	0.00%
2023/05/23	0.5	35.70	0	0.00	35.70	0.5	7,678	0.01%
2023/05/19	0	0.00	3	35.55	35.55	-3	7,676	-0.04%
2023/05/18	0.2	35.35	5	35.45	35.45	-4.8	7,642	-0.06%
2023/05/17	0.1	35.05	12	35.44	35.35	-11.9	7,640	-0.16%
2023/05/16	0	0.00	1	35.05	35.10	-1	7,567	-0.01%
2023/05/15	11	34.06	1	34.00	34.50	10	7,585	0.13%
2023/05/12	0.3	35.05	0	0.00	34.85	0.3	7,513	0.00%
2023/05/11	7.2	35.21	0	0.00	35.20	7.2	7,470	0.10%
2023/05/10	11	35.50	0	0.00	35.50	11	7,450	0.15%
2023/05/09	5	35.82	0	0.00	35.75	5	7,428	0.07%
2023/05/08	0	35.80	0	0.00	35.80	0	7,447	0.00%
2023/05/05	10.8	35.89	0	0.00	35.60	10.8	7,437	0.15%
2023/05/04	10.7	35.51	0	0.00	35.80	10.7	7,481	0.14%
2023/05/03	1.4	35.41	0	0.00	35.35	1.4	7,492	0.02%
2023/05/02	0.1	35.50	0	0.00	35.50	0.1	7,619	0.00%
2023/04/27	0.1	35.50	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0.4	35.42	0	0.00	35.65	0.4	7,742	0.00%
2023/04/25	3	35.98	0	0.00	35.40	3	7,724	0.04%
2023/04/24	5.1	35.45	8	35.51	35.55	-2.9	7,638	-0.04%
2023/04/21	5	35.05	0	0.00	35.15	5	7,666	0.07%
2023/04/20	0.1	35.25	1	35.15	35.05	-0.9	7,657	-0.01%
2023/04/19	4.1	35.44	3	35.42	35.45	1.1	7,673	0.01%
2023/04/18	5.2	35.77	0	0.00	35.50	5.2	7,615	0.07%
2023/04/17	2	36.03	0	0.00	35.95	2	7,572	0.03%
2023/04/14	0	0.00	1	35.95	36.10	-1	7,546	-0.01%
2023/04/12	1	36.00	0	0.00	36.15	1	7,539	0.01%
2023/04/10	0	35.50	2	35.55	35.50	-2	7,443	-0.03%
2023/04/07	0.2	35.50	0	0.00	35.65	0.2	7,407	0.00%
2023/04/06	0.3	35.25	10	35.25	35.15	-9.7	7,338	-0.13%
2023/03/31	6.3	35.47	0	0.00	35.35	6.3	7,291	0.09%
2023/03/30	2	35.00	1	35.25	35.05	1	7,236	0.01%
2023/03/29	8.6	34.92	0	0.00	34.90	8.6	7,244	0.12%
2023/03/28	0.2	35.30	0	0.00	35.20	0.2	7,227	0.00%
2023/03/27	3.5	35.59	0	0.00	35.50	3.5	7,223	0.05%
2023/03/23	0.2	35.80	8	35.80	35.85	-7.8	7,168	-0.11%
2023/03/22	15	35.67	0	0.00	35.95	15	7,126	0.21%
2023/03/21	18.2	35.57	8	35.00	35.65	10.2	6,984	0.15%
2023/03/20	7.6	34.76	9	34.47	34.30	-1.4	6,702	-0.02%
2023/03/17	12	36.28	0	0.00	36.25	12	6,127	0.20%
2023/03/16	71.7	36.84	73	36.84	36.25	-1.3	5,954	-0.02%
2023/03/15	1.4	38.35	3	38.35	38.35	-1.6	4,988	-0.03%
2023/03/14	5	42.64	0	0.00	42.60	5	4,968	0.10%
2023/03/13	1	42.85	5	43.03	43.00	-4	5,011	-0.08%
2023/03/10	18	43.68	4.5	43.66	43.25	13.5	5,008	0.27%
2023/03/09	0	0.00	17	44.17	44.10	-17	4,978	-0.34%
2023/03/08	10	43.88	0	0.00	44.00	10	5,069	0.20%
2023/03/07	1.1	43.96	5	43.95	44.10	-3.9	5,083	-0.08%
2023/03/06	0	0.00	2	43.50	43.45	-2	5,069	-0.04%
2023/03/03	0.1	43.35	0	0.00	43.25	0.1	5,086	0.00%
2023/03/02	7.2	43.16	0	0.00	43.30	7.2	5,100	0.14%
2023/03/01	20.2	43.55	0	0.00	43.60	20.2	5,047	0.40%
2023/02/24	2	44.48	0	0.00	44.45	2	4,887	0.04%
2023/02/23	4.1	44.57	1	44.70	44.50	3.1	4,861	0.06%
2023/02/21	1	44.35	0	0.00	44.40	1	4,897	0.02%
2023/02/20	1	43.95	7	44.36	44.40	-6	5,036	-0.12%
2023/02/17	1	44.00	3	44.00	44.10	-2	5,103	-0.04%
2023/02/16	0	0.00	4	44.23	44.10	-4	5,221	-0.08%
2023/02/15	0	0.00	1	44.30	44.00	-1	5,355	-0.02%
2023/02/14	0.5	44.30	2	44.23	44.25	-1.5	5,390	-0.03%
2023/02/13	1	43.80	0	0.00	44.05	1	5,538	0.02%
2023/02/10	3	44.43	0	0.00	44.40	3	5,566	0.05%
2023/02/09	0	0.00	6	44.83	44.75	-6	5,622	-0.11%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	0	0.00	15	44.74	44.70	-15	5,741	-0.26%
2023/02/03	1	45.10	1	45.25	45.10	0	5,764	0.00%
2023/02/02	1.1	45.40	0	0.00	45.40	1.1	5,807	0.02%
2023/02/01	1.1	45.16	1	45.10	45.30	0.1	5,868	0.00%
2023/01/31	0	44.85	0	0.00	44.75	0	6,156	0.00%
2023/01/30	0.1	44.65	10	44.43	44.70	-9.9	6,185	-0.16%
2023/01/16	1	43.70	21	43.71	43.55	-20	6,200	-0.32%
2023/01/12	0	0.00	2	43.70	43.30	-2	6,316	-0.03%
2023/01/10	7	43.16	7	43.17	43.30	0	6,394	0.00%
2023/01/09	1	43.55	2	43.75	43.75	-1	6,410	-0.02%
2023/01/06	8	43.14	2	43.20	43.10	6	6,440	0.09%
2023/01/05	10	43.26	1	43.00	43.00	9	6,835	0.13%
2023/01/04	0	0.00	2	43.35	43.35	-2	6,948	-0.03%
2023/01/03	6.2	42.97	2	43.38	43.55	4.2	7,003	0.06%
2022/12/30	6	43.12	3	43.38	43.25	3	6,996	0.04%
2022/12/29	10	42.68	1	42.60	42.65	9	7,015	0.13%
2022/12/28	12	43.41	1	43.15	43.15	11	7,027	0.16%
2022/12/27	2	43.98	4	44.13	43.90	-2	7,143	-0.03%
2022/12/26	0.1	43.65	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	11	43.68	2	43.63	43.65	9	7,254	0.12%
2022/12/22	1	44.15	2	44.40	44.35	-1	7,273	-0.01%
2022/12/21	6	42.87	0	0.00	43.15	6	7,318	0.08%
2022/12/20	20.1	43.25	0.2	43.35	42.50	19.9	7,291	0.27%
2022/12/19	10	44.00	1.1	44.00	44.00	8.9	7,328	0.12%
2022/12/16	20	44.65	0	0.00	44.40	20	7,295	0.27%
2022/12/15	21.2	44.73	20	45.10	45.05	1.2	7,276	0.02%
2022/12/14	31	45.00	34.1	45.30	45.00	-3.1	7,264	-0.04%
2022/12/13	25.1	44.64	0.1	44.65	44.45	25	7,239	0.34%
2022/12/12	1.5	44.47	0	0.00	44.35	1.5	7,191	0.02%
2022/12/09	10	44.90	0	0.00	44.85	10	7,209	0.14%
2022/12/08	10.7	44.58	13	45.25	44.50	-2.3	7,180	-0.03%
2022/12/07	18	45.67	4.5	45.93	45.60	13.6	7,113	0.19%
2022/12/06	11	46.77	30	47.09	46.45	-19	6,971	-0.27%
2022/12/05	12.1	46.66	23	47.25	47.20	-10.9	6,913	-0.16%
2022/12/02	16	46.36	1	45.95	45.95	15	6,853	0.22%
2022/12/01	10	46.95	0	0.00	46.35	10	6,845	0.15%
2022/11/30	20	46.15	20	46.40	46.15	0	6,800	0.00%
2022/11/29	21	45.54	27	45.82	45.90	-6	6,709	-0.09%
2022/11/28	3.1	44.71	1	45.05	45.25	2.1	6,788	0.03%
2022/11/25	2	45.30	12	45.63	45.35	-10	6,849	-0.15%
2022/11/24	0.1	44.55	2	45.10	45.20	-1.9	6,829	-0.03%
2022/11/23	1.1	44.39	1	44.10	44.20	0.1	6,810	0.00%
2022/11/22	3	44.00	4	43.99	43.95	-1	6,859	-0.01%
2022/11/21	2.1	44.30	100	44.11	44.10	-98	6,880	-1.42%
2022/11/17	8	43.91	3	43.85	43.95	5	6,861	0.07%
2022/11/16	7	44.32	1	44.65	44.25	6	6,816	0.09%
2022/11/14	4	45.48	2	45.28	45.25	2	6,637	0.03%
2022/11/11	1	44.30	14	44.63	44.65	-13	6,548	-0.20%
2022/11/10	3	43.35	2	43.55	43.30	1	6,453	0.02%
2022/11/09	2.1	43.76	11	43.70	43.60	-8.9	6,546	-0.14%
2022/11/08	8	43.03	17	43.42	43.45	-9	6,489	-0.14%
2022/11/07	0	0.00	5	41.52	41.80	-5	6,546	-0.08%
2022/11/04	2	40.03	1	40.70	40.70	1	6,674	0.01%
2022/11/03	3.1	40.15	0	0.00	40.35	3.1	6,784	0.05%
2022/11/02	0.2	40.72	1	40.80	40.90	-0.8	6,852	-0.01%
2022/11/01	6	39.80	4	40.08	40.00	2	6,873	0.03%
2022/10/31	5.2	39.71	4	39.71	39.60	1.2	6,907	0.02%
2022/10/28	3	40.37	4	40.43	40.00	-1	6,976	-0.01%
2022/10/27	21	39.50	5.3	40.21	40.35	15.7	7,020	0.22%
2022/10/26	9.2	57.84	0	0.00	58.00	9.2	6,861	0.13%
2022/10/25	4.9	57.86	0	0.00	58.10	4.9	7,285	0.07%
2022/10/24	14.1	59.78	1	59.50	59.00	13.1	7,298	0.18%
2022/10/21	3.3	60.43	2	60.40	60.40	1.3	7,271	0.02%
