潤泰新 (9945)-國泰-新莊券商分點個股進出

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
911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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	247.1	42.11	219.4	42.43	42.45	27.7	9,754	0.28%	大買/大賣/
2024/05/02	86.3	41.18	83	41.95	42.25	3.4	8,177	0.04%
2024/04/30	18.4	39.01	116.5	39.08	38.45	-98.1	6,856	-1.43%	大賣/
2024/04/29	8.7	38.74	40.5	38.47	38.75	-31.8	6,442	-0.49%
2024/04/26	15	37.41	29.2	37.45	37.90	-14.2	6,187	-0.23%
2024/04/25	0	0.00	51.5	36.73	36.85	-51.5	5,946	-0.87%
2024/04/24	0.1	36.75	12	36.77	36.85	-11.9	5,939	-0.20%
2024/04/23	2.1	36.75	2.1	36.85	36.95	0.1	5,998	0.00%
2024/04/22	14.9	36.70	33.1	36.46	36.60	-18.2	6,018	-0.30%
2024/04/19	10	36.03	18.5	36.01	36.15	-8.5	5,776	-0.15%
2024/04/18	6.2	36.34	14.3	36.21	36.45	-8.1	5,567	-0.14%
2024/04/17	1	34.55	2.6	34.60	34.85	-1.6	5,274	-0.03%
2024/04/16	9.4	34.43	4	34.40	34.45	5.4	5,263	0.10%
2024/04/15	13	35.31	8.1	35.30	35.20	4.9	5,183	0.10%
2024/04/12	3.3	34.78	17.1	35.00	34.95	-13.8	5,140	-0.27%
2024/04/11	8	35.02	1	34.85	34.90	7	5,142	0.14%
2024/04/10	5.3	35.02	0	35.05	35.00	5.3	5,094	0.10%
2024/04/09	5.1	34.88	4.2	34.92	34.95	1	5,171	0.02%
2024/04/08	22.2	34.46	2.9	34.50	34.50	19.3	5,354	0.36%
2024/04/03	15	34.80	3.9	34.84	34.65	11.1	5,405	0.21%
2024/04/02	6.1	35.04	0.7	35.09	35.05	5.5	5,487	0.10%
2024/04/01	0.1	35.30	3	35.35	35.45	-2.9	5,485	-0.05%
2024/03/29	3	35.13	7	35.15	35.15	-4	5,472	-0.07%
2024/03/28	10	35.10	5.4	35.44	35.05	4.6	5,454	0.08%
2024/03/26	4.3	35.11	75	35.27	35.20	-70.7	5,387	-1.31%
2024/03/25	0	35.20	14.7	35.56	35.15	-14.6	5,356	-0.27%
2024/03/22	10.1	35.00	9.1	35.05	35.10	1.1	5,335	0.02%
2024/03/21	5.2	35.04	37.6	35.08	35.35	-32.4	5,325	-0.61%
2024/03/20	15.5	34.06	17.2	34.23	34.15	-1.6	5,712	-0.03%
2024/03/19	12.1	34.26	34.4	34.39	34.10	-22.3	5,745	-0.39%
2024/03/18	30.2	34.74	6	34.67	34.70	24.2	5,617	0.43%
2024/03/15	31.8	35.05	0	0.00	35.00	31.8	5,568	0.57%
2024/03/14	46	35.51	67	35.47	35.50	-21	5,457	-0.38%
2024/03/13	10.1	36.90	7.6	36.97	36.85	2.4	5,191	0.05%
2024/03/12	8.1	36.53	1	36.75	36.95	7.1	5,182	0.14%
2024/03/11	2.1	36.24	6.3	36.25	36.40	-4.3	5,193	-0.08%
2024/03/08	12	36.05	14	35.79	35.85	-2	5,166	-0.04%
2024/03/07	8.2	35.80	3.6	35.75	35.85	4.6	5,293	0.09%
2024/03/06	6.8	35.98	12.3	35.94	36.15	-5.5	5,262	-0.10%
2024/03/05	7.2	35.76	9.4	35.65	35.65	-2.2	5,284	-0.04%
2024/03/04	12.4	35.81	127.2	35.74	35.65	-114.8	5,303	-2.16%	大賣/鉅額交易
2024/03/01	16.2	36.03	22	36.05	36.00	-5.8	5,261	-0.11%
2024/02/29	1.2	35.95	83	36.10	36.35	-81.8	5,261	-1.55%
2024/02/27	0.8	36.34	30	36.40	36.20	-29.2	5,240	-0.56%
2024/02/26	3.3	36.72	0	36.70	36.65	3.3	5,247	0.06%
2024/02/23	6	36.73	0.8	36.75	36.70	5.2	5,259	0.10%
2024/02/22	2.7	37.05	4	37.19	37.05	-1.3	5,303	-0.02%
2024/02/21	2.2	36.83	2	36.98	36.85	0.2	5,353	0.00%
2024/02/20	12.2	36.99	20.4	36.98	36.95	-8.2	5,374	-0.15%
2024/02/19	1	36.75	22	36.74	37.15	-21	5,410	-0.39%
2024/02/16	1.1	36.15	15	36.16	36.20	-13.9	5,509	-0.25%
2024/02/15	0	0.00	0.5	35.81	36.10	-0.5	5,583	-0.01%
2024/02/05	18.1	35.69	11.2	35.71	35.75	6.9	5,539	0.13%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/02/01	1	36.10	0	0.00	36.10	1	5,476	0.02%
2024/01/31	1.1	35.76	2.1	35.90	35.75	-1	5,471	-0.02%
2024/01/30	12.1	36.03	30	36.40	35.90	-17.9	5,473	-0.33%
2024/01/29	1	36.30	3	36.30	36.35	-2	5,475	-0.04%
2024/01/26	7	36.25	5	36.30	36.35	2	5,520	0.04%
2024/01/25	3.2	35.89	1	35.90	35.80	2.2	5,497	0.04%
2024/01/24	3	36.20	2.2	36.15	36.00	0.8	5,483	0.01%
2024/01/23	7	35.62	0.3	35.75	35.60	6.7	5,510	0.12%
2024/01/22	8.1	35.54	0	0.00	35.45	8.1	5,501	0.15%
2024/01/19	20.1	35.15	1	34.90	35.45	19.1	5,473	0.35%
2024/01/18	5	34.84	12	34.98	34.80	-7	5,448	-0.13%
2024/01/17	9.2	35.20	2	35.25	34.90	7.2	5,386	0.13%
2024/01/16	29.1	36.11	0	36.40	35.90	29.1	5,227	0.56%
2024/01/15	3	37.07	2	37.05	37.00	1	5,090	0.02%
2024/01/12	6	36.94	0.1	37.00	36.90	5.9	5,129	0.12%
2024/01/11	10.1	36.92	12.1	37.07	37.00	-2	5,185	-0.04%
2024/01/10	14.2	37.00	0	0.00	36.95	14.2	5,178	0.27%
2024/01/09	14	37.54	0	0.00	37.20	14	5,158	0.27%
2024/01/08	2	37.78	0	37.95	37.65	2	5,099	0.04%
2024/01/05	16.3	38.41	2	38.40	38.05	14.3	5,057	0.28%
2024/01/04	11	38.78	0.8	38.57	38.55	10.3	5,023	0.20%
2024/01/03	13.1	38.94	0.3	38.79	38.70	12.8	5,005	0.26%
2024/01/02	30.8	38.60	30	38.95	39.25	0.8	4,893	0.02%
2023/12/29	40.4	37.81	15	37.85	37.75	25.4	4,681	0.54%
2023/12/28	3	37.50	52.6	37.43	37.85	-49.6	4,656	-1.07%
2023/12/27	0	0.00	4.9	36.94	37.00	-4.9	4,579	-0.11%
2023/12/26	1.1	36.70	1	36.85	36.70	0.1	4,532	0.00%
2023/12/25	2	36.25	0	0.00	36.25	2	4,535	0.04%
2023/12/22	5	36.31	0	0.00	36.25	5	4,613	0.11%
2023/12/21	7.3	36.46	1	36.60	36.40	6.3	4,779	0.13%
2023/12/20	5.7	36.81	0	0.00	36.85	5.7	4,832	0.12%
2023/12/19	27	36.35	1.2	36.54	36.45	25.8	4,859	0.53%
2023/12/18	7	37.05	3	37.22	37.00	4	4,835	0.08%
2023/12/15	1	36.90	1	37.15	36.75	0	4,782	0.00%
2023/12/14	25	36.82	30	37.09	36.95	-5	4,295	-0.12%
2023/12/13	4	35.98	0	0.00	35.90	4	4,193	0.10%
2023/12/12	4.1	36.08	0	0.00	36.20	4.1	4,244	0.10%
2023/12/11	4	36.45	5.3	36.55	36.50	-1.3	4,281	-0.03%
2023/12/08	11	36.64	0.9	36.80	36.60	10.1	4,310	0.23%
2023/12/07	7	36.90	2	36.95	36.90	5	4,314	0.12%
2023/12/06	0.1	37.24	14	37.36	37.30	-13.9	4,430	-0.31%
2023/12/05	14.6	36.65	0	0.00	36.75	14.6	4,490	0.33%
2023/12/04	12.7	36.92	46.1	37.07	37.15	-33.4	4,754	-0.70%
2023/12/01	12	35.76	0.6	35.75	35.80	11.4	4,689	0.24%
2023/11/30	2.2	35.80	10.3	36.07	35.80	-8.1	4,809	-0.17%
2023/11/29	5.5	35.93	10.7	36.07	35.85	-5.2	4,766	-0.11%
2023/11/28	1	35.85	7.6	35.82	35.85	-6.6	4,739	-0.14%
2023/11/27	4.5	35.54	5	36.00	35.50	-0.5	4,695	-0.01%
2023/11/24	0	0.00	2.7	35.76	35.85	-2.7	4,687	-0.06%
2023/11/22	3.2	35.66	0	0.00	35.75	3.2	4,762	0.07%
2023/11/21	2	35.60	1.1	35.80	35.95	0.9	4,810	0.02%
2023/11/20	35.4	35.83	0	0.00	35.80	35.4	4,752	0.74%
2023/11/17	0.1	36.75	8.8	36.88	36.90	-8.7	4,762	-0.18%
2023/11/16	5.1	36.84	7.5	37.09	36.80	-2.4	4,779	-0.05%
2023/11/15	3.3	36.53	56.6	36.61	36.70	-53.4	4,790	-1.11%
2023/11/14	3	35.52	4.1	35.52	35.50	-1.1	4,642	-0.02%
2023/11/13	0.1	34.45	7.5	34.51	34.70	-7.4	4,594	-0.16%
2023/11/10	0	0.00	3	34.20	34.15	-3	4,577	-0.07%
2023/11/09	2	34.35	9	34.41	34.35	-7	4,623	-0.15%
2023/11/08	0	34.31	1.2	34.34	34.45	-1.2	4,705	-0.03%
2023/11/07	2	34.00	1	34.20	34.10	1	4,720	0.02%
2023/11/06	0	0.00	5.6	34.34	34.50	-5.6	4,754	-0.12%
2023/11/03	7	33.99	1	34.10	34.10	6	4,757	0.13%
2023/11/02	0.5	33.35	1.4	33.33	33.25	-0.9	4,809	-0.02%
2023/11/01	0.1	32.65	0.1	33.00	32.60	0	4,827	0.00%
2023/10/31	4.4	32.58	0	0.00	32.40	4.4	4,855	0.09%
2023/10/30	1.1	33.25	0	0.00	33.20	1.1	4,859	0.02%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	4.3	33.30	0	0.00	33.10	4.3	4,967	0.09%
2023/10/25	2.2	33.68	0	0.00	33.80	2.2	5,042	0.04%
2023/10/24	0.6	33.57	0.9	33.52	33.55	-0.3	5,088	-0.01%
2023/10/23	1.1	33.55	0.5	33.60	33.20	0.6	5,127	0.01%
2023/10/20	3.1	32.86	10.5	32.62	33.20	-7.5	5,154	-0.14%
2023/10/19	14.9	33.61	4.1	33.65	33.40	10.9	5,153	0.21%
2023/10/18	5.3	34.53	78.4	34.45	34.10	-73.1	5,155	-1.42%
2023/10/17	14.2	34.83	2	34.85	34.65	12.2	5,158	0.24%
2023/10/16	6.1	35.20	3.6	35.20	35.35	2.5	5,203	0.05%
2023/10/13	11.1	35.26	2.2	35.57	35.40	8.9	5,276	0.17%
2023/10/12	1.2	35.65	5.6	35.59	35.75	-4.4	5,401	-0.08%