2022/10/20	5	57.86	6	58.78	60.50	-1	7,414	-0.01%
2022/10/19	3.4	59.32	3.6	59.26	58.80	-0.2	7,709	0.00%
2022/10/18	2	57.55	20	58.04	59.00	-18	8,120	-0.22%
2022/10/17	5	55.10	2	56.50	57.40	3	9,704	0.03%
2022/10/14	2	55.95	6	56.72	56.50	-4	9,729	-0.04%
2022/10/13	28	57.06	16.5	55.88	54.70	11.5	10,220	0.11%
2022/10/12	18	55.00	2	55.80	56.60	16	9,827	0.16%
2022/10/11	7	52.04	0	0.00	51.50	7	9,732	0.07%
2022/10/07	3	53.37	2	53.70	53.60	1	9,688	0.01%
2022/10/06	2.2	52.47	1	52.10	53.10	1.2	9,659	0.01%
2022/10/05	0	0.00	1	52.00	51.40	-1	9,655	-0.01%
2022/10/04	5.1	49.02	7	49.95	50.30	-1.9	9,677	-0.02%
2022/10/03	0.1	50.00	0	0.00	49.85	0.1	9,596	0.00%
2022/09/29	9	51.54	0	0.00	51.40	9	9,562	0.09%
2022/09/28	7.1	51.89	0	0.00	50.60	7.1	9,600	0.07%
2022/09/27	0	0.00	1	53.70	53.70	-1	9,542	-0.01%
2022/09/26	11.4	53.67	15	53.99	53.50	-3.6	9,574	-0.04%
2022/09/23	0.1	56.40	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	6	56.75	2	57.10	56.50	4	9,599	0.04%
2022/09/21	0	0.00	1	58.40	58.40	-1	9,561	-0.01%
2022/09/20	1	59.00	1	58.80	58.90	0	9,553	0.00%
2022/09/19	2.6	58.40	0.5	58.30	58.00	2.1	9,556	0.02%
2022/09/15	0	0.00	2	59.80	60.30	-2	9,578	-0.02%
2022/09/14	4	59.23	1	59.30	59.00	3	9,595	0.03%
2022/09/13	0	0.00	3	60.67	60.70	-3	9,604	-0.03%
2022/09/12	12	60.28	1	60.60	60.30	11	9,658	0.11%
2022/09/08	0.1	58.86	4	60.10	60.30	-3.9	9,752	-0.04%
2022/09/07	2	58.45	0	0.00	58.00	2	9,759	0.02%
2022/09/06	1	60.10	0	0.00	60.00	1	9,736	0.01%
2022/09/05	0.1	59.90	3	59.73	59.90	-2.9	9,788	-0.03%
2022/09/02	43.1	60.05	1	61.10	59.20	42.1	9,859	0.43%
2022/09/01	9.6	61.12	4	61.20	61.30	5.6	9,779	0.06%
2022/08/31	3	63.40	0	0.00	63.10	3	9,717	0.03%
2022/08/30	1	63.20	6	63.53	63.40	-5	9,714	-0.05%
2022/08/29	5.1	62.43	1	62.50	62.80	4.1	9,725	0.04%
2022/08/26	1	63.43	7	64.27	64.30	-6	9,730	-0.06%
2022/08/25	1	62.70	1	62.70	62.70	0	9,704	0.00%
2022/08/24	1	61.90	0	0.00	62.60	1	9,758	0.01%
2022/08/23	4	62.05	2.6	62.20	61.80	1.5	9,953	0.01%
2022/08/22	1	62.60	5	63.00	63.20	-4	10,007	-0.04%
2022/08/19	4	62.30	2.3	62.60	63.00	1.7	10,012	0.02%
2022/08/18	5	62.84	1	62.30	63.00	4	10,003	0.04%
2022/08/17	5.1	63.62	2	63.80	63.30	3.1	9,993	0.03%
2022/08/16	11	63.09	13	63.38	63.50	-2	9,996	-0.02%
2022/08/15	23	64.49	2	64.80	64.90	21	9,864	0.21%
2022/08/12	17	62.75	11	63.17	63.00	6	9,811	0.06%
2022/08/11	7	63.64	9	63.67	64.50	-2	9,774	-0.02%
2022/08/10	7	60.56	2	61.20	61.50	5	9,669	0.05%
2022/08/09	12	59.82	6	59.40	60.00	6	9,575	0.06%
2022/08/08	6	57.75	2	57.90	58.00	4	9,580	0.04%
2022/08/05	3.1	56.99	5	57.20	57.70	-1.9	9,675	-0.02%
2022/08/04	8.1	55.47	2	55.30	56.00	6.1	9,803	0.06%
2022/08/03	4	56.20	6	56.43	56.40	-2	9,749	-0.02%
2022/08/02	9.1	57.47	4	57.93	57.90	5.1	9,726	0.05%
2022/08/01	12.1	55.55	13	55.88	57.90	-0.9	9,782	-0.01%
2022/07/29	2.4	54.80	3.2	54.80	54.80	-0.8	9,333	-0.01%
2022/07/28	0.1	61.00	2	60.75	60.80	-2	9,592	-0.02%
2022/07/27	34.1	59.42	0	0.00	60.80	34.1	9,631	0.35%
2022/07/26	3.1	61.06	3	60.70	61.10	0.1	9,605	0.00%
2022/07/25	17.1	57.88	14	58.26	59.60	3.1	9,320	0.03%
2022/07/22	662.1	55.37	677.1	55.28	58.00	-15	9,034	-0.17%	大買/大賣/
2022/07/21	11.1	59.20	1	59.20	59.20	10.1	8,254	0.12%
2022/07/20	23.2	66.35	9	66.60	65.70	14.2	8,214	0.17%
2022/07/19	0	0.00	1	72.90	72.90	-1	7,723	-0.01%
2022/07/18	0	0.00	3	72.60	72.80	-3	7,758	-0.04%
2022/07/15	1	70.80	0	0.00	70.90	1	7,754	0.01%
2022/07/14	3	70.57	0	0.00	71.30	3	7,784	0.04%
2022/07/13	1	71.40	2	70.90	71.20	-1	7,796	-0.01%
2022/07/12	8	68.85	0	0.00	69.10	8	7,877	0.10%
2022/07/11	11	69.79	0	0.00	69.40	11	7,850	0.14%
2022/07/07	7	69.21	6	70.67	71.00	1	7,858	0.01%
2022/07/06	4	70.15	0	0.00	69.90	4	8,040	0.05%
2022/07/05	2.1	71.70	0	0.00	71.40	2.1	8,002	0.03%
2022/07/04	0.1	71.70	0	0.00	71.40	0.1	7,999	0.00%
2022/07/01	8	70.40	10	71.00	70.30	-2	8,025	-0.02%
2022/06/30	5	73.54	0	0.00	73.40	5	7,927	0.06%
2022/06/29	0	0.00	4	74.90	74.80	-4	7,915	-0.05%
2022/06/28	2	74.80	0	0.00	74.80	2	7,956	0.03%
2022/06/27	0	75.50	3	75.50	75.50	-3	8,050	-0.04%
2022/06/24	2	74.00	3	74.70	74.50	-1	8,124	-0.01%
2022/06/23	3	71.88	1	72.40	72.70	2	8,146	0.03%
2022/06/22	4	73.55	0	0.00	72.70	4	8,246	0.05%
2022/06/21	0	0.00	4	74.43	74.40	-4	8,256	-0.05%
2022/06/20	9.4	73.76	2	73.90	72.60	7.4	8,320	0.09%
2022/06/17	4	74.68	0	0.00	74.30	4	8,386	0.05%
2022/06/16	3.1	76.24	0	0.00	75.70	3.1	8,421	0.04%
2022/06/15	6	77.10	1	77.40	77.00	5	8,689	0.06%
2022/06/14	2	76.20	11	76.39	77.30	-9	8,740	-0.10%
2022/06/13	7	76.26	0.4	76.37	75.70	6.7	8,821	0.08%
2022/06/10	2.1	77.91	4	78.43	78.50	-2	8,757	-0.02%
2022/06/09	0.8	78.30	11	78.37	78.40	-10.2	8,756	-0.12%
2022/06/08	0	0.00	2.6	78.33	77.90	-2.6	8,770	-0.03%
2022/06/07	0	0.00	4	77.83	77.80	-4	8,799	-0.05%
2022/06/06	0.1	77.60	7	77.46	77.60	-6.9	8,844	-0.08%
2022/06/02	2	76.25	1	76.40	76.20	1	8,997	0.01%
2022/06/01	1.1	77.06	1	76.40	76.10	0.1	9,142	0.00%
2022/05/31	0.3	74.66	1.2	74.75	77.10	-0.9	9,138	-0.01%
2022/05/30	0	0.00	5	74.94	75.00	-5	9,004	-0.06%
2022/05/27	0.1	73.00	3	72.83	72.80	-2.9	8,955	-0.03%
2022/05/26	0	0.00	1	73.00	72.00	-1	9,021	-0.01%
2022/05/25	1	72.22	2	72.35	72.50	-1	9,173	-0.01%
2022/05/24	3.2	71.62	0	0.00	71.70	3.2	9,462	0.03%
2022/05/23	7	72.63	1	72.80	72.70	6	9,605	0.06%
2022/05/20	1.5	72.95	2	72.55	72.70	-0.5	9,745	-0.01%
2022/05/19	13.1	71.89	0	0.00	71.90	13.1	9,872	0.13%
2022/05/18	3	71.90	10	73.15	73.80	-7	9,887	-0.07%
2022/05/17	0.1	71.22	0	0.00	71.30	0.1	9,881	0.00%
2022/05/16	13.1	70.35	38	70.14	70.20	-24.9	9,838	-0.25%
2022/05/13	12.1	70.65	5.2	71.17	71.50	6.9	9,759	0.07%
2022/05/12	6.2	71.59	1	70.60	69.80	5.2	9,667	0.05%
2022/05/11	2.2	73.48	0	0.00	73.40	2.2	9,487	0.02%
2022/05/09	9.1	74.48	4	75.78	74.00	5.1	9,401	0.05%
2022/05/06	10.5	75.87	0	0.00	76.40	10.5	9,293	0.11%
2022/05/05	24.1	77.56	35	77.63	77.70	-10.9	9,294	-0.12%
2022/05/04	5.6	79.78	3.2	80.06	80.30	2.4	8,937	0.03%
2022/05/03	0.1	79.60	6.2	79.30	79.60	-6.1	8,877	-0.07%
2022/04/29	0	0.00	12.2	78.26	78.30	-12.2	8,755	-0.14%
2022/04/28	6	78.00	1	77.90	77.50	5	8,743	0.06%
2022/04/27	80	77.67	82.2	78.06	78.90	-2.2	8,590	-0.03%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	2.8	67.37	0	0.00	67.80	2.8	7,794	0.04%
2022/04/22	3.4	69.18	0.7	69.70	69.10	2.6	7,749	0.03%
2022/04/21	4.1	70.01	0	0.00	69.90	4.1	7,781	0.05%
2022/04/20	1.1	70.05	0	0.00	70.30	1.1	7,799	0.01%
2022/04/19	1	71.10	1	70.70	70.20	0	7,905	0.00%