2023/10/11	1.1	35.15	1	35.20	35.35	0.1	5,433	0.00%
2023/10/06	1.2	34.38	1	34.55	34.90	0.2	5,429	0.00%
2023/10/05	6.1	34.38	4	34.30	34.25	2.1	5,450	0.04%
2023/10/04	22.7	34.14	5.7	34.22	34.00	17	5,481	0.31%
2023/10/03	10.6	34.98	2	34.93	34.90	8.6	5,447	0.16%
2023/10/02	23.1	35.22	2	35.32	35.20	21.1	5,416	0.39%
2023/09/28	2	35.23	1	35.25	35.20	1	5,433	0.02%
2023/09/27	8.6	35.49	2.4	35.76	35.20	6.2	5,440	0.11%
2023/09/26	50	35.47	19	35.79	35.30	31	5,428	0.57%
2023/09/25	25.7	36.97	21.7	37.04	36.70	4	5,280	0.08%
2023/09/13	0.5	35.05	3.2	35.12	34.90	-2.7	5,230	-0.05%
2023/09/12	5.4	34.75	15	34.82	35.00	-9.6	5,285	-0.18%
2023/09/11	3.4	34.80	1.6	34.89	34.75	1.8	5,299	0.03%
2023/09/08	14.5	34.91	1	34.80	34.80	13.5	5,338	0.25%
2023/09/07	10.3	35.13	3	35.22	35.00	7.3	5,454	0.13%
2023/09/06	6.2	35.88	8	35.72	35.60	-1.8	5,452	-0.03%
2023/09/05	3	36.37	20.2	36.16	36.40	-17.2	5,413	-0.32%
2023/09/04	41.4	36.26	24	36.20	36.10	17.4	5,409	0.32%
2023/09/01	11.3	36.60	8	36.58	36.60	3.3	5,424	0.06%
2023/08/31	4	36.80	19.5	36.80	36.85	-15.5	5,542	-0.28%
2023/08/30	26.2	36.74	8.1	36.77	36.60	18.1	5,703	0.32%
2023/08/29	33.7	36.43	56.5	36.41	36.65	-22.8	5,614	-0.41%
2023/08/28	34	35.53	27.3	35.56	35.70	6.7	5,309	0.13%
2023/08/25	3.3	34.63	18.6	34.31	34.50	-15.3	5,274	-0.29%
2023/08/24	0.1	33.20	5.6	33.28	33.30	-5.6	5,180	-0.11%
2023/08/23	1.3	33.05	1	33.00	33.00	0.3	5,192	0.00%
2023/08/22	4.2	33.37	1	33.45	33.35	3.2	5,227	0.06%
2023/08/21	5.2	33.29	0	0.00	33.65	5.2	5,272	0.10%
2023/08/18	13.2	33.18	0	0.00	33.20	13.2	5,260	0.25%
2023/08/17	16	33.09	4.6	33.20	33.20	11.4	5,242	0.22%
2023/08/16	12.4	33.94	8.3	34.15	33.80	4.1	5,159	0.08%
2023/08/15	3.1	34.62	3.5	34.70	34.50	-0.4	5,126	-0.01%
2023/08/14	26.2	34.68	5	34.80	34.55	21.2	5,142	0.41%
2023/08/11	1	35.15	8.5	35.23	35.05	-7.5	5,142	-0.15%
2023/08/10	32.6	34.74	3	34.87	34.55	29.6	5,136	0.58%
2023/08/09	7.6	34.87	3	34.83	34.85	4.6	5,172	0.09%
2023/08/08	29.4	35.00	0.6	35.15	34.90	28.8	5,184	0.56%
2023/08/07	7	35.20	1.8	35.22	35.15	5.2	5,165	0.10%
2023/08/04	1.1	35.31	5.5	35.30	35.15	-4.4	5,202	-0.08%
2023/08/02	10	35.42	0	0.00	35.10	10	5,198	0.19%
2023/08/01	1.1	35.80	0	0.00	35.75	1.1	5,177	0.02%
2023/07/31	6.2	35.68	9.5	35.78	35.60	-3.3	5,166	-0.06%
2023/07/28	12.1	35.84	1	35.80	35.60	11.1	5,157	0.22%
2023/07/27	1.7	35.87	8.2	35.97	36.15	-6.5	5,139	-0.13%
2023/07/26	1.2	35.41	2	35.53	35.35	-0.8	5,079	-0.02%
2023/07/25	8	35.09	4.9	35.07	35.05	3.1	5,106	0.06%
2023/07/24	6	34.96	5	35.16	35.15	1	5,096	0.02%
2023/07/21	41.2	35.79	1	35.70	35.20	40.2	5,073	0.79%
2023/07/20	11	35.24	2	35.73	35.70	9	5,147	0.17%
2023/07/19	25.4	35.10	0	35.40	35.10	25.4	5,134	0.49%
2023/07/18	11.3	35.38	115	35.28	35.25	-103.7	5,097	-2.03%	大賣/鉅額交易
2023/07/17	4.5	35.31	1	35.45	35.45	3.5	5,114	0.07%
2023/07/14	3.6	35.40	0	0.00	35.55	3.6	5,150	0.07%
2023/07/13	2.1	35.15	1.2	35.31	35.20	1	5,183	0.02%
2023/07/12	10.9	35.47	0	0.00	35.25	10.9	5,162	0.21%
2023/07/11	4	35.90	2.2	36.00	35.70	1.8	5,168	0.04%
2023/07/10	0.2	35.78	7.7	35.96	35.85	-7.5	5,193	-0.15%
2023/07/07	7.4	35.24	5.1	35.27	35.40	2.3	5,242	0.04%
2023/07/06	10.6	35.79	32	35.60	35.55	-21.4	5,242	-0.41%
2023/07/05	0.2	36.23	3	36.22	36.15	-2.9	5,169	-0.06%
2023/07/04	2	35.93	1	36.00	36.00	1	5,189	0.02%
2023/07/03	1	36.05	1	36.05	36.05	0	5,237	0.00%
2023/06/30	4.2	35.93	4.9	36.11	35.95	-0.7	5,333	-0.01%
2023/06/29	3	36.32	10.4	36.00	35.95	-7.4	5,349	-0.14%
2023/06/28	4	35.95	7	35.94	36.15	-3	5,450	-0.06%
2023/06/27	18.2	35.99	11	36.01	35.95	7.2	5,485	0.13%
2023/06/26	32.7	35.78	0.2	36.05	36.05	32.5	5,566	0.58%
2023/06/21	7.1	35.93	1	36.10	35.85	6.1	5,604	0.11%
2023/06/20	4.5	36.04	0	0.00	36.15	4.5	5,639	0.08%
2023/06/19	3	36.35	1	36.35	36.30	2	5,838	0.03%
2023/06/16	17.8	36.35	2	36.70	36.05	15.8	6,138	0.26%
2023/06/15	2	36.35	3.4	36.59	36.70	-1.4	6,667	-0.02%
2023/06/14	6	36.44	8	36.47	36.50	-2	6,906	-0.03%
2023/06/13	16.1	36.71	34.5	36.68	36.75	-18.4	7,974	-0.23%
2023/06/12	9.2	35.62	5	35.72	35.55	4.2	7,935	0.05%
2023/06/09	12.7	36.24	2	36.30	36.10	10.7	7,948	0.13%
2023/06/08	6.1	36.53	3	36.43	36.25	3.1	7,979	0.04%
2023/06/07	10.4	36.89	9	36.72	36.85	1.4	7,999	0.02%
2023/06/06	22	36.94	13.1	36.57	37.00	9	7,968	0.11%
2023/06/05	38.6	36.56	37.2	36.48	36.95	1.5	7,832	0.02%
2023/06/02	2	34.90	59.9	34.97	35.05	-57.9	7,564	-0.76%
2023/06/01	2.6	34.90	7	34.90	34.90	-4.4	7,550	-0.06%
2023/05/31	3	35.00	1.4	35.16	34.90	1.7	7,578	0.02%
2023/05/30	5.2	35.05	44	35.05	35.05	-38.8	7,560	-0.51%
2023/05/29	2.3	34.91	11	34.98	35.00	-8.8	7,700	-0.11%
2023/05/26	10.3	34.84	6.1	34.83	34.90	4.2	7,707	0.05%
2023/05/25	5.3	35.40	19	35.28	35.15	-13.7	7,703	-0.18%
2023/05/24	2	35.65	0	35.65	35.70	2	7,686	0.03%
2023/05/23	21	35.67	5.3	35.66	35.70	15.7	7,678	0.21%
2023/05/22	1.1	35.56	25.6	35.58	35.50	-24.5	7,685	-0.32%
2023/05/19	21	35.47	5	35.69	35.55	16	7,676	0.21%
2023/05/18	0	0.00	0.5	35.50	35.45	-0.5	7,642	-0.01%
2023/05/17	0	0.00	3.3	35.34	35.35	-3.3	7,640	-0.04%
2023/05/16	2.2	34.81	7	35.11	35.10	-4.8	7,567	-0.06%
2023/05/15	16.4	34.22	11.5	34.46	34.50	5	7,585	0.07%
2023/05/12	21.1	34.90	59	34.80	34.85	-37.9	7,513	-0.50%
2023/05/11	7.4	35.32	10	35.25	35.20	-2.6	7,470	-0.04%
2023/05/10	10.6	35.44	6	35.60	35.50	4.6	7,450	0.06%
2023/05/09	11	35.88	6.2	35.86	35.75	4.8	7,428	0.06%
2023/05/08	5.6	35.67	10	35.87	35.80	-4.4	7,447	-0.06%
2023/05/05	1	35.80	1	35.55	35.60	0	7,437	0.00%
2023/05/04	3.2	35.64	2	35.63	35.80	1.2	7,481	0.02%
2023/05/03	2	35.43	1	35.50	35.35	1	7,492	0.01%
2023/05/02	9.1	35.54	0.1	35.50	35.50	9	7,619	0.12%
2023/04/28	2	35.55	12.2	35.72	35.80	-10.2	7,729	-0.13%
2023/04/27	4.5	35.46	1.1	35.60	35.50	3.4	7,726	0.04%
2023/04/26	6.4	35.22	6.1	35.51	35.65	0.3	7,742	0.00%
2023/04/25	4.6	35.81	14.6	36.06	35.40	-10.1	7,724	-0.13%
2023/04/24	4	35.29	7.2	35.55	35.55	-3.2	7,638	-0.04%
2023/04/21	3.2	35.10	16.1	35.19	35.15	-12.9	7,666	-0.17%
2023/04/20	5.6	35.10	1.3	35.08	35.05	4.2	7,657	0.06%
2023/04/19	4.3	35.36	1.9	35.42	35.45	2.4	7,673	0.03%
2023/04/18	11.2	35.58	0	0.00	35.50	11.2	7,615	0.15%
2023/04/17	0.3	36.08	3	36.00	35.95	-2.7	7,572	-0.04%
2023/04/14	3	35.88	46	36.10	36.10	-43	7,546	-0.57%
2023/04/13	7.1	35.97	68.4	36.02	35.90	-61.3	7,542	-0.81%
2023/04/12	2	36.00	16	35.97	36.15	-14	7,539	-0.19%
2023/04/11	3.5	35.55	11.1	35.57	35.85	-7.6	7,476	-0.10%
2023/04/10	3.4	35.55	2.3	35.90	35.50	1.1	7,443	0.01%
2023/04/07	6	35.46	37.2	35.41	35.65	-31.2	7,407	-0.42%
2023/04/06	29.3	35.24	7	35.20	35.15	22.3	7,338	0.30%
2023/03/31	28.1	35.45	12	35.52	35.35	16.1	7,291	0.22%
2023/03/30	3.2	35.15	53	35.24	35.05	-49.8	7,236	-0.69%
2023/03/29	10.5	34.89	11.8	34.95	34.90	-1.3	7,244	-0.02%
2023/03/28	17.2	35.26	14.3	35.35	35.20	2.9	7,227	0.04%
2023/03/27	7.6	35.46	5.3	35.55	35.50	2.3	7,223	0.03%
2023/03/24	10	35.84	70.2	35.80	35.85	-60.2	7,204	-0.84%
2023/03/23	16.2	35.70	53.1	35.73	35.85	-36.9	7,168	-0.51%
2023/03/22	44.1	35.45	5	35.62	35.95	39.1	7,126	0.55%
2023/03/21	28.9	35.49	46.8	35.36	35.65	-17.9	6,984	-0.26%
2023/03/20	127.9	34.71	71.3	34.94	34.30	56.7	6,702	0.85%	大買/
2023/03/17	43.9	36.33	17.3	36.48	36.25	26.6	6,127	0.43%
2023/03/16	147.4	36.43	143.3	36.34	36.25	4	5,954	0.07%	大買/大賣/
2023/03/15	34	38.35	20.2	38.35	38.35	13.8	4,988	0.28%
2023/03/14	8.5	42.58	2.8	42.59	42.60	5.7	4,968	0.12%
2023/03/13	7.9	42.83	5.7	42.94	43.00	2.2	5,011	0.04%