2022/04/18	23.1	70.45	4	69.98	69.80	19.1	8,173	0.23%
2022/04/15	3.1	72.55	0	0.00	72.50	3.1	8,063	0.04%
2022/04/14	2	73.90	0	0.00	73.80	2	8,033	0.02%
2022/04/13	11.2	74.49	0	0.00	74.30	11.2	8,065	0.14%
2022/04/12	17	74.65	0.1	73.60	73.20	17	8,002	0.21%
2022/04/11	4.1	77.78	1	77.90	77.80	3.1	7,785	0.04%
2022/04/08	2	78.31	2.1	78.51	79.10	0	7,767	0.00%
2022/04/07	3.2	78.10	1	77.80	77.50	2.2	7,746	0.03%
2022/04/06	1.6	78.70	0	0.00	79.80	1.6	7,673	0.02%
2022/04/01	0.3	79.05	10	79.00	79.10	-9.7	7,626	-0.13%
2022/03/31	1.2	78.67	2	79.05	79.30	-0.8	7,628	-0.01%
2022/03/30	1	80.00	2.2	79.94	79.10	-1.2	7,624	-0.02%
2022/03/29	1	78.40	6	78.73	79.20	-5	7,527	-0.07%
2022/03/28	1.2	76.16	0	0.00	77.20	1.2	7,434	0.02%
2022/03/25	4	76.68	13.2	75.89	77.20	-9.2	7,414	-0.12%
2022/03/24	0	0.00	90.1	75.16	75.10	-90.1	7,271	-1.24%
2022/03/23	22	73.65	1	74.00	74.90	21	7,250	0.29%
2022/03/22	1.1	73.57	7	72.91	73.60	-5.9	7,157	-0.08%
2022/03/21	47	71.70	2	73.15	71.90	45	7,055	0.64%
2022/03/18	22	71.42	23	71.78	73.00	-1	6,990	-0.01%
2022/03/17	17	70.75	0	0.00	70.80	17	6,786	0.25%
2022/03/16	2.1	69.90	0	0.00	70.10	2.1	6,737	0.03%
2022/03/15	0	0.00	2	71.60	71.70	-2	6,594	-0.03%
2022/03/14	1	72.10	1	72.20	72.10	0	6,578	0.00%
2022/03/11	0	0.00	1	72.30	72.10	-1	6,614	-0.02%
2022/03/10	1.6	71.62	0	0.00	71.90	1.6	6,630	0.02%
2022/03/09	1.2	69.34	1	70.00	69.90	0.2	6,627	0.00%
2022/03/08	1.2	67.83	0	0.00	67.60	1.2	6,590	0.02%
2022/03/07	2.3	70.69	2	71.50	70.60	0.3	6,421	0.00%
2022/03/04	12.1	73.31	1.8	73.74	73.30	10.3	6,411	0.16%
2022/03/03	2.1	73.50	1.5	73.60	73.60	0.6	6,550	0.01%
2022/03/02	0	0.00	1	71.90	72.40	-1	6,620	-0.02%
2022/03/01	4	71.21	2	72.00	72.00	2	6,599	0.03%
2022/02/25	1	71.10	0	0.00	71.60	1	6,532	0.02%
2022/02/24	3.3	73.48	4.1	73.28	71.50	-0.8	6,388	-0.01%
2022/02/23	6	74.12	6	73.90	74.40	0	6,141	0.00%
2022/02/22	1.2	71.25	5.1	71.69	71.80	-3.9	6,098	-0.06%
2022/02/21	2	70.85	7.1	70.89	71.90	-5.1	5,982	-0.09%
2022/02/18	2	69.85	6.4	69.69	69.90	-4.4	5,863	-0.08%
2022/02/17	0	68.80	11	68.25	68.80	-11	5,808	-0.19%
2022/02/16	0.8	68.00	1.1	67.73	67.80	-0.3	5,947	-0.01%
2022/02/15	1	67.70	6.3	67.73	67.50	-5.3	6,047	-0.09%
2022/02/14	1.6	67.61	3.1	67.65	67.50	-1.5	6,087	-0.02%
2022/02/11	1.1	68.52	1.1	68.59	68.90	0	6,110	0.00%
2022/02/10	0	0.00	4.2	68.11	68.80	-4.2	6,203	-0.07%
2022/02/09	0	0.00	91.1	67.60	67.70	-91.1	6,179	-1.47%
2022/02/08	0	0.00	2.1	67.64	67.70	-2.1	6,283	-0.03%
2022/02/07	2.1	66.62	7.2	66.92	67.20	-5.2	6,266	-0.08%
2022/01/26	0	63.80	3	63.70	63.70	-3	6,224	-0.05%
2022/01/25	2.1	63.21	0	0.00	63.40	2.1	6,480	0.03%
2022/01/24	6.3	63.66	1	63.90	64.40	5.3	6,577	0.08%
2022/01/21	12.3	65.04	0	0.00	64.80	12.3	6,731	0.18%
2022/01/20	2	65.75	2	66.20	66.30	0	6,874	0.00%
2022/01/19	7.1	66.34	0.3	66.70	66.00	6.8	7,402	0.09%
2022/01/18	4	66.78	11.4	67.35	67.00	-7.4	7,750	-0.10%
2022/01/17	0	66.80	4	66.80	66.80	-4	7,872	-0.05%
2022/01/14	5.1	66.16	1	67.00	66.00	4.1	8,057	0.05%
2022/01/13	2	66.05	5.1	66.70	67.00	-3.1	8,087	-0.04%
2022/01/12	6	66.18	13	66.40	66.50	-7	8,079	-0.09%
2022/01/11	6	66.10	23.7	66.06	67.00	-17.7	7,972	-0.22%
2022/01/07	0	0.00	0.4	63.10	62.80	-0.4	7,732	-0.01%
2022/01/06	0.6	64.14	6	63.88	63.60	-5.4	7,738	-0.07%
2022/01/05	0.1	63.10	1	62.90	63.10	-0.9	7,746	-0.01%
2022/01/04	11	62.89	0	0.00	63.20	11	7,864	0.14%
2021/12/30	10.1	63.56	3	63.77	63.80	7.1	7,940	0.09%
2021/12/29	1.1	63.47	7.5	63.54	63.50	-6.4	8,031	-0.08%
2021/12/28	1	62.80	0	0.00	63.00	1	8,085	0.01%
2021/12/27	5.1	62.98	0	0.00	63.00	5.1	8,192	0.06%
2021/12/24	0	0.00	11	63.32	63.30	-11	8,294	-0.13%
2021/12/23	0	0.00	1	62.30	62.50	-1	8,336	-0.01%
2021/12/22	2	62.30	0	0.00	62.00	2	8,446	0.02%
2021/12/21	1.1	61.16	7	62.93	62.40	-6	8,678	-0.07%
2021/12/17	0.3	61.86	0	0.00	61.30	0.3	9,432	0.00%
2021/12/16	0.3	62.20	0	0.00	61.80	0.3	10,123	0.00%
2021/12/15	1	62.00	2	61.95	61.90	-1	10,653	-0.01%
2021/12/14	0.2	61.25	0.2	61.70	61.00	0	10,919	0.00%
2021/12/13	13.9	62.36	15	62.94	61.60	-1.1	11,008	-0.01%
2021/12/10	5	63.44	0	0.00	63.20	5	11,117	0.05%
2021/12/09	16.8	64.15	0	0.00	64.00	16.8	11,358	0.15%
2021/12/08	55.1	64.78	12	64.81	64.10	43.1	11,789	0.37%
2021/12/07	2	64.30	2.1	63.94	64.40	-0.1	12,028	0.00%
2021/12/06	2.3	62.98	0	0.00	63.00	2.3	12,160	0.02%
2021/12/03	6.1	63.54	0	0.00	63.40	6.1	12,276	0.05%
2021/12/02	1.1	64.18	0	0.00	63.70	1.1	12,428	0.01%
2021/12/01	0.9	64.83	0.1	65.00	64.80	0.8	12,676	0.01%
2021/11/30	0.1	64.70	5	65.06	64.20	-4.9	12,675	-0.04%
2021/11/29	9.6	63.00	1	64.20	63.80	8.6	12,668	0.07%
2021/11/26	6.7	65.09	1	65.10	64.90	5.7	12,667	0.04%
2021/11/25	1	67.00	0	0.00	66.70	1	12,678	0.01%
2021/11/23	3.6	66.72	0	0.00	66.50	3.6	12,738	0.03%
2021/11/22	5.1	67.00	0	0.00	66.70	5.1	12,707	0.04%
2021/11/19	12.3	67.32	12	67.17	67.10	0.3	12,660	0.00%
2021/11/18	12.4	68.66	0	0.00	68.70	12.4	12,521	0.10%
2021/11/17	2.3	68.79	10	68.72	68.90	-7.7	12,501	-0.06%
2021/11/16	9	68.54	85.2	68.30	68.50	-76.2	12,484	-0.61%
2021/11/15	7	69.03	0.6	69.30	69.00	6.4	12,470	0.05%
2021/11/12	10	68.00	0	0.00	68.50	10	12,312	0.08%
2021/11/11	1	66.50	5	66.50	66.70	-4	12,278	-0.03%
2021/11/10	2.1	66.75	1	67.10	66.80	1.1	12,311	0.01%
2021/11/09	15.2	67.73	0	0.00	67.50	15.2	12,330	0.12%
2021/11/08	2.1	67.17	0	0.00	67.50	2.1	12,253	0.02%
2021/11/05	91.2	67.12	1	67.20	67.00	90.2	12,270	0.73%
2021/11/04	0.1	68.80	0	0.00	68.50	0.1	12,132	0.00%
2021/11/03	1.1	69.24	0	0.00	69.60	1.1	12,059	0.01%
2021/11/02	30.1	67.90	102	67.69	68.20	-71.9	11,962	-0.60%	大賣/
2021/11/01	5	72.00	12	70.85	70.90	-7	11,713	-0.06%
2021/10/29	107	71.04	1.2	71.57	70.90	105.8	11,593	0.91%	大買/鉅額交易
2021/10/28	11	69.42	25	69.80	69.90	-14	11,409	-0.12%
2021/10/27	42.1	69.51	36	70.14	69.90	6.1	11,209	0.05%
2021/10/26	7.2	65.19	11.3	64.62	67.20	-4.1	10,637	-0.04%
2021/10/25	7	61.83	11	61.54	61.90	-4	10,289	-0.04%
2021/10/22	26.6	59.93	12	60.04	60.80	14.6	10,202	0.14%
2021/10/21	0	0.00	3	58.40	58.20	-3	10,106	-0.03%
2021/10/20	2	56.70	0	0.00	57.30	2	10,103	0.02%
2021/10/19	0	57.00	0	0.00	57.00	0	10,262	0.00%
2021/10/18	0.1	56.50	1	56.50	56.40	-0.9	10,314	-0.01%
2021/10/15	1	54.90	0	0.00	55.20	1	10,382	0.01%
2021/10/14	5	54.48	0	0.00	54.50	5	10,443	0.05%
2021/10/13	8.2	54.65	5	54.90	54.80	3.2	10,588	0.03%
2021/10/12	5.1	55.84	1	55.90	55.30	4.1	10,583	0.04%
2021/10/08	10.1	56.59	1	57.20	56.80	9.1	10,518	0.09%
2021/10/06	5.1	55.86	0	0.00	55.30	5.1	10,674	0.05%
2021/10/05	7.1	54.77	0	0.00	56.00	7.1	10,724	0.07%
2021/10/04	7	55.63	2	55.40	55.30	5	10,856	0.05%
2021/10/01	15	56.39	0	0.00	56.00	15	11,058	0.14%
2021/09/30	5	57.52	0	0.00	57.40	5	11,098	0.05%
2021/09/29	2.1	57.50	6	57.53	57.40	-4	11,014	-0.04%
2021/09/28	10.2	57.28	6	57.90	57.90	4.2	10,929	0.04%
2021/09/27	58.2	57.47	3	56.27	56.10	55.2	10,701	0.52%
2021/09/24	24	60.15	5	61.10	59.80	19	10,230	0.19%
2021/09/23	96	60.68	2	60.80	61.10	94	9,950	0.94%
2021/09/22	32.7	82.56	10.5	80.92	82.30	22.2	9,324	0.24%
2021/09/17	4	85.25	4.3	84.73	85.00	-0.3	9,002	0.00%
2021/09/16	5	84.46	0	0.00	83.90	5	8,754	0.06%
2021/09/15	2.5	84.02	5	84.58	84.60	-2.5	8,643	-0.03%
2021/09/14	2.4	81.53	0	0.00	83.50	2.4	8,435	0.03%
2021/09/13	1.8	84.13	3	81.67	81.50	-1.2	8,187	-0.01%
2021/09/10	3.1	79.78	3.5	80.21	81.20	-0.4	7,808	-0.01%
2021/09/09	10.4	76.97	4	77.33	78.50	6.4	7,588	0.08%
2021/09/08	6.2	75.15	31	75.41	75.10	-24.8	7,397	-0.34%
2021/09/07	11	74.11	11	75.23	76.10	0	7,242	0.00%
2021/09/06	43.1	72.65	35	72.96	73.60	8.1	7,053	0.11%
2021/09/03	5	70.02	3	70.40	69.90	2	6,790	0.03%
2021/09/02	3	71.57	13	69.92	69.40	-10	6,743	-0.15%
2021/09/01	14	71.74	32.3	70.88	71.30	-18.3	6,592	-0.28%
2021/08/31	5	68.00	1	68.00	69.30	4	6,396	0.06%
2021/08/30	8	67.33	5	67.40	67.60	3	6,261	0.05%
2021/08/27	7	66.01	0	0.00	66.90	7	6,208	0.11%
2021/08/26	1	65.30	0	0.00	65.30	1	6,145	0.02%
2021/08/25	5	65.18	0	0.00	65.40	5	6,158	0.08%
2021/08/24	0	0.00	5	65.20	64.80	-5	6,142	-0.08%
2021/08/23	0	64.80	0	0.00	64.80	0	6,169	0.00%
2021/08/20	6.4	63.07	5	62.80	63.00	1.4	6,168	0.02%
2021/08/18	4	62.63	186	65.42	65.40	-182	6,155	-2.96%	大賣/鉅額交易
2021/08/17	4	63.70	4	63.55	63.50	0	6,094	0.00%
2021/08/16	16.4	65.77	5	66.20	65.90	11.4	6,041	0.19%
2021/08/13	10.3	67.21	5	67.96	67.80	5.3	5,959	0.09%
2021/08/11	14	65.34	11	65.70	65.30	3	5,920	0.05%
2021/08/10	1	64.80	2	64.70	64.50	-1	5,951	-0.02%
2021/08/06	11	64.22	2	64.30	64.70	9	6,274	0.14%
2021/08/04	10.3	64.51	0	0.00	65.00	10.3	6,738	0.15%
2021/08/03	21	63.88	2	63.50	64.30	19	6,917	0.27%
2021/08/02	0	0.00	6.6	62.54	63.60	-6.6	7,003	-0.09%
2021/07/30	0	0.00	1	62.30	62.40	-1	6,997	-0.01%
2021/07/29	4	62.03	1	62.10	62.20	3	7,027	0.04%
2021/07/28	19	60.43	27	60.93	61.40	-8	7,070	-0.11%
2021/07/27	9	62.66	0.4	63.60	62.10	8.6	7,230	0.12%
2021/07/26	4.1	65.19	6	65.70	64.80	-1.9	7,176	-0.03%
2021/07/23	26.5	65.76	13	66.35	66.40	13.5	7,135	0.19%
2021/07/22	5	64.82	4	65.00	65.00	1	6,977	0.01%
2021/07/21	26.7	65.41	14	65.34	65.10	12.7	6,938	0.18%
2021/07/20	12	65.61	64	65.66	65.80	-52	6,906	-0.75%
2021/07/19	38	66.89	10.2	67.42	66.60	27.8	6,888	0.40%
2021/07/16	9.5	64.62	21.4	65.15	65.60	-11.9	6,921	-0.17%
2021/07/15	16.1	64.68	2	64.50	64.80	14.1	6,945	0.20%
2021/07/14	7.1	62.97	12	63.43	63.30	-4.9	6,955	-0.07%
2021/07/13	22.6	64.61	6	64.95	64.00	16.6	7,001	0.24%
2021/07/12	42.2	64.69	14	64.56	65.40	28.2	6,962	0.41%
2021/07/09	11.1	62.52	15	62.82	62.90	-3.9	6,865	-0.06%
2021/07/08	17.1	62.07	20	61.58	62.90	-2.9	6,744	-0.04%
2021/07/07	20.1	58.48	15	58.24	59.10	5.1	6,524	0.08%
2021/07/06	4	57.03	3	56.87	56.80	1	6,403	0.02%
2021/07/05	1.1	56.62	12	56.87	56.70	-10.9	6,492	-0.17%
2021/07/02	4.1	56.58	0	0.00	56.40	4.1	6,586	0.06%
2021/07/01	3.1	56.80	1	56.90	56.60	2.1	6,649	0.03%
2021/06/30	4.4	56.72	3	56.70	56.60	1.4	6,742	0.02%
2021/06/29	29.5	57.11	36.3	56.67	56.70	-6.8	6,807	-0.10%
2021/06/28	33.6	57.13	17	56.48	57.60	16.6	6,848	0.24%
2021/06/25	57	54.85	3	54.67	54.80	54	6,779	0.80%
2021/06/24	10	54.38	9	54.31	54.20	1	7,383	0.01%
2021/06/23	2	53.80	2	54.00	54.00	0	7,402	0.00%
2021/06/22	4.1	54.05	13	54.07	53.80	-8.9	7,489	-0.12%
2021/06/21	3	53.73	2	53.80	53.90	1	7,565	0.01%
2021/06/18	10	53.30	1	53.50	54.00	9	7,566	0.12%
2021/06/17	2.1	53.15	0	0.00	53.20	2.1	7,575	0.03%
2021/06/16	7	53.24	1	53.70	53.40	6	7,669	0.08%
2021/06/15	12	53.68	3	53.60	53.70	9	7,756	0.12%
2021/06/11	5	53.18	11	53.09	53.20	-6	7,884	-0.08%
2021/06/10	1	52.20	5	52.22	52.30	-4	7,938	-0.05%
2021/06/08	1	52.10	0	0.00	52.30	1	8,079	0.01%
2021/06/07	5	52.04	0	0.00	52.20	5	8,253	0.06%
2021/06/03	1	52.70	0	0.00	52.70	1	8,488	0.01%
2021/06/02	3.1	52.56	0	0.00	52.50	3.1	8,578	0.04%
2021/06/01	2	52.50	0	0.00	52.50	2	8,588	0.02%
2021/05/31	1	52.20	0	0.00	52.50	1	8,689	0.01%
2021/05/28	2	52.45	6	52.25	52.40	-4	8,738	-0.05%
2021/05/27	1	51.50	0	0.00	52.00	1	8,795	0.01%
2021/05/26	5	51.70	0	0.00	51.80	5	8,838	0.06%
2021/05/25	0	0.00	1	51.60	51.70	-1	8,879	-0.01%
2021/05/21	0	0.00	1	51.60	51.70	-1	9,023	-0.01%
2021/05/20	5	51.30	0	0.00	51.00	5	9,068	0.06%
2021/05/19	0	0.00	5	51.30	51.20	-5	9,040	-0.06%
2021/05/18	0	0.00	1	50.00	51.00	-1	9,037	-0.01%
2021/05/17	6.2	49.07	9	48.65	48.45	-2.8	8,988	-0.03%
2021/05/14	7	51.74	10	50.80	51.00	-3	8,783	-0.03%
2021/05/13	20	49.97	42	49.40	49.85	-22	8,642	-0.25%
2021/05/12	20.1	49.97	16	50.36	50.20	4.1	8,526	0.05%
2021/05/11	18	54.00	17	54.68	53.80	1	8,165	0.01%
2021/05/10	16	54.28	3.1	54.35	54.60	12.9	7,961	0.16%
2021/05/07	6	52.92	2	53.50	53.50	4	7,907	0.05%
2021/05/06	2	52.80	7	53.23	53.00	-5	7,904	-0.06%
2021/05/05	2	52.90	17	52.78	52.50	-15	7,852	-0.19%
2021/05/04	10	51.94	1	54.30	52.20	9	7,773	0.12%
2021/05/03	1	53.10	9	53.24	53.10	-8	7,497	-0.11%
2021/04/29	5	53.20	15	53.27	53.10	-10	7,427	-0.13%
2021/04/28	3	53.97	11	53.83	53.70	-8	7,378	-0.11%
2021/04/26	30	54.14	21	54.00	54.30	9	7,393	0.12%
2021/04/23	5	53.00	15	52.93	53.20	-10	7,335	-0.14%
2021/04/22	10	54.02	20	54.43	52.70	-10	7,311	-0.14%
2021/04/21	1	54.10	13	53.94	54.10	-12	7,133	-0.17%
2021/04/20	1	53.00	17	52.85	53.10	-16	7,055	-0.23%
2021/04/19	44	52.95	3	52.83	53.10	41	7,025	0.58%
2021/04/16	1.1	50.47	2	50.75	51.40	-0.9	6,894	-0.01%
2021/04/15	15	50.11	4	50.10	50.10	11	6,783	0.16%
2021/04/14	27	49.52	11	49.54	49.55	16	6,728	0.24%
2021/04/13	1	50.20	31	50.20	49.85	-30	6,716	-0.45%
2021/04/12	1.1	49.95	5	49.90	49.95	-3.9	6,649	-0.06%
2021/04/09	6	49.40	12	49.51	49.45	-6	6,629	-0.09%
2021/04/08	5	49.83	5	50.10	49.80	0	6,544	0.00%
2021/04/07	1	50.00	15	49.98	50.00	-14	6,455	-0.22%
2021/04/06	0.2	50.00	6.1	50.02	50.00	-5.9	6,395	-0.09%
2021/04/01	12	49.63	1	49.95	49.60	11	6,285	0.18%
2021/03/31	2	49.25	13	49.42	49.50	-11	6,175	-0.18%
2021/03/30	2	48.55	17	48.94	48.90	-15	6,036	-0.25%
2021/03/29	124	49.11	182.3	48.69	48.85	-58.3	5,902	-0.99%	大買/大賣/
2021/03/26	121	45.38	27.6	45.61	45.75	93.4	5,279	1.77%	大買/
2021/03/25	0	0.00	4	45.18	45.20	-4	5,226	-0.08%