2023/03/10	19.9	43.57	1.9	43.70	43.25	18.1	5,008	0.36%
2023/03/09	1.1	44.06	0.1	44.10	44.10	1	4,978	0.02%
2023/03/08	16	43.90	5	44.01	44.00	11	5,069	0.22%
2023/03/07	27.5	43.81	16.9	43.97	44.10	10.6	5,083	0.21%
2023/03/06	10	43.39	0.5	43.47	43.45	9.5	5,069	0.19%
2023/03/03	6.2	43.24	21.1	43.20	43.25	-14.8	5,086	-0.29%
2023/03/02	20.5	43.36	49	43.47	43.30	-28.5	5,100	-0.56%
2023/03/01	55	43.54	15	43.47	43.60	40	5,047	0.79%
2023/02/24	94	44.54	2	44.35	44.45	92	4,887	1.88%
2023/02/23	23.6	44.49	5.1	44.56	44.50	18.5	4,861	0.38%
2023/02/22	0.1	44.22	8	44.05	44.20	-7.9	4,838	-0.16%
2023/02/21	3.5	44.33	0	0.00	44.40	3.5	4,897	0.07%
2023/02/20	1	44.15	1	44.35	44.40	0	5,036	0.00%
2023/02/17	13	44.07	5.1	44.11	44.10	7.9	5,103	0.16%
2023/02/16	1.9	44.25	1	44.30	44.10	0.9	5,221	0.02%
2023/02/15	5.4	44.10	0.2	44.10	44.00	5.2	5,355	0.10%
2023/02/14	1.2	44.22	0.9	44.30	44.25	0.3	5,390	0.01%
2023/02/13	8.6	43.92	0.2	44.30	44.05	8.4	5,538	0.15%
2023/02/10	20.2	44.42	1	44.55	44.40	19.2	5,566	0.34%
2023/02/09	4	44.74	5.5	44.81	44.75	-1.5	5,622	-0.03%
2023/02/08	0.5	44.85	2.6	44.76	44.75	-2.1	5,670	-0.04%
2023/02/07	9.1	44.67	1	44.80	44.65	8.1	5,700	0.14%
2023/02/06	31.5	44.87	1	44.97	44.70	30.5	5,741	0.53%
2023/02/03	31.3	45.13	0	0.00	45.10	31.3	5,764	0.54%
2023/02/02	7	45.38	37.7	45.44	45.40	-30.7	5,807	-0.53%
2023/02/01	0	0.00	2.7	45.16	45.30	-2.7	5,868	-0.05%
2023/01/31	8.1	45.03	4.9	45.10	44.75	3.2	6,156	0.05%
2023/01/30	5.1	44.18	4	44.52	44.70	1.1	6,185	0.02%
2023/01/17	2.5	43.80	2.1	43.72	43.90	0.4	6,144	0.01%
2023/01/16	2.1	43.72	8.3	43.72	43.55	-6.3	6,200	-0.10%
2023/01/13	2	43.43	9.4	43.44	43.35	-7.3	6,238	-0.12%
2023/01/12	6	43.39	5	43.75	43.30	1	6,316	0.02%
2023/01/11	5.8	43.61	1.3	43.66	43.35	4.5	6,377	0.07%
2023/01/10	4.3	43.45	3	43.53	43.30	1.2	6,394	0.02%
2023/01/09	3	43.77	2.7	43.72	43.75	0.4	6,410	0.01%
2023/01/06	0.2	43.15	0.5	43.15	43.10	-0.3	6,440	0.00%
2023/01/05	3.1	43.31	1.2	43.26	43.00	2	6,835	0.03%
2023/01/04	2.1	43.50	0	0.00	43.35	2.1	6,948	0.03%
2023/01/03	6.6	42.62	9.5	43.03	43.55	-2.9	7,003	-0.04%
2022/12/30	0.4	43.29	29.9	43.26	43.25	-29.5	6,996	-0.42%
2022/12/29	11.4	42.64	14	42.75	42.65	-2.6	7,015	-0.04%
2022/12/28	7.1	43.22	35	43.33	43.15	-27.9	7,027	-0.40%
2022/12/27	8	44.06	19.5	43.98	43.90	-11.5	7,143	-0.16%
2022/12/26	7	43.74	8	43.68	43.65	-1	7,206	-0.01%
2022/12/23	5.3	43.66	4	43.74	43.65	1.3	7,254	0.02%
2022/12/22	1	44.35	7.3	44.40	44.35	-6.3	7,273	-0.09%
2022/12/21	5.4	42.95	9.2	43.04	43.15	-3.8	7,318	-0.05%
2022/12/20	39.1	43.26	11.5	42.99	42.50	27.7	7,291	0.38%
2022/12/19	23.3	44.01	1.1	44.34	44.00	22.2	7,328	0.30%
2022/12/16	18.1	44.53	8.1	44.73	44.40	10	7,295	0.14%
2022/12/15	8.4	44.89	19.4	44.95	45.05	-11	7,276	-0.15%
2022/12/14	1.2	45.00	10.1	45.07	45.00	-8.9	7,264	-0.12%
2022/12/13	14.1	44.71	11	44.80	44.45	3.1	7,239	0.04%
2022/12/12	11.1	44.49	7.4	44.44	44.35	3.7	7,191	0.05%
2022/12/09	10.3	44.69	70.3	44.83	44.85	-60	7,209	-0.83%
2022/12/08	9.3	44.71	12.2	44.58	44.50	-2.9	7,180	-0.04%
2022/12/07	32.9	45.66	39.7	45.88	45.60	-6.8	7,113	-0.10%
2022/12/06	23.1	46.80	12.1	47.05	46.45	11	6,971	0.16%
2022/12/05	2	46.71	7.2	47.12	47.20	-5.2	6,913	-0.08%
2022/12/02	3.1	46.12	0.1	46.30	45.95	3	6,853	0.04%
2022/12/01	1.3	47.13	0.1	47.05	46.35	1.3	6,845	0.02%
2022/11/30	0.1	46.20	4	46.14	46.15	-4	6,800	-0.06%
2022/11/29	1	45.20	1.3	45.58	45.90	-0.3	6,709	0.00%
2022/11/28	4.2	44.59	2.1	44.96	45.25	2.1	6,788	0.03%
2022/11/25	7.1	45.32	8	45.49	45.35	-0.9	6,849	-0.01%
2022/11/24	2.1	44.66	0.2	44.90	45.20	1.9	6,829	0.03%
2022/11/23	1.6	44.17	5	44.25	44.20	-3.4	6,810	-0.05%
2022/11/22	3	43.90	8.5	44.30	43.95	-5.5	6,859	-0.08%
2022/11/21	6	44.23	1.1	44.15	44.10	4.9	6,880	0.07%
2022/11/18	0.2	44.45	0	0.00	44.45	0.2	6,867	0.00%
2022/11/17	9.3	43.73	5.1	43.87	43.95	4.2	6,861	0.06%
2022/11/16	22.5	44.82	24	44.58	44.25	-1.5	6,816	-0.02%
2022/11/15	14.1	45.10	15.7	45.33	45.50	-1.6	6,702	-0.02%
2022/11/14	12.2	45.26	9.1	45.42	45.25	3.1	6,637	0.05%
2022/11/11	12.1	44.42	23.4	44.47	44.65	-11.4	6,548	-0.17%
2022/11/10	32.3	43.41	16.1	43.26	43.30	16.2	6,453	0.25%
2022/11/09	71.2	44.02	16.1	44.17	43.60	55.2	6,546	0.84%
2022/11/08	23.1	42.49	40.2	42.76	43.45	-17.1	6,489	-0.26%
2022/11/07	4.2	41.41	11.5	41.38	41.80	-7.3	6,546	-0.11%
2022/11/04	26.1	40.55	4	40.35	40.70	22.1	6,674	0.33%
2022/11/03	10.1	40.09	10	40.36	40.35	0.1	6,784	0.00%
2022/11/02	6.1	39.64	12.2	40.14	40.90	-6.1	6,852	-0.09%
2022/11/01	16.3	39.83	6.8	39.89	40.00	9.4	6,873	0.14%
2022/10/31	23.4	39.67	12.2	39.84	39.60	11.2	6,907	0.16%
2022/10/28	31.5	40.32	5.4	40.33	40.00	26.1	6,976	0.37%
2022/10/27	50.9	39.94	13	40.30	40.35	38	7,020	0.54%
2022/10/26	35.6	58.00	12	58.05	58.00	23.6	6,861	0.34%
2022/10/25	8.4	58.01	3	57.77	58.10	5.4	7,285	0.07%
2022/10/24	14.4	59.91	8.4	59.31	59.00	6	7,298	0.08%
2022/10/21	37.2	60.49	41	60.45	60.40	-3.8	7,271	-0.05%
2022/10/20	42.3	58.14	49.3	58.69	60.50	-7	7,414	-0.09%
2022/10/19	24.6	59.36	20.3	59.55	58.80	4.3	7,709	0.06%
2022/10/18	11.1	57.83	15.6	58.25	59.00	-4.6	8,120	-0.06%
2022/10/17	16.2	55.70	15.2	55.93	57.40	1.1	9,704	0.01%
2022/10/14	25.3	55.42	25.1	56.06	56.50	0.2	9,729	0.00%
2022/10/13	35.3	56.56	17	55.05	54.70	18.3	10,220	0.18%
2022/10/12	6.3	55.18	6.2	56.22	56.60	0.2	9,827	0.00%
2022/10/11	5.2	51.89	0.1	51.80	51.50	5.1	9,732	0.05%
2022/10/07	4.2	53.34	5.1	53.42	53.60	-0.9	9,688	-0.01%
2022/10/06	9.2	52.90	2.2	51.84	53.10	7	9,659	0.07%
2022/10/05	25.3	51.48	3.8	51.47	51.40	21.5	9,655	0.22%
2022/10/04	15.2	49.32	7.2	50.01	50.30	8	9,677	0.08%
2022/10/03	7.7	50.26	4	50.48	49.85	3.7	9,596	0.04%
2022/09/30	1.3	50.65	10.8	50.98	51.40	-9.5	9,546	-0.10%
2022/09/29	17.3	51.65	9	51.81	51.40	8.3	9,562	0.09%
2022/09/28	22.9	52.20	22.6	51.02	50.60	0.3	9,600	0.00%
2022/09/27	6.1	53.44	6	53.72	53.70	0.1	9,542	0.00%
2022/09/26	18.9	53.63	89	53.32	53.50	-70.1	9,574	-0.73%
2022/09/23	8	56.54	3.7	56.27	56.10	4.3	9,574	0.04%
2022/09/22	16.7	56.88	1	56.88	56.50	15.7	9,599	0.16%
2022/09/21	16.1	58.26	0	0.00	58.40	16.1	9,561	0.17%
2022/09/20	2.2	58.55	2.1	58.79	58.90	0.1	9,553	0.00%
2022/09/19	10.1	58.42	2	58.60	58.00	8.1	9,556	0.09%
2022/09/16	3.6	59.69	2.2	59.89	59.80	1.3	9,573	0.01%
2022/09/15	2.3	59.06	1	60.40	60.30	1.3	9,578	0.01%
2022/09/14	20.2	58.88	0.1	59.30	59.00	20.1	9,595	0.21%
2022/09/13	1	60.60	9	60.60	60.70	-8	9,604	-0.08%
2022/09/12	8.1	60.34	1.7	60.41	60.30	6.4	9,658	0.07%
2022/09/08	1.2	58.81	22.2	59.64	60.30	-21	9,752	-0.21%
2022/09/07	69.6	58.58	51.7	58.28	58.00	17.9	9,759	0.18%
2022/09/06	2.1	59.71	0	0.00	60.00	2.1	9,736	0.02%
2022/09/05	4.3	59.67	7	59.71	59.90	-2.7	9,788	-0.03%
2022/09/02	28.3	59.70	5.6	59.64	59.20	22.7	9,859	0.23%
2022/09/01	24.4	60.99	2.9	61.30	61.30	21.5	9,779	0.22%
2022/08/31	4.3	63.34	2.6	63.44	63.10	1.8	9,717	0.02%
2022/08/30	2.2	63.10	8.1	63.36	63.40	-5.9	9,714	-0.06%
2022/08/29	14.7	62.04	1	62.50	62.80	13.7	9,725	0.14%
2022/08/26	2	64.17	7.9	64.14	64.30	-6	9,730	-0.06%
2022/08/25	1	63.09	1.1	63.01	62.70	-0.1	9,704	0.00%
2022/08/24	2.2	61.91	2	62.30	62.60	0.1	9,758	0.00%
2022/08/23	5.3	62.34	2.2	62.01	61.80	3.1	9,953	0.03%
2022/08/22	0.2	63.19	2	63.10	63.20	-1.8	10,007	-0.02%
2022/08/19	29.8	62.40	8.7	62.36	63.00	21.1	10,012	0.21%
2022/08/18	4.2	62.68	47	62.93	63.00	-42.8	10,003	-0.43%
2022/08/17	5.5	63.66	2.2	63.54	63.30	3.3	9,993	0.03%
2022/08/16	22.7	62.74	38.9	63.15	63.50	-16.3	9,996	-0.16%
2022/08/15	36.3	64.77	24	64.85	64.90	12.2	9,864	0.12%
2022/08/12	16.2	62.90	7	63.13	63.00	9.2	9,811	0.09%
2022/08/11	11.1	63.56	27.8	63.63	64.50	-16.7	9,774	-0.17%
2022/08/10	83.8	61.82	8	61.46	61.50	75.8	9,669	0.78%
2022/08/09	9.1	59.98	9.3	59.68	60.00	-0.2	9,575	0.00%
2022/08/08	17.2	57.90	4.6	57.93	58.00	12.7	9,580	0.13%
2022/08/05	6.3	56.98	26.6	57.32	57.70	-20.2	9,675	-0.21%
2022/08/04	24.7	55.19	3.2	55.23	56.00	21.4	9,803	0.22%
2022/08/03	7.3	57.04	3	56.23	56.40	4.3	9,749	0.04%
2022/08/02	31.9	57.78	25	58.13	57.90	6.9	9,726	0.07%
2022/08/01	31.8	56.15	24	56.36	57.90	7.8	9,782	0.08%
2022/07/29	16.2	54.80	13.7	54.80	54.80	2.6	9,333	0.03%
2022/07/28	34.1	60.64	5.2	60.82	60.80	28.9	9,592	0.30%
2022/07/27	26.4	60.24	12.4	60.16	60.80	14	9,631	0.15%
2022/07/26	74	61.01	33.5	61.16	61.10	40.5	9,605	0.42%
2022/07/25	39.9	57.70	19.4	57.82	59.60	20.6	9,320	0.22%
2022/07/22	84.7	58.04	67.1	57.24	58.00	17.6	9,034	0.19%
2022/07/21	3.1	59.20	24.1	59.20	59.20	-21	8,254	-0.25%
2022/07/20	127.8	66.78	19.1	70.91	65.70	108.7	8,214	1.32%	大買/鉅額交易
2022/07/19	0.4	72.75	1	72.30	72.90	-0.6	7,723	-0.01%
2022/07/18	14	71.29	9.5	71.95	72.80	4.5	7,758	0.06%
2022/07/15	9.2	70.85	1	71.00	70.90	8.2	7,754	0.11%
2022/07/14	4.1	70.75	0.2	71.80	71.30	3.9	7,784	0.05%
2022/07/13	13.1	71.21	10	71.17	71.20	3	7,796	0.04%
2022/07/12	19.1	69.24	6.5	69.18	69.10	12.6	7,877	0.16%
2022/07/11	20.8	69.39	0.1	69.90	69.40	20.7	7,850	0.26%
2022/07/08	23.2	70.78	3	71.47	70.90	20.2	7,817	0.26%
2022/07/07	15	69.43	72	70.55	71.00	-57	7,858	-0.73%
2022/07/06	41.5	70.26	4	70.25	69.90	37.5	8,040	0.47%
2022/07/05	9	71.14	3	71.60	71.40	6	8,002	0.07%
2022/07/04	8.1	70.66	4	71.28	71.40	4.1	7,999	0.05%
2022/07/01	43.1	71.09	6	71.42	70.30	37.1	8,025	0.46%
2022/06/30	4.4	73.50	1.4	73.79	73.40	3	7,927	0.04%
2022/06/29	1.2	74.56	4.5	74.93	74.80	-3.3	7,915	-0.04%
2022/06/28	3	74.77	0.1	75.00	74.80	2.9	7,956	0.04%
2022/06/27	1.3	75.29	2.5	75.58	75.50	-1.2	8,050	-0.02%
2022/06/24	4	73.83	3	74.00	74.50	1	8,124	0.01%
2022/06/23	58.5	72.39	0.1	73.50	72.70	58.4	8,146	0.72%
2022/06/22	13.9	73.08	0.2	73.30	72.70	13.7	8,246	0.17%
2022/06/21	2.1	74.20	7.2	74.13	74.40	-5.1	8,256	-0.06%
2022/06/20	20.2	73.50	9	73.43	72.60	11.2	8,320	0.13%
2022/06/17	17.2	74.88	0.2	74.70	74.30	17	8,386	0.20%
2022/06/16	33.5	77.11	24	75.70	75.70	9.5	8,421	0.11%
2022/06/15	16.2	77.44	22	77.12	77.00	-5.9	8,689	-0.07%
2022/06/14	4.6	75.68	22.1	75.65	77.30	-17.6	8,740	-0.20%
2022/06/13	38.5	76.30	22.4	76.21	75.70	16.1	8,821	0.18%
2022/06/10	20.1	78.25	32	78.56	78.50	-11.9	8,757	-0.14%
2022/06/09	5	78.30	8	78.40	78.40	-3	8,756	-0.03%
2022/06/08	2.1	78.09	4	77.90	77.90	-1.9	8,770	-0.02%
2022/06/07	70	77.50	6.5	77.68	77.80	63.6	8,799	0.72%
2022/06/06	16.6	76.54	20.1	77.24	77.60	-3.5	8,844	-0.04%
2022/06/02	14	75.84	6.6	76.02	76.20	7.5	8,997	0.08%
2022/06/01	48.3	76.46	46	76.07	76.10	2.2	9,142	0.02%
2022/05/31	14	74.56	11.1	74.70	77.10	2.9	9,138	0.03%
2022/05/30	14	74.63	10.2	74.41	75.00	3.9	9,004	0.04%
2022/05/27	2	72.70	12.6	72.97	72.80	-10.6	8,955	-0.12%
2022/05/26	11.2	72.40	4.6	72.53	72.00	6.6	9,021	0.07%
2022/05/25	4.1	72.13	5	72.10	72.50	-0.9	9,173	-0.01%
2022/05/24	11.1	72.09	1.1	72.20	71.70	10.1	9,462	0.11%
2022/05/23	9	72.73	9.2	72.82	72.70	-0.2	9,605	0.00%
2022/05/20	4.1	73.04	20	72.86	72.70	-15.9	9,745	-0.16%
2022/05/19	42.3	71.86	2.5	72.25	71.90	39.8	9,872	0.40%
2022/05/18	21.2	73.09	12	73.20	73.80	9.2	9,887	0.09%
2022/05/17	6	70.77	4	70.75	71.30	2	9,881	0.02%
2022/05/16	11.3	70.81	319.1	70.89	70.20	-307.7	9,838	-3.13%	大賣/鉅額交易
2022/05/13	16.2	70.06	9	70.76	71.50	7.2	9,759	0.07%
2022/05/12	49.9	71.34	21	70.82	69.80	28.9	9,667	0.30%
2022/05/11	5.8	74.03	8.4	73.56	73.40	-2.5	9,487	-0.03%
2022/05/10	17.2	73.34	7.5	73.63	74.30	9.7	9,478	0.10%
2022/05/09	82.6	75.71	9.4	75.28	74.00	73.1	9,401	0.78%
2022/05/06	23.1	76.09	30.1	75.85	76.40	-7	9,293	-0.08%
2022/05/05	28.6	77.74	89.2	77.49	77.70	-60.6	9,294	-0.65%
2022/05/04	9.2	79.54	25.2	80.02	80.30	-16	8,937	-0.18%
2022/05/03	10.8	79.46	29.8	79.40	79.60	-19	8,877	-0.21%
2022/04/29	14.7	78.06	18.1	78.30	78.30	-3.4	8,755	-0.04%
2022/04/28	174.7	78.19	21.1	77.71	77.50	153.6	8,743	1.76%	大買/鉅額交易
2022/04/27	190.8	77.90	160.6	77.60	78.90	30.2	8,590	0.35%	大買/大賣/
2022/04/26	1	74.50	17.5	74.50	74.50	-16.5	7,745	-0.21%
2022/04/25	36.6	67.52	5.8	67.23	67.80	30.8	7,794	0.40%
2022/04/22	10.8	69.04	4	69.20	69.10	6.8	7,749	0.09%
2022/04/21	26.1	70.05	0.1	70.30	69.90	26	7,781	0.33%
2022/04/20	6.3	70.01	1	70.20	70.30	5.3	7,799	0.07%
2022/04/19	19.6	70.62	9	70.38	70.20	10.6	7,905	0.13%
2022/04/18	11.2	70.49	7.3	70.34	69.80	4	8,173	0.05%
2022/04/15	5.1	72.63	1.3	72.88	72.50	3.9	8,063	0.05%
2022/04/14	3.1	73.81	1	74.00	73.80	2.1	8,033	0.03%
2022/04/13	14.2	74.08	12.2	73.83	74.30	1.9	8,065	0.02%
2022/04/12	69.3	74.82	77.8	75.19	73.20	-8.5	8,002	-0.11%
2022/04/11	16.1	78.27	6	79.28	77.80	10.1	7,785	0.13%
2022/04/08	3	78.47	28	78.83	79.10	-25	7,767	-0.32%
2022/04/07	24.1	78.11	0.3	79.85	77.50	23.8	7,746	0.31%
2022/04/06	8	78.73	8.8	78.85	79.80	-0.8	7,673	-0.01%
2022/04/01	4	78.83	6.4	78.89	79.10	-2.3	7,626	-0.03%
2022/03/31	6.5	79.09	21	78.93	79.30	-14.5	7,628	-0.19%
2022/03/30	35.1	79.37	17.4	79.44	79.10	17.7	7,624	0.23%
2022/03/29	22	78.69	46.2	78.80	79.20	-24.1	7,527	-0.32%
2022/03/28	36.2	76.27	216	76.61	77.20	-179.8	7,434	-2.42%	大賣/鉅額交易
2022/03/25	15.5	76.30	17.6	77.10	77.20	-2.2	7,414	-0.03%
2022/03/24	13.7	75.50	11	74.58	75.10	2.7	7,271	0.04%
2022/03/23	5	74.20	8.6	74.25	74.90	-3.6	7,250	-0.05%
2022/03/22	1.2	73.30	9.2	72.72	73.60	-7.9	7,157	-0.11%
2022/03/21	15.2	71.71	7.3	72.48	71.90	7.9	7,055	0.11%
2022/03/18	3	72.73	3.1	71.51	73.00	-0.2	6,990	0.00%
2022/03/17	5.5	70.36	5	70.58	70.80	0.5	6,786	0.01%
2022/03/16	58.2	71.22	4.2	72.16	70.10	54	6,737	0.80%
2022/03/15	6.1	71.75	8.4	72.00	71.70	-2.3	6,594	-0.04%
2022/03/14	9.2	72.09	7.1	72.63	72.10	2.1	6,578	0.03%
2022/03/11	18.7	71.38	18	71.41	72.10	0.7	6,614	0.01%
2022/03/10	28.1	71.59	8.3	71.51	71.90	19.8	6,630	0.30%
2022/03/09	10.4	69.02	17	69.07	69.90	-6.7	6,627	-0.10%
2022/03/08	41.8	68.62	22.4	68.43	67.60	19.4	6,590	0.29%
2022/03/07	43.5	70.73	4.4	70.97	70.60	39.2	6,421	0.61%
2022/03/04	35	73.47	24	73.24	73.30	11	6,411	0.17%
2022/03/03	14	73.41	19	73.62	73.60	-5	6,550	-0.08%
2022/03/02	14	71.75	2	72.00	72.40	12	6,620	0.18%
2022/03/01	16.1	71.51	11.4	71.78	72.00	4.6	6,599	0.07%
2022/02/25	33.8	72.29	10	71.25	71.60	23.8	6,532	0.36%
2022/02/24	61	73.33	58.1	72.70	71.50	3	6,388	0.05%
2022/02/23	31.2	73.05	34.5	73.96	74.40	-3.2	6,141	-0.05%
2022/02/22	71.2	71.14	29.2	71.14	71.80	42	6,098	0.69%
2022/02/21	47.1	70.32	19.4	70.80	71.90	27.7	5,982	0.46%
2022/02/18	27	69.23	33	68.90	69.90	-6	5,863	-0.10%
2022/02/17	26	68.91	11	68.76	68.80	15	5,808	0.26%
2022/02/16	3	67.87	5.3	67.94	67.80	-2.3	5,947	-0.04%
2022/02/15	11.1	67.77	2.3	67.94	67.50	8.8	6,047	0.14%
2022/02/14	17.8	67.51	35.5	67.53	67.50	-17.7	6,087	-0.29%
2022/02/11	17.1	68.41	42.1	68.55	68.90	-25	6,110	-0.41%
2022/02/10	1.2	67.87	19.8	68.08	68.80	-18.6	6,203	-0.30%
2022/02/09	5.3	67.76	6.5	67.81	67.70	-1.2	6,179	-0.02%
2022/02/08	5.2	67.33	13.9	67.86	67.70	-8.8	6,283	-0.14%
2022/02/07	6	66.15	25.9	66.22	67.20	-19.9	6,266	-0.32%
2022/01/26	13	63.82	3.8	63.93	63.70	9.2	6,224	0.15%