2021/03/24	3	44.72	105	44.63	44.40	-102	5,136	-1.99%	大賣/鉅額交易
2021/03/23	5	44.97	19	44.93	45.20	-14	5,052	-0.28%
2021/03/22	25	44.64	0	0.00	44.85	25	5,014	0.50%
2021/03/19	9	44.42	1	44.20	44.55	8	4,970	0.16%
2021/03/18	2	44.88	14	45.60	45.15	-12	4,895	-0.25%
2021/03/17	24.3	45.19	5	45.16	45.30	19.3	4,839	0.40%
2021/03/16	1	44.35	43	44.28	44.40	-42	4,730	-0.89%
2021/03/15	5	43.36	1.8	43.48	43.75	3.2	4,852	0.07%
2021/03/12	29	43.58	4	43.30	43.30	25	4,930	0.51%
2021/03/11	4	43.76	12	44.04	43.80	-8	4,909	-0.16%
2021/03/10	8	43.99	16	43.81	43.85	-8	4,774	-0.17%
2021/03/09	17	43.40	8	43.29	43.50	9	4,695	0.19%
2021/03/08	97	42.60	7	42.74	42.75	90	4,623	1.95%
2021/03/05	6	42.29	10	41.90	42.15	-4	4,621	-0.09%
2021/03/04	12	42.14	1.1	42.44	42.20	10.9	4,853	0.23%
2021/03/03	0	0.00	7	41.81	42.05	-7	4,788	-0.15%
2021/03/02	0	0.00	0.3	42.00	41.60	-0.3	4,714	-0.01%
2021/02/26	0	0.00	10	41.60	41.70	-10	4,687	-0.21%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	4	41.50	44	42.06	41.45	-40	4,608	-0.87%
2021/02/23	0	41.70	7	41.69	41.75	-7	4,563	-0.15%
2021/02/22	0	41.00	10	41.20	41.20	-10	4,583	-0.22%
2021/02/18	30	40.87	3.2	40.73	40.90	26.8	4,534	0.59%
2021/02/17	7	40.00	0	0.00	40.20	7	4,507	0.16%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/02/01	0.2	38.85	0	0.00	38.80	0.2	4,840	0.00%
2021/01/29	5	39.00	0	0.00	38.75	5	4,864	0.10%
2021/01/28	7	39.21	0	0.00	39.25	7	4,838	0.14%
2021/01/27	0	0.00	1	39.65	39.50	-1	4,832	-0.02%
2021/01/26	0	0.00	1	39.60	39.50	-1	4,866	-0.02%
2021/01/25	1	39.40	0	0.00	39.70	1	4,884	0.02%
2021/01/22	9	39.44	5	39.60	39.60	4	4,948	0.08%
2021/01/20	4	39.55	7	39.67	39.35	-3	5,139	-0.06%
2021/01/19	0	0.00	3.5	40.15	40.00	-3.5	5,446	-0.06%
2021/01/18	1	39.90	0	0.00	40.20	1	5,425	0.02%
2021/01/13	0	0.00	15	40.60	40.70	-15	5,365	-0.28%
2021/01/12	0	0.00	10	40.50	40.50	-10	5,374	-0.19%
2021/01/11	2	40.60	0	0.00	40.65	2	5,350	0.04%
2021/01/07	1	40.35	10	40.40	40.25	-9	5,373	-0.17%
2021/01/06	0	0.00	6	40.41	40.20	-6	5,376	-0.11%
2021/01/05	11	40.72	0	0.00	40.70	11	5,327	0.21%
2021/01/04	1	40.80	0	0.00	40.70	1	5,346	0.02%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	1	40.75	7	40.76	40.75	-6	5,371	-0.11%
2020/12/29	0	0.00	31	40.65	40.60	-31	5,378	-0.58%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	13	40.67	5	40.60	40.60	8	5,530	0.14%
2020/12/22	1	40.30	0	0.00	40.25	1	5,545	0.02%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/16	0.3	40.75	0	0.00	40.75	0.3	5,582	0.01%
2020/12/15	23	40.45	0	0.00	40.45	23	5,575	0.41%
2020/12/14	5	40.65	0	0.00	40.45	5	5,559	0.09%
2020/12/11	5	40.68	0	0.00	40.55	5	5,568	0.09%
2020/12/10	2	40.18	0	0.00	40.35	2	5,520	0.04%
2020/12/09	25	40.28	21	40.28	40.40	4	5,490	0.07%
2020/12/08	1	41.40	0	0.00	41.20	1	5,326	0.02%
2020/12/07	5	41.80	14	41.71	41.75	-9	5,223	-0.17%
2020/12/04	0	0.00	41	41.48	41.55	-41	5,175	-0.79%
2020/12/03	13	41.30	0	0.00	41.45	13	5,148	0.25%
2020/12/02	0	0.00	10	41.50	41.25	-10	5,134	-0.19%
2020/12/01	38	41.86	20	42.30	41.65	18	5,124	0.35%
2020/11/30	23	41.76	51	41.98	42.05	-28	5,073	-0.55%
2020/11/27	0	0.00	2	41.30	41.35	-2	4,872	-0.04%
2020/11/25	2	41.00	0	0.00	40.80	2	5,174	0.04%
2020/11/24	0	0.00	8	41.05	41.00	-8	5,340	-0.15%
2020/11/23	4	41.43	21	41.35	41.30	-17	5,495	-0.31%
2020/11/20	43	41.44	0	0.00	41.40	43	5,501	0.78%
2020/11/19	4.3	41.37	15	41.55	41.40	-10.7	5,590	-0.19%
2020/11/18	1	40.95	25	40.95	40.95	-24	5,553	-0.43%
2020/11/17	16	40.93	2	40.85	40.85	14	5,622	0.25%
2020/11/16	1	40.85	4	40.99	40.80	-3	5,871	-0.05%
2020/11/13	28	40.70	0	0.00	40.70	28	6,573	0.43%
2020/11/12	5	40.92	2	41.10	40.85	3	6,742	0.04%
2020/11/11	13	41.11	25	41.00	41.40	-12	6,913	-0.17%
2020/11/10	25	40.52	14	40.89	40.65	11	6,835	0.16%
2020/11/09	1	40.10	30	40.15	40.20	-29	6,776	-0.43%
2020/11/06	4	40.35	0	0.00	40.05	4	6,781	0.06%
2020/11/05	14	40.51	6.2	40.19	40.25	7.8	6,780	0.12%
2020/11/04	32	40.00	4	40.00	40.00	28	6,756	0.41%
2020/11/02	0	0.00	5	39.75	39.70	-5	6,788	-0.07%
2020/10/30	0	0.00	1	40.50	39.50	-1	6,796	-0.01%
2020/10/29	4	39.89	4	40.00	40.05	0	6,757	0.00%
2020/10/28	26	40.60	0	0.00	40.55	26	6,752	0.39%
2020/10/27	28	40.62	65	39.96	41.05	-37	6,679	-0.55%
2020/10/23	0	0.00	18	38.85	38.70	-18	6,412	-0.28%
2020/10/21	18	38.65	23	38.83	38.55	-5	6,530	-0.08%
2020/10/20	0	0.00	3	38.55	38.50	-3	6,543	-0.05%
2020/10/16	19	38.51	0	0.00	38.20	19	6,513	0.29%
2020/10/15	36	38.59	0	0.00	38.55	36	6,509	0.55%
2020/10/14	12	38.95	0	0.00	38.95	12	6,508	0.18%
2020/10/12	11	38.90	0	0.00	38.85	11	6,755	0.16%
2020/10/07	2	39.75	12	39.98	39.75	-10	6,888	-0.15%
2020/10/06	30	39.65	4	39.68	39.90	26	6,927	0.38%
2020/10/05	0	0.00	1	39.50	39.25	-1	6,954	-0.01%
2020/09/30	1	38.60	0	0.00	38.90	1	6,943	0.01%
2020/09/29	4	38.93	31	38.89	38.85	-27	6,951	-0.39%
2020/09/28	1	39.60	31	39.71	39.40	-30	6,890	-0.44%
2020/09/25	0	0.00	8	39.10	39.30	-8	6,921	-0.12%
2020/09/24	2	39.53	0	0.00	39.40	2	6,959	0.03%
2020/09/23	31	40.36	60	40.33	40.20	-29	7,020	-0.41%
2020/09/22	1	41.00	0	0.00	40.85	1	7,024	0.01%
2020/09/21	5	41.65	0	0.00	41.40	5	7,034	0.07%
2020/09/17	2	41.80	6	41.64	41.50	-4	7,064	-0.06%
2020/09/16	1	41.75	2	41.75	41.65	-1	7,082	-0.01%
2020/09/15	0	0.00	2	41.40	41.45	-2	7,051	-0.03%
2020/09/14	4	41.58	0	0.00	41.55	4	7,072	0.06%
2020/09/11	1	41.55	0	0.00	41.30	1	7,096	0.01%
2020/09/10	2	41.28	0	0.00	41.10	2	7,073	0.03%
2020/09/09	0	0.00	1	41.25	41.40	-1	7,137	-0.01%
2020/09/04	2	41.40	0	0.00	41.50	2	7,403	0.03%
2020/09/01	7	42.23	2	42.00	41.85	5	7,474	0.07%
2020/08/31	3	42.65	3	43.17	43.20	0	7,377	0.00%
2020/08/28	10	42.00	3	42.32	42.20	7	7,189	0.10%
2020/08/27	2	40.18	27	40.01	40.05	-25	7,080	-0.35%
2020/08/26	2	39.35	1	39.25	39.35	1	6,946	0.01%
2020/08/25	24	38.66	31	38.98	39.00	-7	6,912	-0.10%
2020/08/24	5	38.16	14	37.97	37.85	-9	6,825	-0.13%
2020/08/21	2	38.20	1	38.25	38.25	1	6,772	0.01%
2020/08/20	31	38.36	5	38.85	37.45	26	6,713	0.39%
2020/08/19	55	37.31	47	39.33	39.05	8	6,444	0.12%
2020/08/18	13	54.61	9.2	54.51	54.70	3.8	5,689	0.07%
2020/08/17	15	54.07	3	53.67	54.40	12	5,504	0.22%
2020/08/14	5	52.98	43.1	52.98	53.10	-38.1	5,306	-0.72%
2020/08/13	4	53.20	2	53.40	53.40	2	5,255	0.04%
2020/08/12	5	52.82	0	0.00	53.00	5	5,247	0.10%
2020/08/11	3	52.70	0	0.00	52.70	3	5,238	0.06%
2020/08/10	2	53.25	0	0.00	53.30	2	5,258	0.04%
2020/08/06	1	53.30	0	0.00	53.40	1	5,230	0.02%
2020/08/05	7	52.70	15	52.69	53.00	-8	5,195	-0.15%