2022/01/25	29.4	63.68	27	63.33	63.40	2.4	6,480	0.04%
2022/01/24	21.7	63.57	44.2	64.00	64.40	-22.5	6,577	-0.34%
2022/01/21	8.8	65.04	4.4	65.20	64.80	4.4	6,731	0.06%
2022/01/20	7.1	66.04	18	66.14	66.30	-11	6,874	-0.16%
2022/01/19	5.2	66.24	2	66.35	66.00	3.2	7,402	0.04%
2022/01/18	10.5	66.81	31.3	67.18	67.00	-20.7	7,750	-0.27%
2022/01/17	5.4	66.56	19.2	66.80	66.80	-13.8	7,872	-0.18%
2022/01/14	32.4	66.11	3	65.93	66.00	29.4	8,057	0.37%
2022/01/13	2.1	66.75	13.8	66.75	67.00	-11.7	8,087	-0.14%
2022/01/12	26.6	66.24	3.2	66.79	66.50	23.4	8,079	0.29%
2022/01/11	8.7	65.80	29.7	65.04	67.00	-21	7,972	-0.26%
2022/01/10	0.1	63.31	3.1	63.70	63.90	-3	7,738	-0.04%
2022/01/07	6.3	63.01	1.4	63.07	62.80	4.8	7,732	0.06%
2022/01/06	4.2	63.83	6.7	63.67	63.60	-2.5	7,738	-0.03%
2022/01/05	12.3	62.84	20.5	63.00	63.10	-8.3	7,746	-0.11%
2022/01/04	8.1	62.94	11	63.25	63.20	-2.9	7,864	-0.04%
2022/01/03	17.9	63.71	0.5	63.60	63.60	17.4	7,931	0.22%
2021/12/30	3	63.70	0	63.60	63.80	3	7,940	0.04%
2021/12/29	11	63.31	0.3	63.50	63.50	10.8	8,031	0.13%
2021/12/28	15.6	62.92	2.2	62.87	63.00	13.4	8,085	0.17%
2021/12/27	5.4	62.96	11.2	63.49	63.00	-5.9	8,192	-0.07%
2021/12/24	3.1	63.00	8.6	63.40	63.30	-5.6	8,294	-0.07%
2021/12/23	1	62.50	17	62.27	62.50	-16	8,336	-0.19%
2021/12/22	2.2	62.39	2	62.45	62.00	0.2	8,446	0.00%
2021/12/21	28	62.53	26	62.02	62.40	2	8,678	0.02%
2021/12/20	15.2	61.21	1.6	61.20	61.40	13.6	9,124	0.15%
2021/12/17	6.2	61.30	65.4	61.79	61.30	-59.2	9,432	-0.63%
2021/12/16	7.3	61.88	0.5	61.80	61.80	6.8	10,123	0.07%
2021/12/15	26	61.96	18.8	61.84	61.90	7.2	10,653	0.07%
2021/12/14	19.6	61.22	24	61.68	61.00	-4.4	10,919	-0.04%
2021/12/13	76.8	62.09	25	61.98	61.60	51.8	11,008	0.47%
2021/12/10	20.3	63.35	4	63.50	63.20	16.3	11,117	0.15%
2021/12/09	1.2	64.03	20.2	64.10	64.00	-19	11,358	-0.17%
2021/12/08	3.9	64.48	1	64.30	64.10	2.9	11,789	0.02%
2021/12/07	45.2	64.11	16.7	64.19	64.40	28.4	12,028	0.24%
2021/12/06	4.1	62.79	39	62.86	63.00	-34.9	12,160	-0.29%
2021/12/03	4.3	63.73	18.5	63.54	63.40	-14.2	12,276	-0.12%
2021/12/02	11.6	63.92	4	64.10	63.70	7.6	12,428	0.06%
2021/12/01	8.3	64.47	11.2	64.69	64.80	-2.9	12,676	-0.02%
2021/11/30	20.8	64.76	6.3	65.10	64.20	14.5	12,675	0.11%
2021/11/29	11.6	63.49	35.1	63.15	63.80	-23.5	12,668	-0.19%
2021/11/26	29.9	65.49	30.7	65.00	64.90	-0.8	12,667	-0.01%
2021/11/25	12.1	66.83	4.1	66.95	66.70	8	12,678	0.06%
2021/11/24	4.2	66.80	6	66.83	66.90	-1.8	12,709	-0.01%
2021/11/23	6	66.57	12	66.78	66.50	-6	12,738	-0.05%
2021/11/22	4.1	66.90	8.2	66.78	66.70	-4.1	12,707	-0.03%
2021/11/19	27.8	67.49	80.3	67.82	67.10	-52.5	12,660	-0.41%
2021/11/18	10.2	68.74	40.9	68.71	68.70	-30.7	12,521	-0.24%
2021/11/17	46.2	68.70	12.2	68.69	68.90	34	12,501	0.27%
2021/11/16	12.5	68.35	8	68.62	68.50	4.5	12,484	0.04%
2021/11/15	192.8	69.18	14.9	69.71	69.00	177.9	12,470	1.43%	大買/鉅額交易
2021/11/12	34.4	67.80	31.3	67.73	68.50	3.2	12,312	0.03%
2021/11/11	23.1	66.81	5.9	67.23	66.70	17.3	12,278	0.14%
2021/11/10	24.1	67.07	10.5	67.54	66.80	13.6	12,311	0.11%
2021/11/09	91.5	67.20	39.3	66.99	67.50	52.3	12,330	0.42%
2021/11/08	11.1	67.20	23	67.52	67.50	-12	12,253	-0.10%
2021/11/05	23.5	67.03	67	66.89	67.00	-43.6	12,270	-0.36%
2021/11/04	18	69.17	19.5	68.80	68.50	-1.5	12,132	-0.01%
2021/11/03	16	69.31	22.3	69.23	69.60	-6.3	12,059	-0.05%
2021/11/02	56.9	68.88	26.3	68.88	68.20	30.7	11,962	0.26%
2021/11/01	27	71.28	38.5	71.06	70.90	-11.6	11,713	-0.10%
2021/10/29	35.5	71.03	24.9	71.31	70.90	10.6	11,593	0.09%
2021/10/28	29	69.76	30.8	69.99	69.90	-1.8	11,409	-0.02%
2021/10/27	85.6	69.16	60.6	69.17	69.90	25	11,209	0.22%
2021/10/26	28	65.18	25.1	65.25	67.20	3	10,637	0.03%
2021/10/25	39	61.33	11.3	61.71	61.90	27.7	10,289	0.27%
2021/10/22	41	59.92	17.9	59.81	60.80	23.1	10,202	0.23%
2021/10/21	5.5	58.21	7.2	57.96	58.20	-1.7	10,106	-0.02%
2021/10/20	6	56.80	24	57.01	57.30	-18	10,103	-0.18%
2021/10/19	6	56.23	2.5	56.73	57.00	3.5	10,262	0.03%
2021/10/18	3.7	56.28	53.3	56.88	56.40	-49.6	10,314	-0.48%
2021/10/15	11.2	54.89	4.9	55.06	55.20	6.3	10,382	0.06%
2021/10/14	11.5	54.44	2	54.55	54.50	9.5	10,443	0.09%
2021/10/13	18	54.39	16	55.01	54.80	2	10,588	0.02%
2021/10/12	9.6	55.47	1	55.80	55.30	8.6	10,583	0.08%
2021/10/08	7	56.76	2.2	57.14	56.80	4.8	10,518	0.05%
2021/10/07	4	55.95	15.1	55.81	56.40	-11.1	10,529	-0.11%
2021/10/06	16.4	55.64	1	56.50	55.30	15.4	10,674	0.14%
2021/10/05	34.1	55.15	12.5	55.17	56.00	21.6	10,724	0.20%
2021/10/04	6.6	55.69	32.1	55.51	55.30	-25.5	10,856	-0.23%
2021/10/01	59.8	55.90	15	56.10	56.00	44.8	11,058	0.40%
2021/09/30	26.5	57.77	6.2	57.67	57.40	20.3	11,098	0.18%
2021/09/29	43.7	57.78	28	57.77	57.40	15.6	11,014	0.14%
2021/09/28	74.1	57.43	51.4	57.19	57.90	22.7	10,929	0.21%
2021/09/27	39	57.43	118	57.58	56.10	-79	10,701	-0.74%	大賣/
2021/09/24	64	60.46	37.4	59.96	59.80	26.6	10,230	0.26%
2021/09/23	99.1	61.05	26.3	61.05	61.10	72.8	9,950	0.73%
2021/09/22	49.1	82.37	25.2	81.93	82.30	23.9	9,324	0.26%
2021/09/17	34.7	84.61	76	84.82	85.00	-41.3	9,002	-0.46%
2021/09/16	88.8	84.52	66	85.05	83.90	22.8	8,754	0.26%
2021/09/15	71.3	84.24	19.7	84.35	84.60	51.7	8,643	0.60%
2021/09/14	72.5	81.99	88.4	82.42	83.50	-15.9	8,435	-0.19%
2021/09/13	111	82.65	53.5	82.33	81.50	57.5	8,187	0.70%	大買/
2021/09/10	105.1	79.99	100.3	80.64	81.20	4.8	7,808	0.06%	大買/
2021/09/09	41.4	76.79	34.8	76.99	78.50	6.7	7,588	0.09%
2021/09/08	28.5	75.58	4	75.33	75.10	24.5	7,397	0.33%
2021/09/07	20.1	74.78	39.2	75.14	76.10	-19.1	7,242	-0.26%
2021/09/06	103.1	73.08	62	72.80	73.60	41.1	7,053	0.58%	大買/
2021/09/03	11.1	69.63	25.2	70.28	69.90	-14.1	6,790	-0.21%
2021/09/02	63.5	70.52	26.1	70.03	69.40	37.5	6,743	0.56%
2021/09/01	50.2	70.19	46.7	71.06	71.30	3.5	6,592	0.05%
2021/08/31	37.2	68.30	15.5	68.59	69.30	21.6	6,396	0.34%
2021/08/30	10.2	67.15	17	67.57	67.60	-6.9	6,261	-0.11%
2021/08/27	11	66.16	12.2	66.32	66.90	-1.2	6,208	-0.02%
2021/08/26	4.1	65.23	7	65.34	65.30	-2.9	6,145	-0.05%
2021/08/25	15.1	65.18	18	65.36	65.40	-2.9	6,158	-0.05%
2021/08/24	11.1	64.50	6	64.78	64.80	5.1	6,142	0.08%
2021/08/23	16	64.71	11.5	64.63	64.80	4.5	6,169	0.07%
2021/08/20	6	63.08	2	63.15	63.00	4	6,168	0.06%
2021/08/19	17.4	64.10	2	64.40	63.60	15.4	6,197	0.25%
2021/08/18	40	63.95	43.2	64.64	65.40	-3.2	6,155	-0.05%
2021/08/17	10.8	64.41	37	64.20	63.50	-26.3	6,094	-0.43%
2021/08/16	8.1	67.36	16.6	67.06	65.90	-8.4	6,041	-0.14%
2021/08/13	15	67.83	17.6	67.80	67.80	-2.6	5,959	-0.04%
2021/08/12	12.1	65.65	75	65.99	67.00	-62.9	5,897	-1.07%
2021/08/11	11.4	65.32	15.1	65.51	65.30	-3.7	5,920	-0.06%
2021/08/10	6.3	64.61	0	0.00	64.50	6.3	5,951	0.11%
2021/08/09	0.7	64.50	1	65.19	64.90	-0.3	6,139	-0.01%
2021/08/06	0	64.40	1	64.80	64.70	-1	6,274	-0.02%
2021/08/05	0	64.90	0.8	64.80	64.70	-0.8	6,402	-0.01%
2021/08/04	1.1	64.79	0	64.90	65.00	1.1	6,738	0.02%
2021/08/03	5.1	63.80	0.2	63.70	64.30	4.9	6,917	0.07%
2021/08/02	0.2	62.50	1	62.10	63.60	-0.8	7,003	-0.01%
2021/07/30	0.1	62.20	5	62.60	62.40	-4.9	6,997	-0.07%
2021/07/29	4.1	61.80	3.9	61.83	62.20	0.2	7,027	0.00%
2021/07/28	4.1	61.08	33	60.77	61.40	-28.9	7,070	-0.41%
2021/07/27	17.5	63.89	10.2	62.83	62.10	7.4	7,230	0.10%
2021/07/26	3.9	65.12	9	65.58	64.80	-5.1	7,176	-0.07%
2021/07/23	16.1	66.04	10.4	66.05	66.40	5.7	7,135	0.08%
2021/07/22	1.7	65.21	2	64.90	65.00	-0.3	6,977	0.00%
2021/07/21	18.9	65.32	3.1	65.86	65.10	15.8	6,938	0.23%
2021/07/20	5.7	65.63	0	0.00	65.80	5.7	6,906	0.08%