2020/08/04	2	51.80	0	0.00	52.20	2	5,175	0.04%
2020/08/03	4	51.90	9	52.12	52.20	-5	5,146	-0.10%
2020/07/31	28	50.79	36	50.91	50.80	-8	5,063	-0.16%
2020/07/30	6	49.43	3	50.03	50.10	3	5,001	0.06%
2020/07/29	13	49.00	20	49.65	49.50	-7	4,963	-0.14%
2020/07/28	3	46.98	1	47.10	47.00	2	4,892	0.04%
2020/07/27	10	46.95	12	46.80	46.40	-2	4,893	-0.04%
2020/07/24	3	48.80	2	48.75	48.50	1	4,848	0.02%
2020/07/23	8	49.54	10	49.45	49.45	-2	4,880	-0.04%
2020/07/22	0	0.00	2	50.25	49.90	-2	4,941	-0.04%
2020/07/21	0	0.00	2	50.10	50.20	-2	4,939	-0.04%
2020/07/20	4	49.00	0	0.00	48.95	4	4,914	0.08%
2020/07/17	2	50.00	11	50.17	49.55	-9	4,874	-0.18%
2020/07/16	28	51.87	26	51.22	51.20	2	4,761	0.04%
2020/07/15	0	0.00	0.5	53.70	53.80	-0.5	4,637	-0.01%
2020/07/14	1	53.70	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	2	54.00	53.60	-2	4,460	-0.04%
2020/07/10	5	53.28	11	53.18	53.00	-6	4,428	-0.14%
2020/07/09	27	54.37	10	54.50	54.30	17	4,373	0.39%
2020/07/08	0	0.00	10	54.60	54.60	-10	4,335	-0.23%
2020/07/07	6	53.50	14	54.03	54.20	-8	4,296	-0.19%
2020/07/06	2	54.10	4	53.85	54.10	-2	4,287	-0.05%
2020/07/03	12	54.11	6	53.30	53.50	6	4,273	0.14%
2020/07/02	35	53.70	18	53.27	54.00	17	4,302	0.40%
2020/06/30	0	0.00	8	50.80	51.10	-8	4,565	-0.18%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/23	11	50.33	1	50.60	50.60	10	4,522	0.22%
2020/06/22	22	50.26	0	0.00	50.50	22	4,536	0.48%
2020/06/19	10	50.38	0	0.00	50.20	10	4,583	0.22%
2020/06/18	1	49.75	20	50.37	50.30	-19	4,597	-0.41%
2020/06/17	35	49.88	0	0.00	49.85	35	4,584	0.76%
2020/06/16	1	50.00	49	50.35	50.20	-48	4,617	-1.04%
2020/06/15	2	50.20	3	50.30	49.95	-1	4,641	-0.02%
2020/06/12	4.1	49.01	2	49.70	49.80	2.1	4,626	0.04%
2020/06/11	16	50.93	8	51.36	50.10	8	4,573	0.17%
2020/06/10	15	51.08	14	51.10	51.40	1	4,436	0.02%
2020/06/08	23	49.30	6	49.35	49.60	17	4,375	0.39%
2020/06/05	8	48.20	27	48.54	48.75	-19	4,314	-0.44%
2020/06/04	34	47.99	20	47.97	48.20	14	4,284	0.33%
2020/06/03	15	48.37	12	48.28	48.30	3	4,290	0.07%
2020/06/02	9	46.25	0	0.00	47.30	9	4,169	0.22%
2020/05/29	2	45.55	1.5	45.77	45.70	0.5	4,059	0.01%
2020/05/27	0	0.00	1	46.00	46.10	-1	3,962	-0.03%
2020/05/25	3	44.90	0	0.00	45.30	3	3,901	0.08%
2020/05/22	2	45.23	4	45.30	45.00	-2	3,892	-0.05%
2020/05/21	10	46.00	1	45.30	45.80	9	3,845	0.23%
2020/05/19	4	45.15	0	0.00	45.25	4	3,756	0.11%
2020/05/18	4	44.43	3	44.52	44.65	1	3,691	0.03%
2020/05/15	3	44.15	2	44.45	44.35	1	3,640	0.03%
2020/05/14	2	43.75	4	43.75	43.65	-2	3,569	-0.06%
2020/05/13	0	0.00	3	43.95	44.10	-3	3,538	-0.08%
2020/05/12	7	43.99	0	0.00	43.85	7	3,524	0.20%
2020/05/06	1	43.45	0	0.00	43.55	1	3,443	0.03%
2020/05/05	6	43.77	0	0.00	43.80	6	3,424	0.18%
2020/04/30	4	44.60	10	44.35	44.60	-6	3,406	-0.18%
2020/04/29	0	0.00	6	44.70	44.65	-6	3,369	-0.18%
2020/04/28	8	43.80	2	43.20	43.95	6	3,313	0.18%
2020/04/27	0	0.00	1	42.20	42.75	-1	3,294	-0.03%
2020/04/22	3	40.78	0	0.00	41.55	3	3,177	0.09%
2020/04/21	3	41.30	0	0.00	41.20	3	3,165	0.09%
2020/04/16	2	41.60	0	0.00	41.95	2	3,052	0.07%
2020/04/15	6	42.05	1	42.00	41.95	5	3,021	0.17%
2020/04/14	0	0.00	1	41.55	41.65	-1	2,977	-0.03%
2020/04/13	9	41.49	0	0.00	41.25	9	2,954	0.30%
2020/04/10	1	41.30	0	0.00	41.45	1	2,942	0.03%
2020/04/09	4	41.51	0	0.00	41.30	4	2,923	0.14%
2020/04/08	2	41.43	0	0.00	41.75	2	2,875	0.07%
2020/04/07	3	41.45	0	0.00	41.30	3	2,832	0.11%
2020/04/06	5	42.00	2	42.18	41.95	3	2,735	0.11%
2020/04/01	20	41.94	24	41.87	42.00	-4	2,553	-0.16%
2020/03/30	0	0.00	3	33.80	34.75	-3	2,288	-0.13%
2020/03/27	6	34.73	2	34.65	34.80	4	2,431	0.16%
2020/03/26	0	0.00	4	33.04	33.75	-4	2,530	-0.16%
2020/03/25	4	32.51	2	33.35	33.40	2	2,631	0.08%
2020/03/24	2	31.30	0	0.00	31.45	2	2,628	0.08%
2020/03/23	3	30.17	2	30.45	30.10	1	2,638	0.04%
2020/03/20	4	31.31	0	0.00	31.20	4	2,635	0.15%
2020/03/19	6	30.58	24	30.14	30.10	-18	2,616	-0.69%
2020/03/18	1	33.70	5	34.10	33.40	-4	2,512	-0.16%
2020/03/17	0	0.00	2	34.25	34.05	-2	2,453	-0.08%
2020/03/16	1	36.50	0	0.00	35.90	1	2,400	0.04%
2020/03/13	4	36.08	2	35.90	37.45	2	2,383	0.08%
2020/03/12	20	39.90	0	0.00	39.40	20	2,313	0.86%
2020/03/10	1	40.15	32	39.95	40.35	-31	2,289	-1.35%
2020/03/09	3	40.50	2	40.30	40.30	1	2,273	0.04%
2020/03/06	2	42.15	0	0.00	41.75	2	2,220	0.09%
2020/03/05	11.1	42.50	3	42.55	42.60	8.1	2,215	0.37%
2020/03/03	2	41.80	0	0.00	41.65	2	2,272	0.09%
2020/02/11	1	42.25	0	0.00	42.30	1	2,738	0.04%
2020/02/07	0	0.00	5	42.10	42.10	-5	2,780	-0.18%
2020/02/04	0	0.00	7	41.75	41.70	-7	2,775	-0.25%
2020/02/03	2	41.23	15	41.72	41.60	-13	2,743	-0.47%
2020/01/30	1	43.80	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.25	45.45	-1	2,685	-0.04%
2020/01/13	5	45.16	0	0.00	45.35	5	2,805	0.18%
2020/01/09	3	44.50	0	0.00	44.65	3	2,887	0.10%
2020/01/07	1	44.70	0	0.00	44.60	1	2,929	0.03%
2020/01/06	1	44.75	0	0.00	44.60	1	2,928	0.03%
2019/12/31	0	0.00	1	45.35	45.20	-1	2,974	-0.03%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	2	45.25	45.20	-2	2,932	-0.07%
2019/12/24	1	44.40	0	0.00	44.70	1	2,909	0.03%
2019/12/23	1	44.90	0	0.00	43.90	1	2,739	0.04%
2019/12/20	0	0.00	2	44.90	43.90	-2	2,586	-0.08%
2019/12/19	4	44.26	0	0.00	44.30	4	2,435	0.16%
2019/12/18	3	45.05	0	0.00	44.90	3	2,377	0.13%
2019/12/17	0	0.00	1	45.60	45.60	-1	2,336	-0.04%
2019/12/06	0	0.00	1	45.85	45.80	-1	2,178	-0.05%
2019/11/28	2	46.83	0	0.00	46.35	2	2,073	0.10%
2019/11/26	3	46.75	0	0.00	46.25	3	2,046	0.15%
2019/11/25	3	46.40	0	0.00	46.75	3	1,976	0.15%
2019/11/22	10	46.70	0	0.00	46.45	10	1,992	0.50%
2019/11/20	4	46.93	0.5	46.95	47.00	3.5	1,955	0.18%
2019/11/18	22	48.20	0	0.00	47.65	22	1,887	1.17%
2019/11/15	6	48.63	1	48.90	48.15	5	1,869	0.27%
2019/11/14	10	47.73	10	48.31	48.30	0	1,824	0.00%
2019/11/12	0	0.00	1	46.90	46.70	-1	1,703	-0.06%
2019/11/11	0	0.00	1	46.90	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	2	47.65	47.35	-2	1,751	-0.11%
2019/11/07	0	0.00	3	47.40	47.45	-3	1,768	-0.17%
2019/11/06	0	0.00	2	46.98	47.45	-2	1,752	-0.11%
2019/11/05	1	46.65	0	0.00	46.70	1	1,727	0.06%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/29	0	0.00	1	46.60	45.90	-1	1,724	-0.06%
2019/10/28	1	46.25	0	0.00	46.60	1	1,706	0.06%
2019/10/24	0	0.00	7	46.55	46.75	-7	1,682	-0.42%
2019/10/16	0	0.00	1	44.50	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	1	43.95	44.30	-1	1,464	-0.07%
2019/10/08	0.7	43.40	0	0.00	43.60	0.7	1,423	0.05%
2019/10/03	0.2	41.70	0	0.00	41.70	0.2	1,375	0.02%
2019/09/18	1	42.95	3	43.22	43.15	-2	1,595	-0.13%
2019/09/12	0	0.00	2	43.00	43.10	-2	1,922	-0.10%
2019/09/11	1	43.35	0.8	42.85	43.00	0.2	1,993	0.01%
2019/09/05	0	0.00	50	43.18	43.10	-50	2,019	-2.48%
2019/09/02	0	0.00	1	42.80	42.85	-1	2,029	-0.05%
2019/08/22	5	43.24	0	0.00	43.20	5	2,021	0.25%
2019/08/21	0	0.00	1	42.80	42.85	-1	2,063	-0.05%
2019/08/20	5	42.79	0	0.00	42.50	5	2,063	0.24%
2019/08/16	0	0.00	3	43.32	43.20	-3	2,045	-0.15%
2019/08/15	53	43.35	0	0.00	43.40	53	2,022	2.62%
2019/08/14	0	0.00	5	43.11	42.75	-5	1,953	-0.26%
2019/08/05	0	0.00	3	40.05	40.00	-3	1,920	-0.16%
2019/08/02	0	0.00	2	40.40	40.35	-2	1,920	-0.10%
2019/08/01	0	0.00	1	41.10	41.10	-1	1,943	-0.05%
2019/07/26	0	0.00	3	41.80	41.90	-3	1,967	-0.15%
2019/07/19	5	41.86	0	0.00	41.85	5	1,976	0.25%
2019/07/09	0	0.00	1	42.15	42.10	-1	2,144	-0.05%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	1	44.45	44.55	-1	2,199	-0.05%
2019/07/01	0	0.00	1	44.80	44.55	-1	2,256	-0.04%
2019/06/27	1	45.40	1	45.40	44.80	0	2,290	0.00%
2019/06/26	0	0.00	1	45.50	45.30	-1	2,392	-0.04%
2019/06/25	0	0.00	1	45.40	46.25	-1	2,402	-0.04%
2019/06/24	1	44.85	0.1	45.25	45.50	0.9	2,274	0.04%
2019/06/21	1	44.35	6	44.44	44.40	-5	2,139	-0.23%
2019/06/19	1	43.00	10	43.49	43.65	-9	1,965	-0.46%
2019/06/13	0	0.00	1	41.50	41.45	-1	1,904	-0.05%
2019/05/31	1	40.40	0	0.00	40.90	1	1,875	0.05%
2019/05/28	5	41.05	0	0.00	40.75	5	1,887	0.26%
2019/05/15	4	40.98	0	0.00	41.00	4	1,899	0.21%
2019/05/09	4	40.06	15	39.95	39.90	-11	1,843	-0.60%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/07	7	41.79	0	0.00	41.65	7	1,797	0.39%
2019/05/06	1	41.60	11	41.60	41.60	-10	1,797	-0.56%
2019/05/03	0	0.00	1	42.35	42.45	-1	1,795	-0.06%
2019/04/30	3	42.30	0	0.00	42.40	3	1,792	0.17%
2019/04/26	5	41.75	0	0.00	41.65	5	1,777	0.28%
2019/04/25	5	41.90	0	0.00	42.00	5	1,769	0.28%
2019/04/24	1	42.20	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.05	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0	0.00	0.4	42.60	42.50	-0.4	1,735	-0.03%
2019/04/18	2.4	42.48	0	0.00	41.75	2.4	1,696	0.14%
2019/04/16	2	42.75	0	0.00	42.75	2	1,628	0.12%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.55	0	0.00	43.80	1	1,574	0.06%
2019/04/09	1	44.15	5	44.15	44.20	-4	1,492	-0.27%
2019/04/08	2	44.65	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2	45.25	0	0.00	45.05	2	1,400	0.14%
2019/04/02	2	45.48	0	0.00	45.60	2	1,376	0.15%
2019/04/01	6	45.93	2	45.85	45.80	4	1,361	0.29%
2019/03/29	2	45.48	14	45.67	46.60	-12	1,337	-0.90%
2019/03/28	0	0.00	1	46.70	46.60	-1	1,231	-0.08%
2019/03/27	6	47.49	0	0.00	47.45	6	1,229	0.49%
2019/03/26	1	48.00	0	0.00	48.20	1	1,224	0.08%
2019/03/25	5	47.75	0	0.00	47.85	5	1,222	0.41%
2019/03/22	13	48.38	2	48.30	48.25	11	1,209	0.91%
2019/03/18	0	0.00	8	48.60	48.55	-8	1,184	-0.68%
2019/03/15	5	47.15	0	0.00	47.95	5	1,154	0.43%
2019/03/14	0	0.00	2	47.10	47.25	-2	1,118	-0.18%
2019/03/12	1.1	47.25	0	0.00	47.20	1.1	1,147	0.09%
2019/03/11	4	47.33	0	0.00	47.10	4	1,157	0.35%
2019/03/08	2	47.85	0	0.00	47.80	2	1,168	0.17%
2019/03/06	0	0.00	4	49.25	49.25	-4	1,225	-0.33%
2019/03/04	0.4	48.25	0	0.00	48.30	0.4	1,226	0.03%
2019/02/22	5	48.10	8	48.51	48.55	-3	1,218	-0.25%
2019/02/18	0	0.00	5	47.45	47.60	-5	1,231	-0.41%
2019/02/11	0	0.00	10	46.86	46.75	-10	1,228	-0.81%
2019/01/30	0	0.00	9	46.55	46.50	-9	1,222	-0.74%
2019/01/28	0	0.00	6	46.38	46.45	-6	1,196	-0.50%
2019/01/25	5	46.40	0	0.00	46.30	5	1,207	0.41%
2019/01/24	5	46.40	0	0.00	46.35	5	1,208	0.41%
2019/01/23	0	0.00	5	46.30	46.30	-5	1,212	-0.41%
2019/01/22	3	46.02	1	46.30	45.80	2	1,215	0.16%
2019/01/21	7	46.49	7	46.30	46.25	0	1,228	0.00%
2019/01/16	5	47.00	0	0.00	46.50	5	1,287	0.39%
2019/01/15	5	47.05	0	0.00	47.15	5	1,292	0.39%
2019/01/14	2	47.00	0	0.00	46.40	2	1,297	0.15%
2019/01/11	5	47.05	0	0.00	46.95	5	1,327	0.38%
2019/01/10	0	0.00	1	47.05	47.00	-1	1,343	-0.07%
2019/01/09	1	46.50	3	46.60	46.95	-2	1,367	-0.15%
2019/01/07	1	45.95	0	0.00	46.20	1	1,416	0.07%
2018/12/28	7	44.89	0	0.00	44.75	7	1,714	0.41%
2018/12/27	0	0.00	5	44.85	44.80	-5	1,821	-0.27%
2018/12/26	2	44.40	0	0.00	44.30	2	1,978	0.10%
2018/12/25	0.2	44.45	0	0.00	44.40	0.2	2,029	0.01%
2018/12/20	2	45.75	0	0.00	44.90	2	2,244	0.09%
2018/12/18	1	46.75	0	0.00	46.90	1	2,356	0.04%
2018/12/17	2	47.08	0	0.00	47.15	2	2,385	0.08%
2018/12/14	0	0.00	8	47.20	47.25	-8	2,400	-0.33%
2018/12/12	2	47.25	0	0.00	47.45	2	2,507	0.08%
2018/12/11	0	0.00	3.7	47.04	47.00	-3.7	2,541	-0.15%
2018/12/10	11.4	47.18	7	46.70	46.80	4.4	2,596	0.17%
2018/12/07	6	47.58	0	0.00	47.70	6	2,610	0.23%
2018/12/06	5	48.10	0	0.00	47.20	5	2,643	0.19%
2018/12/05	0	0.00	5	48.40	48.50	-5	2,663	-0.19%
2018/12/04	0	0.00	20	48.73	48.60	-20	2,662	-0.75%
2018/12/03	20	49.13	0	0.00	48.55	20	2,660	0.75%
2018/11/30	20	48.04	6	48.45	48.95	14	2,651	0.53%
2018/11/29	0	0.00	11	48.49	48.25	-11	2,613	-0.42%
2018/11/28	0	0.00	9	47.90	48.35	-9	2,616	-0.34%
2018/11/27	5	47.25	0	0.00	47.30	5	2,621	0.19%
2018/11/26	5	47.05	1	47.00	47.00	4	2,633	0.15%
2018/11/23	5	46.55	5	47.00	46.55	0	2,649	0.00%
2018/11/22	10	47.87	0	0.00	47.15	10	2,658	0.38%
2018/11/21	5	46.95	5.4	47.70	47.85	-0.4	2,676	-0.01%
2018/11/20	5	47.05	9	47.45	47.45	-4	2,711	-0.15%
2018/11/19	10	46.53	5	47.10	47.25	5	2,797	0.18%
2018/11/16	11	46.31	6	46.33	46.20	5	2,816	0.18%
2018/11/15	0	0.00	6	45.93	45.85	-6	2,841	-0.21%
2018/11/14	0	0.00	3	44.95	45.05	-3	2,835	-0.11%
2018/11/09	0	0.00	5	43.95	43.85	-5	2,932	-0.17%
2018/11/08	0	0.00	5.7	44.14	44.25	-5.7	2,940	-0.19%
2018/11/07	5.1	42.90	0	0.00	43.00	5.1	2,966	0.17%
2018/11/06	0	0.00	2	42.60	42.65	-2	2,984	-0.07%
2018/11/02	0	0.00	3	43.22	43.30	-3	3,052	-0.10%
2018/11/01	0	0.00	3	42.85	43.05	-3	3,045	-0.10%
2018/10/31	10	42.57	0	0.00	42.80	10	3,049	0.33%
2018/10/30	2	41.88	0	0.00	41.95	2	3,054	0.07%
2018/10/29	1	42.30	0	0.00	41.85	1	3,074	0.03%
2018/10/26	0.4	42.30	0	0.00	42.30	0.4	3,093	0.01%
2018/10/25	10	42.25	0	0.00	42.05	10	3,181	0.31%
2018/10/24	20	43.90	0	0.00	43.50	20	3,242	0.62%
2018/10/23	1	43.70	0	0.00	44.40	1	3,290	0.03%
2018/10/22	0	0.00	6	43.98	44.00	-6	3,333	-0.18%
2018/10/19	5	43.75	3	43.55	43.85	2	3,340	0.06%
2018/10/18	0.5	44.50	10	44.45	44.35	-9.5	3,332	-0.29%
2018/10/17	10.3	45.07	0	0.00	44.95	10.3	3,329	0.31%
2018/10/16	5	45.35	0	0.00	44.80	5	3,318	0.15%
2018/10/15	5	45.79	2	45.43	45.50	3	3,301	0.09%
2018/10/12	9	45.86	3	45.80	46.05	6	3,288	0.18%
2018/10/11	6.1	46.38	7	49.05	45.40	-0.9	3,248	-0.03%