2021/07/19	37.2	66.54	9	67.31	66.60	28.2	6,888	0.41%
2021/07/16	3.1	64.56	21.1	65.21	65.60	-18.1	6,921	-0.26%
2021/07/15	10.4	64.35	8.2	64.74	64.80	2.2	6,945	0.03%
2021/07/14	6.7	63.00	2	62.65	63.30	4.7	6,955	0.07%
2021/07/13	21.6	64.48	9	64.81	64.00	12.6	7,001	0.18%
2021/07/12	15.5	64.70	8.7	64.94	65.40	6.7	6,962	0.10%
2021/07/09	42.6	62.68	37.1	62.91	62.90	5.5	6,865	0.08%
2021/07/08	50.2	61.38	4.1	61.65	62.90	46.1	6,744	0.68%
2021/07/07	6.1	58.78	20.3	58.25	59.10	-14.2	6,524	-0.22%
2021/07/06	0.1	57.00	5	57.00	56.80	-4.9	6,403	-0.08%
2021/07/05	0.2	56.76	0.6	57.20	56.70	-0.4	6,492	-0.01%
2021/07/02	11.3	56.60	0	0.00	56.40	11.3	6,586	0.17%
2021/07/01	8.2	56.76	12	56.79	56.60	-3.9	6,649	-0.06%
2021/06/30	3.1	56.70	6.3	56.69	56.60	-3.3	6,742	-0.05%
2021/06/29	13.7	56.73	11.2	56.56	56.70	2.5	6,807	0.04%
2021/06/28	11.4	57.40	11.1	56.44	57.60	0.3	6,848	0.00%
2021/06/25	8	54.75	41.4	54.61	54.80	-33.4	6,779	-0.49%
2021/06/24	3.1	54.40	13.7	54.40	54.20	-10.6	7,383	-0.14%
2021/06/23	0	54.00	0	0.00	54.00	0	7,402	0.00%
2021/06/22	3.1	54.00	0.2	54.10	53.80	3	7,489	0.04%
2021/06/21	9	53.78	0	0.00	53.90	9	7,565	0.12%
2021/06/18	1	53.30	11.1	53.25	54.00	-10.1	7,566	-0.13%
2021/06/17	9	53.20	0.3	53.30	53.20	8.7	7,575	0.11%
2021/06/16	2.1	53.31	0.1	53.70	53.40	2	7,669	0.03%
2021/06/15	0	0.00	1.4	53.70	53.70	-1.4	7,756	-0.02%
2021/06/11	6.1	53.50	9.7	52.78	53.20	-3.5	7,884	-0.05%
2021/06/10	2.3	52.17	0	0.00	52.30	2.3	7,938	0.03%
2021/06/09	1.1	52.21	0.2	52.30	52.10	0.9	7,982	0.01%
2021/06/08	0.2	52.30	0	0.00	52.30	0.2	8,079	0.00%
2021/06/07	6.2	52.12	7.9	52.31	52.20	-1.7	8,253	-0.02%
2021/06/04	0.2	52.62	0.7	52.70	52.50	-0.5	8,346	-0.01%
2021/06/03	3	52.63	0.2	52.90	52.70	2.8	8,488	0.03%
2021/06/02	2.2	52.38	0	0.00	52.50	2.2	8,578	0.03%
2021/06/01	8	52.43	0	52.50	52.50	8	8,588	0.09%
2021/05/31	25	52.53	7.4	52.60	52.50	17.6	8,689	0.20%
2021/05/28	2.5	52.40	4	52.38	52.40	-1.5	8,738	-0.02%
2021/05/27	3.2	51.61	2	51.65	52.00	1.2	8,795	0.01%
2021/05/26	2	51.50	1.1	51.72	51.80	0.9	8,838	0.01%
2021/05/25	3.6	51.74	1.1	51.88	51.70	2.5	8,879	0.03%
2021/05/24	7.2	51.33	1	51.60	51.50	6.1	8,946	0.07%
2021/05/21	3.1	51.54	1.2	51.40	51.70	1.9	9,023	0.02%
2021/05/20	6.1	51.20	2.4	51.20	51.00	3.7	9,068	0.04%
2021/05/19	1	51.00	0.3	51.40	51.20	0.7	9,040	0.01%
2021/05/18	4	50.78	20.7	50.64	51.00	-16.7	9,037	-0.18%
2021/05/17	13.6	48.92	30	48.74	48.45	-16.4	8,988	-0.18%
2021/05/14	6.3	51.26	10.2	51.37	51.00	-3.9	8,783	-0.04%
2021/05/13	8	49.55	10.2	49.59	49.85	-2.2	8,642	-0.02%
2021/05/12	59.1	50.27	33.1	49.51	50.20	26	8,526	0.30%
2021/05/11	37.4	54.15	37.9	54.55	53.80	-0.5	8,165	-0.01%
2021/05/10	14	54.24	9.8	53.99	54.60	4.2	7,961	0.05%
2021/05/07	0	0.00	2	53.25	53.50	-2	7,907	-0.03%
2021/05/06	9.2	53.16	5	53.16	53.00	4.2	7,904	0.05%
2021/05/05	12.2	52.75	3	52.60	52.50	9.2	7,852	0.12%
2021/05/04	65.1	52.42	18	52.73	52.20	47.1	7,773	0.61%
2021/05/03	51	53.37	0	53.50	53.10	51	7,497	0.68%
2021/04/29	8	53.20	22	53.22	53.10	-14	7,427	-0.19%
2021/04/28	5	53.64	2	53.70	53.70	3	7,378	0.04%
2021/04/27	12	53.75	2.1	53.71	54.10	9.9	7,421	0.13%
2021/04/26	15.5	54.11	24.5	54.32	54.30	-9	7,393	-0.12%
2021/04/23	2.2	52.77	7	53.19	53.20	-4.8	7,335	-0.07%
2021/04/22	59.1	53.67	6.8	53.96	52.70	52.3	7,311	0.71%
2021/04/21	3.8	53.30	6.9	53.72	54.10	-3.1	7,133	-0.04%
2021/04/20	4.2	52.85	4.1	52.90	53.10	0.1	7,055	0.00%
2021/04/19	10.1	52.73	16	52.71	53.10	-5.9	7,025	-0.08%
2021/04/16	52	50.55	22	50.69	51.40	30	6,894	0.44%
2021/04/15	5.2	49.95	16	50.13	50.10	-10.8	6,783	-0.16%
2021/04/14	21.5	49.61	1	49.50	49.55	20.5	6,728	0.30%
2021/04/13	21	50.27	2.1	50.20	49.85	18.9	6,716	0.28%
2021/04/12	32.2	49.75	5.7	49.88	49.95	26.5	6,649	0.40%
2021/04/09	43.7	49.41	4	49.35	49.45	39.7	6,629	0.60%
2021/04/08	38	49.94	1.1	50.02	49.80	36.9	6,544	0.56%
2021/04/07	5.5	49.91	0.1	50.13	50.00	5.4	6,455	0.08%
2021/04/06	7.2	49.94	12.2	49.96	50.00	-5	6,395	-0.08%
2021/04/01	14.3	49.52	0.3	49.50	49.60	13.9	6,285	0.22%
2021/03/31	23	49.41	4	49.40	49.50	19	6,175	0.31%
2021/03/30	19.1	48.50	5.1	48.67	48.90	14	6,036	0.23%
2021/03/29	95.6	48.95	30.4	48.80	48.85	65.2	5,902	1.11%
2021/03/26	9	45.40	9.1	45.64	45.75	-0.1	5,279	0.00%
2021/03/25	4.1	45.06	8	45.07	45.20	-3.9	5,226	-0.07%
2021/03/24	6.3	44.86	0	0.00	44.40	6.3	5,136	0.12%
2021/03/23	6	45.00	8.4	45.09	45.20	-2.4	5,052	-0.05%
2021/03/22	5	44.60	0	0.00	44.85	5	5,014	0.10%
2021/03/19	12.1	44.38	3	44.32	44.55	9.1	4,970	0.18%
2021/03/18	17	45.19	2.6	45.04	45.15	14.4	4,895	0.29%
2021/03/17	4.1	45.20	1	45.15	45.30	3	4,839	0.06%
2021/03/16	7.5	44.19	0.4	44.24	44.40	7.1	4,730	0.15%
2021/03/15	0	0.00	48	43.70	43.75	-48	4,852	-0.99%
2021/03/12	1.2	43.47	2	43.23	43.30	-0.9	4,930	-0.02%
2021/03/11	3	43.75	12.7	43.82	43.80	-9.7	4,909	-0.20%
2021/03/10	0	0.00	2.1	44.19	43.85	-2.1	4,774	-0.04%
2021/03/09	3.8	43.23	7.1	43.33	43.50	-3.3	4,695	-0.07%
2021/03/08	14.5	42.57	0.4	42.50	42.75	14.1	4,623	0.31%
2021/03/05	6	41.98	0.4	42.05	42.15	5.6	4,621	0.12%
2021/03/04	6	42.04	0.1	42.15	42.20	5.9	4,853	0.12%
2021/03/03	0	0.00	2	42.05	42.05	-2	4,788	-0.04%
2021/03/02	1	41.80	11.4	41.92	41.60	-10.4	4,714	-0.22%
2021/02/26	2	41.45	1	41.60	41.70	1	4,687	0.02%
2021/02/25	0	0.00	2.3	41.70	41.65	-2.3	4,612	-0.05%
2021/02/24	0.1	42.00	5.3	41.55	41.45	-5.2	4,608	-0.11%
2021/02/23	9	41.65	0.1	41.60	41.75	9	4,563	0.20%
2021/02/22	2.2	41.19	0.2	41.15	41.20	2	4,583	0.04%
2021/02/19	1	40.85	0	0.00	40.90	1	4,526	0.02%
2021/02/18	10	40.87	1.3	40.88	40.90	8.8	4,534	0.19%
2021/02/17	5.1	40.05	7.3	40.15	40.20	-2.2	4,507	-0.05%
2021/02/05	0.1	39.55	0	0.00	39.50	0.1	4,506	0.00%
2021/02/04	8.1	39.03	0	0.00	39.45	8.1	4,576	0.18%
2021/02/03	1	39.25	0	0.00	39.10	1	4,711	0.02%
2021/02/02	0.3	39.23	1	39.40	39.25	-0.7	4,806	-0.01%
2021/02/01	2	38.60	1	38.70	38.80	1	4,840	0.02%
2021/01/29	1	38.90	0	0.00	38.75	1	4,864	0.02%
2021/01/28	0	0.00	0	39.25	39.25	0	4,838	0.00%
2021/01/27	0	0.00	0	39.70	39.50	0	4,832	0.00%
2021/01/26	20	39.50	1	39.50	39.50	19	4,866	0.39%
2021/01/25	0	0.00	1	39.45	39.70	-1	4,884	-0.02%
2021/01/22	2	39.35	1.2	39.54	39.60	0.8	4,948	0.02%
2021/01/21	1	39.50	5	39.59	39.50	-4	5,016	-0.08%
2021/01/20	8	39.55	0	0.00	39.35	8	5,139	0.16%
2021/01/19	3.1	40.08	0	0.00	40.00	3.1	5,446	0.06%
2021/01/18	3	39.97	0.4	40.07	40.20	2.6	5,425	0.05%
2021/01/15	2	40.45	3.5	40.54	40.25	-1.5	5,380	-0.03%
2021/01/14	1	40.75	3	40.73	40.70	-2	5,366	-0.04%
2021/01/13	1	40.65	0	0.00	40.70	1	5,365	0.02%
2021/01/12	21	40.65	3	40.60	40.50	18	5,374	0.33%
2021/01/11	1	40.60	0	0.00	40.65	1	5,350	0.02%
2021/01/08	2	40.25	0	0.00	40.35	2	5,361	0.04%
2021/01/07	0.1	40.40	0	0.00	40.25	0.1	5,373	0.00%
2021/01/06	10.1	40.20	0	0.00	40.20	10.1	5,376	0.19%
2021/01/05	1	40.70	1	40.85	40.70	0	5,327	0.00%
2021/01/04	3	40.75	0	0.00	40.70	3	5,346	0.06%
2020/12/31	0	0.00	5	40.88	40.90	-5	5,360	-0.09%
2020/12/30	0	40.68	1	40.80	40.75	-1	5,371	-0.02%
2020/12/29	1.1	40.64	9.3	40.62	40.60	-8.2	5,378	-0.15%
2020/12/28	0	0.00	5.1	40.59	40.55	-5.1	5,409	-0.09%
2020/12/25	2	40.55	0.2	40.60	40.60	1.8	5,433	0.03%
2020/12/24	1.2	40.58	0.1	40.45	40.60	1.1	5,530	0.02%
2020/12/23	4	40.15	0	0.00	40.10	4	5,534	0.07%
2020/12/22	6	40.33	0	0.00	40.25	6	5,545	0.11%
2020/12/18	0	0.00	0.1	40.75	40.60	-0.1	5,583	0.00%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	5	40.75	40.75	-5	5,582	-0.09%