2018/10/09	5	50.80	3	50.60	50.40	2	3,134	0.06%
2018/10/08	5.7	50.54	0	0.00	50.50	5.7	3,142	0.18%
2018/09/26	3	35.85	2	35.90	35.75	1	3,086	0.03%
2018/09/25	0	0.00	18	35.86	35.95	-18	3,035	-0.59%
2018/09/21	0	0.00	5	34.85	35.15	-5	2,902	-0.17%
2018/09/20	3	34.80	10	35.00	34.70	-7	2,886	-0.24%
2018/09/19	1	35.30	0	0.00	35.30	1	2,877	0.03%
2018/09/18	0	0.00	16	35.23	35.35	-16	2,873	-0.56%
2018/09/17	0	0.00	6	35.00	35.20	-6	2,866	-0.21%
2018/09/14	2	35.03	8	34.98	35.05	-6	2,836	-0.21%
2018/09/05	1	33.80	10	33.80	33.75	-9	2,908	-0.31%
2018/09/04	5	34.10	0	0.00	34.20	5	2,911	0.17%
2018/09/03	2	34.08	15	34.10	34.10	-13	2,918	-0.45%
2018/08/30	5	34.55	0	0.00	34.45	5	2,931	0.17%
2018/08/29	1	34.45	0	0.00	34.50	1	3,008	0.03%
2018/08/27	11	34.19	0	0.00	34.10	11	3,138	0.35%
2018/08/22	5	34.50	1	34.45	34.40	4	3,302	0.12%
2018/08/21	1	34.15	0	0.00	34.45	1	3,316	0.03%
2018/08/20	1	34.20	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	5	34.30	34.30	-5	3,336	-0.15%
2018/08/16	6	34.19	5	34.30	34.30	1	3,333	0.03%
2018/08/15	15	34.35	17	34.36	34.30	-2	3,299	-0.06%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	10	33.35	33.40	-10	3,246	-0.31%
2018/08/10	1	33.85	10	33.80	33.90	-9	3,247	-0.28%
2018/08/09	20	34.01	11	33.75	33.70	9	3,259	0.28%
2018/08/08	11	34.27	12	34.56	34.35	-1	3,257	-0.03%
2018/08/07	10	34.20	0	0.00	34.15	10	3,256	0.31%
2018/08/01	10	33.63	10	33.85	33.70	0	3,259	0.00%
2018/07/26	0	0.00	11	33.70	33.75	-11	3,267	-0.34%
2018/07/24	0	0.00	3	33.33	33.55	-3	3,296	-0.09%
2018/07/23	1	33.05	0	0.00	33.00	1	3,290	0.03%
2018/07/19	0	0.00	10	34.90	34.90	-10	3,211	-0.31%
2018/07/18	11	35.12	0	0.00	35.00	11	3,209	0.34%
2018/07/17	5	35.00	0	0.00	35.00	5	3,197	0.16%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/12	0	0.00	5	34.91	34.95	-5	3,340	-0.15%
2018/07/11	5	34.90	2	34.85	34.60	3	3,474	0.09%
2018/07/10	5	34.65	0	0.00	34.70	5	3,540	0.14%
2018/07/09	0	0.00	2	34.25	34.50	-2	3,609	-0.06%
2018/07/06	10	33.47	0	0.00	33.50	10	3,807	0.26%
2018/07/05	5	34.08	5	34.22	33.80	0	3,893	0.00%
2018/07/03	10	34.40	0	0.00	34.25	10	4,200	0.24%
2018/07/02	10	34.83	0	0.00	34.70	10	4,195	0.24%
2018/06/29	0	0.00	1	34.95	35.20	-1	4,203	-0.02%
2018/06/27	13	34.96	0	0.00	34.70	13	4,224	0.31%
2018/06/26	0	0.00	10	35.25	35.05	-10	4,254	-0.24%
2018/06/25	5	35.65	9	35.75	35.65	-4	4,274	-0.09%
2018/06/22	10	35.78	0	0.00	35.70	10	4,728	0.21%
2018/06/21	5	35.90	5	35.95	36.00	0	4,742	0.00%
2018/06/20	0	0.00	6	35.81	35.85	-6	4,803	-0.12%
2018/06/15	5	35.85	1	36.20	36.20	4	4,892	0.08%
2018/06/13	12	35.97	5.1	35.80	35.80	6.9	4,796	0.14%
2018/06/12	0	0.00	10	36.25	36.15	-10	4,798	-0.21%
2018/06/11	0	0.00	15	36.50	36.40	-15	4,823	-0.31%
2018/06/08	10	36.80	10	36.70	36.70	0	4,842	0.00%
2018/06/07	10	36.95	0	0.00	36.95	10	4,839	0.21%
2018/06/06	10	37.03	0	0.00	37.15	10	4,844	0.21%
2018/06/05	8	36.52	7	36.56	36.75	1	4,780	0.02%
2018/06/04	10	36.23	5	36.40	36.45	5	4,801	0.10%
2018/06/01	12	35.88	0	0.00	35.95	12	4,835	0.25%
2018/05/31	1	35.75	1	35.70	36.15	0	4,804	0.00%
2018/05/30	0	0.00	16	35.42	35.30	-16	4,765	-0.34%
2018/05/29	5	35.70	0	0.00	35.65	5	4,747	0.11%
2018/05/28	5	35.75	1	35.85	35.70	4	4,756	0.08%
2018/05/25	6	35.73	0	0.00	35.80	6	4,776	0.13%
2018/05/24	15.2	35.74	0	0.00	35.60	15.2	4,795	0.32%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/18	2	35.40	2	35.35	35.35	0	4,858	0.00%
2018/05/17	2	35.73	0	0.00	35.60	2	4,913	0.04%
2018/05/14	3	35.70	0	0.00	35.85	3	5,091	0.06%
2018/05/08	0	0.00	6	35.35	35.50	-6	5,154	-0.12%
2018/05/04	1	35.25	1	35.25	35.10	0	5,199	0.00%
2018/05/02	0	0.00	1	35.95	36.00	-1	5,291	-0.02%
2018/04/30	1	35.50	0	0.00	35.65	1	5,294	0.02%
2018/04/27	1	35.50	3	35.42	35.55	-2	5,298	-0.04%
2018/04/24	1	36.30	0	0.00	36.10	1	5,321	0.02%
2018/04/20	0	0.00	3	36.22	36.45	-3	5,356	-0.06%
2018/04/19	0	0.00	2	36.20	36.25	-2	5,352	-0.04%
2018/04/18	3	35.90	1	35.85	36.00	2	5,335	0.04%
2018/04/17	13	35.95	0	0.00	35.60	13	5,330	0.24%
2018/04/16	4	36.60	0	0.00	36.50	4	5,231	0.08%
2018/04/12	3	36.18	0	0.00	36.20	3	5,221	0.06%
2018/04/11	1.2	35.86	10	35.99	35.80	-8.8	5,124	-0.17%
2018/04/10	5	35.60	52	35.55	35.60	-47	5,051	-0.93%
2018/04/09	10	34.97	2	35.28	35.40	8	4,957	0.16%
2018/04/03	0	0.00	3	34.05	34.15	-3	4,786	-0.06%
2018/03/31	0	0.00	1	34.25	34.10	-1	4,784	-0.02%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/28	1	34.50	10.4	34.11	34.45	-9.4	4,707	-0.20%
2018/03/27	19	35.11	49	34.59	34.55	-30	4,635	-0.65%
2018/03/26	0	0.00	2	33.93	33.90	-2	4,144	-0.05%
2018/03/22	0	0.00	3	34.60	34.00	-3	4,039	-0.07%
2018/03/21	0	0.00	1	34.35	34.35	-1	3,971	-0.03%
2018/03/19	2	33.80	0	0.00	33.90	2	3,880	0.05%
2018/03/16	1	33.90	2	33.65	33.65	-1	3,862	-0.03%
2018/03/15	52	33.75	5	33.88	33.90	47	3,810	1.23%
2018/03/14	1	33.55	2	33.40	33.40	-1	3,735	-0.03%
2018/03/13	0	0.00	2	33.55	33.55	-2	3,726	-0.05%
2018/03/12	2	33.70	1	33.70	33.70	1	3,719	0.03%
2018/03/09	1	33.40	1	33.55	33.25	0	3,724	0.00%
2018/03/08	2	33.50	0	0.00	33.35	2	3,730	0.05%
2018/03/07	0	0.00	5	33.24	33.20	-5	3,665	-0.14%
2018/03/02	0	0.00	1	32.40	32.40	-1	3,639	-0.03%
2018/03/01	7	31.91	12	32.56	32.50	-5	3,660	-0.14%
2018/02/27	2	32.50	0	0.00	32.15	2	3,672	0.05%
2018/02/26	3	32.78	1	32.80	32.80	2	3,680	0.05%
2018/02/23	1	32.30	5	32.45	32.25	-4	3,682	-0.11%
2018/02/22	5	31.50	0	0.00	32.25	5	3,820	0.13%
2018/02/21	1	31.70	3.2	31.46	31.65	-2.2	4,040	-0.05%
2018/02/09	8	30.30	8	30.70	30.70	0	4,500	0.00%
2018/02/08	2	30.75	0	0.00	30.70	2	4,450	0.04%
2018/02/07	1	31.00	6	31.20	30.85	-5	4,550	-0.11%
2018/02/06	7	30.64	2	31.65	30.70	5	4,537	0.11%
2018/02/05	2	32.05	0	0.00	32.45	2	4,464	0.04%
2018/02/02	4	33.00	2	32.90	32.80	2	4,430	0.05%
2018/02/01	2	33.30	0	0.00	33.10	2	4,478	0.04%
2018/01/31	0	0.00	1	32.85	33.45	-1	4,616	-0.02%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/26	1	33.65	5.2	33.70	33.65	-4.2	4,610	-0.09%
2018/01/25	2	33.65	6	33.96	33.95	-4	4,586	-0.09%
2018/01/24	0	0.00	1	33.45	33.50	-1	4,539	-0.02%
2018/01/23	0	0.00	1	33.30	33.35	-1	4,566	-0.02%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/18	1	33.65	1	33.75	33.65	0	4,640	0.00%
2018/01/17	1	33.75	3	33.85	33.80	-2	4,614	-0.04%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/10	5	33.30	10	33.27	33.30	-5	4,495	-0.11%
2018/01/09	0	0.00	2	33.30	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	1	33.20	33.30	-1	4,471	-0.02%
2018/01/03	0	0.00	1	32.40	32.40	-1	4,313	-0.02%