2020/12/15	2.5	40.41	0.1	40.45	40.45	2.4	5,575	0.04%
2020/12/14	0.1	40.60	1	40.60	40.45	-0.9	5,559	-0.02%
2020/12/11	7.1	40.45	0.5	40.35	40.55	6.6	5,568	0.12%
2020/12/10	2.6	40.27	1	40.55	40.35	1.6	5,520	0.03%
2020/12/09	14	40.34	2	40.63	40.40	12	5,490	0.22%
2020/12/08	39	41.35	22	41.28	41.20	17	5,326	0.32%
2020/12/07	2	41.75	17.3	41.88	41.75	-15.4	5,223	-0.29%
2020/12/04	11	41.55	5.1	41.53	41.55	5.9	5,175	0.11%
2020/12/03	0	0.00	4.6	41.41	41.45	-4.6	5,148	-0.09%
2020/12/02	14	41.36	0.6	41.40	41.25	13.4	5,134	0.26%
2020/12/01	10.6	41.70	0	0.00	41.65	10.6	5,124	0.21%
2020/11/30	5	41.87	14	41.88	42.05	-9	5,073	-0.18%
2020/11/27	2	40.90	3.4	41.24	41.35	-1.4	4,872	-0.03%
2020/11/26	0	0.00	1.4	40.90	41.00	-1.4	4,964	-0.03%
2020/11/25	10.1	40.86	1	40.95	40.80	9.1	5,174	0.18%
2020/11/24	3.3	41.07	2.5	41.09	41.00	0.8	5,340	0.01%
2020/11/23	24.2	41.35	0	0.00	41.30	24.2	5,495	0.44%
2020/11/20	7.2	41.28	1.1	41.25	41.40	6.1	5,501	0.11%
2020/11/19	8	41.34	32.4	41.48	41.40	-24.4	5,590	-0.44%
2020/11/18	3	40.93	6.1	40.94	40.95	-3.1	5,553	-0.06%
2020/11/17	0	40.80	1	40.90	40.85	-1	5,622	-0.02%
2020/11/16	6	40.88	0	0.00	40.80	6	5,871	0.10%
2020/11/13	14	40.54	2	40.65	40.70	12	6,573	0.18%
2020/11/12	7.2	41.08	2	41.15	40.85	5.2	6,742	0.08%
2020/11/11	2.2	41.33	4.1	41.01	41.40	-1.9	6,913	-0.03%
2020/11/10	0	0.00	16.4	40.76	40.65	-16.4	6,835	-0.24%
2020/11/09	0	0.00	4	40.15	40.20	-4	6,776	-0.06%
2020/11/06	1	40.25	3	40.45	40.05	-2	6,781	-0.03%
2020/11/05	0.2	40.25	4	40.48	40.25	-3.8	6,780	-0.06%
2020/11/04	1.2	40.04	0	0.00	40.00	1.2	6,756	0.02%
2020/11/03	1.1	40.05	4	40.16	40.05	-2.9	6,766	-0.04%
2020/11/02	2.2	39.68	1	39.75	39.70	1.2	6,788	0.02%
2020/10/30	23.2	39.87	0	0.00	39.50	23.2	6,796	0.34%
2020/10/29	3.2	39.97	3.5	40.04	40.05	-0.3	6,757	0.00%
2020/10/28	15.3	40.85	6.2	40.85	40.55	9	6,752	0.13%
2020/10/27	7.1	40.92	25	40.55	41.05	-18	6,679	-0.27%
2020/10/26	6	38.72	0	38.85	38.75	6	6,324	0.09%
2020/10/23	0.3	38.80	0	0.00	38.70	0.3	6,412	0.00%
2020/10/22	0	0.00	3	38.80	38.85	-3	6,459	-0.05%
2020/10/20	0.3	38.55	0	0.00	38.50	0.3	6,543	0.00%
2020/10/19	0	0.00	1	38.40	38.55	-1	6,523	-0.02%
2020/10/16	4.3	38.28	0	0.00	38.20	4.3	6,513	0.07%
2020/10/15	6.3	38.50	0	0.00	38.55	6.3	6,509	0.10%
2020/10/14	2	38.95	1	39.00	38.95	1	6,508	0.02%
2020/10/13	0	0.00	4	38.95	38.95	-4	6,644	-0.06%
2020/10/12	1.5	39.03	0	0.00	38.85	1.5	6,755	0.02%
2020/10/08	2.4	39.22	0	0.00	39.30	2.4	6,856	0.03%
2020/10/05	3	39.08	4.3	39.34	39.25	-1.3	6,954	-0.02%
2020/09/30	12	38.88	8	38.90	38.90	4	6,943	0.06%
2020/09/29	8.1	38.84	9	38.87	38.85	-0.9	6,951	-0.01%
2020/09/28	3.1	39.47	1	39.65	39.40	2	6,890	0.03%
2020/09/25	0.1	39.50	2	39.68	39.30	-1.9	6,921	-0.03%
2020/09/24	1.2	39.35	3	39.50	39.40	-1.9	6,959	-0.03%
2020/09/23	2	40.55	2	40.15	40.20	0	7,020	0.00%
2020/09/22	3.1	40.94	0	0.00	40.85	3.1	7,024	0.04%
2020/09/21	11.3	41.51	0	0.00	41.40	11.3	7,034	0.16%
2020/09/17	0	0.00	0.1	41.65	41.50	-0.1	7,064	0.00%
2020/09/16	7	41.66	5	41.72	41.65	2	7,082	0.03%
2020/09/11	0.1	41.30	11	41.30	41.30	-10.9	7,096	-0.15%
2020/09/10	7	41.19	4	41.20	41.10	3	7,073	0.04%
2020/09/09	0	0.00	4	40.98	41.40	-4	7,137	-0.06%
2020/09/08	0.1	41.50	0	0.00	41.40	0.1	7,177	0.00%
2020/09/07	1	41.30	3	41.90	41.45	-2	7,272	-0.03%
2020/09/04	4.2	41.24	0	0.00	41.50	4.2	7,403	0.06%
2020/09/03	0.2	41.90	10	41.93	41.80	-9.8	7,475	-0.13%
2020/09/02	3	41.42	2	41.50	41.45	1	7,464	0.01%
2020/09/01	11.2	41.99	3	42.43	41.85	8.2	7,474	0.11%
2020/08/31	11.1	42.76	0	0.00	43.20	11.1	7,377	0.15%
2020/08/28	7	42.16	11	41.86	42.20	-4	7,189	-0.06%
2020/08/27	1	40.00	7	40.09	40.05	-6	7,080	-0.08%
2020/08/26	6	39.20	1	39.25	39.35	5	6,946	0.07%
2020/08/25	0.1	39.30	8	38.90	39.00	-7.9	6,912	-0.11%
2020/08/24	12.2	37.97	1	38.25	37.85	11.2	6,825	0.16%
2020/08/21	16	38.09	11	38.17	38.25	5	6,772	0.07%
2020/08/20	33.2	38.00	8	37.89	37.45	25.2	6,713	0.38%
2020/08/19	54	37.93	16	38.06	39.05	38	6,444	0.59%
2020/08/18	2	54.70	3	54.47	54.70	-1	5,689	-0.02%
2020/08/17	2	54.00	1	54.20	54.40	1	5,504	0.02%
2020/08/14	4	52.73	4	53.00	53.10	0	5,306	0.00%
2020/08/12	1	52.40	0	0.00	53.00	1	5,247	0.02%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	0	0.00	1	53.60	53.30	-1	5,258	-0.02%
2020/08/07	7	52.87	0	0.00	53.00	7	5,258	0.13%
2020/08/06	1	53.10	0	0.00	53.40	1	5,230	0.02%
2020/08/05	0	0.00	2	52.65	53.00	-2	5,195	-0.04%
2020/08/04	0	0.00	1.1	52.00	52.20	-1.1	5,175	-0.02%
2020/08/03	1	52.30	3	52.10	52.20	-2	5,146	-0.04%
2020/07/31	0	0.00	7	51.23	50.80	-7	5,063	-0.14%
2020/07/30	3	49.57	3	49.92	50.10	0	5,001	0.00%
2020/07/29	0	0.00	3	49.47	49.50	-3	4,963	-0.06%
2020/07/27	2.1	46.65	12	47.43	46.40	-10	4,893	-0.20%
2020/07/24	4	48.70	3	48.80	48.50	1	4,848	0.02%
2020/07/23	15	49.62	0	0.00	49.45	15	4,880	0.31%
2020/07/22	0	0.00	5	50.30	49.90	-5	4,941	-0.10%
2020/07/21	5.1	49.80	1	50.30	50.20	4.1	4,939	0.08%
2020/07/20	0	0.00	0	48.95	48.95	0	4,914	0.00%
2020/07/17	6	50.01	15.4	50.25	49.55	-9.4	4,874	-0.19%
2020/07/16	10.1	51.41	10	51.50	51.20	0.1	4,761	0.00%
2020/07/15	0	0.00	10	54.11	53.80	-10	4,637	-0.22%
2020/07/14	1	53.70	11	53.80	54.00	-10	4,523	-0.22%
2020/07/13	5	53.54	2	54.00	53.60	3	4,460	0.07%
2020/07/10	11	53.03	0	0.00	53.00	11	4,428	0.25%
2020/07/09	4	54.35	2	54.40	54.30	2	4,373	0.05%
2020/07/08	2	54.00	3	54.40	54.60	-1	4,335	-0.02%
2020/07/07	0	0.00	0	53.80	54.20	0	4,296	0.00%
2020/07/06	4	53.88	4	53.98	54.10	0	4,287	0.00%
2020/07/03	14.1	53.34	0	0.00	53.50	14.1	4,273	0.33%
2020/07/02	0	0.00	8	53.13	54.00	-8	4,302	-0.19%
2020/07/01	0	0.00	8	51.50	51.70	-8	4,350	-0.18%
2020/06/30	0	0.00	2	50.60	51.10	-2	4,565	-0.04%
2020/06/29	8	50.19	1	50.30	50.30	7	4,533	0.15%
2020/06/24	1	50.50	20	50.70	50.60	-19	4,515	-0.42%
2020/06/23	0	0.00	1	50.90	50.60	-1	4,522	-0.02%
2020/06/22	4	50.25	8	50.40	50.50	-4	4,536	-0.09%
2020/06/19	0	0.00	4	50.33	50.20	-4	4,583	-0.09%
2020/06/18	0	0.00	29	50.37	50.30	-29	4,597	-0.63%
2020/06/17	8	49.88	0	0.00	49.85	8	4,584	0.17%
2020/06/16	3	50.13	0	0.00	50.20	3	4,617	0.06%
2020/06/15	8	50.02	0	0.00	49.95	8	4,641	0.17%
2020/06/12	51	49.41	9	48.41	49.80	42	4,626	0.91%
2020/06/11	25	50.46	20	49.90	50.10	5	4,573	0.11%
2020/06/10	11	51.27	25	50.71	51.40	-14	4,436	-0.32%
2020/06/09	20	49.60	1	49.85	49.40	19	4,373	0.43%
2020/06/08	0	0.00	34.1	49.45	49.60	-34.1	4,375	-0.78%
2020/06/05	21	48.53	2	48.45	48.75	19	4,314	0.44%
2020/06/04	1	48.15	0	0.00	48.20	1	4,284	0.02%
2020/06/03	9	48.46	6	48.38	48.30	3	4,290	0.07%
2020/06/02	5	47.20	5	46.77	47.30	0	4,169	0.00%
2020/06/01	2	46.18	2.1	46.15	46.05	-0.1	4,098	0.00%
2020/05/28	0	0.00	2	45.80	45.75	-2	3,998	-0.05%
2020/05/27	0	0.00	3	46.05	46.10	-3	3,962	-0.08%
2020/05/26	0	0.00	1	45.60	45.75	-1	3,934	-0.03%
2020/05/22	6	45.18	0	0.00	45.00	6	3,892	0.15%
2020/05/21	0	0.00	6	45.66	45.80	-6	3,845	-0.16%
2020/05/20	1	45.30	0	45.00	45.00	1	3,794	0.03%
2020/05/19	2	44.85	1	45.05	45.25	1	3,756	0.03%
2020/05/18	0	0.00	5	44.61	44.65	-5	3,691	-0.14%
2020/05/15	0	0.00	7	44.57	44.35	-7	3,640	-0.19%
2020/05/14	2	43.80	1	44.10	43.65	1	3,569	0.03%
2020/05/13	0	0.00	7	44.01	44.10	-7	3,538	-0.20%
2020/05/12	3	43.75	0	0.00	43.85	3	3,524	0.09%
2020/05/11	6	44.28	1	44.25	44.30	5	3,489	0.14%
2020/05/08	0	0.00	1	43.95	43.95	-1	3,459	-0.03%
2020/05/07	0	0.00	9	43.66	43.90	-9	3,446	-0.26%
2020/05/06	0	0.00	2	43.60	43.55	-2	3,443	-0.06%
2020/05/05	0	0.00	1	43.80	43.80	-1	3,424	-0.03%
2020/04/30	1	44.60	0	0.00	44.60	1	3,406	0.03%
2020/04/29	3	44.72	13	44.68	44.65	-10	3,369	-0.30%
2020/04/28	0	0.00	3	43.80	43.95	-3	3,313	-0.09%
2020/04/27	0	0.00	5	42.48	42.75	-5	3,294	-0.15%
2020/04/24	0	0.00	8	41.88	41.70	-8	3,219	-0.25%
2020/04/23	1	41.60	1	41.70	41.60	0	3,202	0.00%
2020/04/22	0	0.00	3	41.38	41.55	-3	3,177	-0.09%
2020/04/21	19	41.34	0	0.00	41.20	19	3,165	0.60%
2020/04/20	1	41.95	1	41.95	41.85	0	3,117	0.00%
2020/04/16	0	0.00	5	41.65	41.95	-5	3,052	-0.16%
2020/04/15	0	0.00	6	42.07	41.95	-6	3,021	-0.20%
2020/04/14	1	41.55	2	41.65	41.65	-1	2,977	-0.03%
2020/04/10	3	41.35	1	41.75	41.45	2	2,942	0.07%
2020/04/09	3	41.35	5	41.50	41.30	-2	2,923	-0.07%
2020/04/07	12	41.44	0	0.00	41.30	12	2,832	0.42%
2020/04/06	2	41.80	0	0.00	41.95	2	2,735	0.07%
2020/04/01	7	41.89	11	41.97	42.00	-4	2,553	-0.16%
2020/03/31	0	0.00	3	38.20	38.20	-3	2,284	-0.13%
2020/03/30	0	0.00	1	33.80	34.75	-1	2,288	-0.04%
2020/03/27	2	34.55	6	34.64	34.80	-4	2,431	-0.16%
2020/03/26	0	0.00	3	33.70	33.75	-3	2,530	-0.12%
2020/03/25	2	32.70	1	33.00	33.40	1	2,631	0.04%
2020/03/24	0	31.45	0	0.00	31.45	0	2,628	0.00%
2020/03/23	2	30.10	0	0.00	30.10	2	2,638	0.08%
2020/03/20	0	0.00	6	31.79	31.20	-6	2,635	-0.23%
2020/03/19	9	31.13	0	0.00	30.10	9	2,616	0.34%
2020/03/18	1	33.40	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.10	2	34.35	34.05	-1	2,453	-0.04%
2020/03/16	1	36.00	0	0.00	35.90	1	2,400	0.04%
2020/03/13	4	36.58	1	35.80	37.45	3	2,383	0.13%
2020/03/12	5	39.48	0	0.00	39.40	5	2,313	0.22%
2020/03/11	0	0.00	4	40.94	40.70	-4	2,278	-0.18%
2020/03/10	1	39.95	0	0.00	40.35	1	2,289	0.04%
2020/03/09	3	40.30	0	0.00	40.30	3	2,273	0.13%
2020/03/06	3	42.05	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	3	42.55	42.60	-3	2,215	-0.14%
2020/03/04	1	41.75	10	41.85	41.95	-9	2,247	-0.40%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/25	6	41.63	0	0.00	41.75	6	2,344	0.26%
2020/02/19	5	43.15	1	43.05	42.95	4	2,428	0.16%
2020/02/18	0.1	42.45	0	0.00	42.55	0.1	2,479	0.00%
2020/02/13	1	42.85	3	42.95	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	4	42.68	42.60	-4	2,724	-0.15%
2020/02/11	7	42.30	0	0.00	42.30	7	2,738	0.26%
2020/02/07	13	42.17	0	0.00	42.10	13	2,780	0.47%
2020/02/06	0	0.00	6	42.68	42.70	-6	2,780	-0.22%
2020/02/05	0.1	42.10	1	42.05	42.05	-1	2,784	-0.03%
2020/02/03	0	0.00	0.3	41.85	41.60	-0.3	2,743	-0.01%
2020/01/31	0	0.00	5	42.80	42.45	-5	2,736	-0.18%
2020/01/16	7	44.95	0	0.00	44.95	7	2,734	0.26%
2020/01/15	4	45.20	0	0.00	45.10	4	2,781	0.14%
2020/01/14	9	45.25	2	45.60	45.25	7	2,790	0.25%
2020/01/09	0	0.00	6	44.57	44.65	-6	2,887	-0.21%
2020/01/08	7	44.10	7	44.10	44.10	0	2,905	0.00%
2020/01/07	0	0.00	0.2	44.60	44.60	-0.2	2,929	-0.01%
2020/01/06	4	44.55	0	0.00	44.60	4	2,928	0.14%
2020/01/03	0	0.00	7	45.11	45.10	-7	2,925	-0.24%
2020/01/02	5	45.15	0	0.00	45.15	5	2,945	0.17%
2019/12/31	1	45.30	0	0.00	45.20	1	2,974	0.03%
2019/12/30	8	45.55	0	0.00	45.50	8	2,964	0.27%
2019/12/26	5	45.15	1	45.20	45.15	4	2,932	0.14%
2019/12/25	1	44.95	10	45.21	45.20	-9	2,932	-0.31%
2019/12/24	24	44.16	24	44.60	44.70	0	2,909	0.00%
2019/12/23	13	44.36	5	44.75	43.90	8	2,739	0.29%
2019/12/20	1	44.75	6	45.00	43.90	-5	2,586	-0.19%
2019/12/19	15	44.23	0	0.00	44.30	15	2,435	0.62%
2019/12/18	42	45.17	0	0.00	44.90	42	2,377	1.77%
2019/12/16	0	0.00	3	46.25	45.80	-3	2,299	-0.13%
2019/12/12	0	0.00	4	45.70	45.55	-4	2,231	-0.18%
2019/12/11	0	0.00	15	45.50	45.50	-15	2,220	-0.68%
2019/12/10	20.1	45.85	1	45.35	45.65	19.1	2,205	0.86%
2019/12/09	0	0.00	1	46.00	45.75	-1	2,196	-0.05%
2019/12/06	0	0.00	4	46.03	45.80	-4	2,178	-0.18%
2019/12/05	11	45.92	0	0.00	45.85	11	2,159	0.51%
2019/12/03	0	0.00	9	46.16	46.35	-9	2,115	-0.43%
2019/12/02	0	0.00	10	45.98	45.75	-10	2,120	-0.47%
2019/11/29	4	45.70	0	0.00	45.60	4	2,116	0.19%
2019/11/28	0	0.00	2	46.60	46.35	-2	2,073	-0.10%
2019/11/27	0	0.00	9	46.44	46.45	-9	2,060	-0.44%
2019/11/26	28	46.30	8	46.70	46.25	20	2,046	0.98%
2019/11/25	0	0.00	15	46.72	46.75	-15	1,976	-0.76%
2019/11/22	0.1	46.45	0	0.00	46.45	0.1	1,992	0.00%
2019/11/19	6	47.53	1	47.80	47.40	5	1,928	0.26%
2019/11/18	0.1	47.60	0	0.00	47.65	0.1	1,887	0.00%
2019/11/15	1	48.65	0	0.00	48.15	1	1,869	0.05%
2019/11/14	4	47.63	9	48.29	48.30	-5	1,824	-0.27%
2019/11/13	6	46.55	0	0.00	45.80	6	1,658	0.36%
2019/11/07	0	0.00	5	47.35	47.45	-5	1,768	-0.28%
2019/11/06	0	0.00	40	47.25	47.45	-40	1,752	-2.28%
2019/11/04	0	0.00	5	46.65	46.60	-5	1,735	-0.29%
2019/11/01	0	0.00	1	46.50	46.50	-1	1,738	-0.06%
2019/10/31	0	0.00	4	46.50	46.50	-4	1,751	-0.23%
2019/10/30	1	46.60	7	46.48	46.60	-6	1,748	-0.34%
2019/10/29	8	46.33	1	46.45	45.90	7	1,724	0.41%
2019/10/28	17	46.21	0	0.00	46.60	17	1,706	1.00%
2019/10/25	0	0.00	35	46.45	46.55	-35	1,690	-2.07%
2019/10/24	0	0.00	14	46.59	46.75	-14	1,682	-0.83%
2019/10/23	0	0.00	9	45.84	45.95	-9	1,629	-0.55%
2019/10/22	13	45.44	0	0.00	45.25	13	1,598	0.81%
2019/10/21	0	0.00	5	45.88	45.75	-5	1,589	-0.31%
2019/10/18	0	0.00	1	45.40	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	11	45.26	45.30	-11	1,529	-0.72%
2019/10/16	0.3	44.25	2	44.55	44.45	-1.7	1,472	-0.12%
2019/10/15	0	0.00	8.6	44.12	44.30	-8.6	1,464	-0.59%
2019/10/08	0	0.00	19	43.48	43.60	-19	1,423	-1.33%
2019/10/07	0	0.00	6	42.98	42.95	-6	1,396	-0.43%
2019/10/04	0	0.00	4	42.13	42.25	-4	1,366	-0.29%
2019/10/03	3	41.65	0	0.00	41.70	3	1,375	0.22%
2019/09/27	0	0.00	1	41.55	41.50	-1	1,438	-0.07%
2019/09/26	4	42.05	0	0.00	41.85	4	1,442	0.28%
2019/09/25	6	41.95	0	0.00	41.95	6	1,461	0.41%
2019/09/24	0.8	42.10	7	42.24	42.15	-6.2	1,463	-0.42%
2019/09/23	0	0.00	1	42.10	41.95	-1	1,463	-0.07%
2019/09/20	5	42.22	0	0.00	42.10	5	1,471	0.34%
2019/09/19	11	42.89	0	0.00	42.60	11	1,463	0.75%
2019/09/18	26	43.14	0	0.00	43.15	26	1,595	1.63%
2019/09/16	0	0.00	4	43.43	43.45	-4	1,866	-0.21%
2019/09/12	14	43.04	0	0.00	43.10	14	1,922	0.73%
2019/09/11	0	0.00	4	43.30	43.00	-4	1,993	-0.20%
2019/09/09	0	0.00	3	43.00	42.95	-3	1,997	-0.15%
2019/09/06	0	0.00	35	43.01	42.90	-35	2,004	-1.75%
2019/09/04	0	0.00	2	42.75	43.00	-2	2,019	-0.10%
2019/09/03	0	0.00	5	42.85	42.50	-5	2,025	-0.25%
2019/08/29	3	42.10	0	0.00	42.15	3	2,009	0.15%
2019/08/28	43	42.17	2	42.20	42.00	41	2,049	2.00%
2019/08/26	8	42.55	0	0.00	42.45	8	2,026	0.39%
2019/08/23	21	42.89	2	43.25	43.10	19	2,017	0.94%
2019/08/22	0	0.00	4	43.18	43.20	-4	2,021	-0.20%
2019/08/21	2	42.40	2	42.85	42.85	0	2,063	0.00%
2019/08/20	23	42.55	4	42.65	42.50	19	2,063	0.92%
2019/08/19	5	42.88	0	0.00	43.05	5	2,052	0.24%
2019/08/16	7	43.19	1	43.25	43.20	6	2,045	0.29%
2019/08/15	39	43.29	0	0.00	43.40	39	2,022	1.93%
2019/08/14	0	0.00	2	43.10	42.75	-2	1,953	-0.10%
2019/08/13	6	42.20	1	42.45	42.55	5	1,897	0.26%
2019/08/12	0	0.00	13	42.28	42.40	-13	1,881	-0.69%
2019/08/08	0	0.00	6	41.03	41.10	-6	1,867	-0.32%
2019/08/02	12	40.67	0	0.00	40.35	12	1,920	0.62%
2019/08/01	11	41.28	0	0.00	41.10	11	1,943	0.57%
2019/07/31	0	0.00	3	41.48	41.45	-3	1,955	-0.15%
2019/07/30	0	0.00	4	41.90	41.50	-4	1,962	-0.20%
2019/07/29	0	0.00	2	42.00	42.00	-2	1,968	-0.10%
2019/07/26	0	0.00	8	42.01	41.90	-8	1,967	-0.41%
2019/07/25	1	41.15	3	41.30	41.75	-2	1,968	-0.10%
2019/07/24	7	41.34	0	0.00	41.05	7	1,976	0.35%
2019/07/23	10	41.74	0	0.00	41.70	10	1,963	0.51%
2019/07/22	0	0.00	2	42.10	42.20	-2	1,966	-0.10%
2019/07/19	0	0.00	5	41.90	41.85	-5	1,976	-0.25%
2019/07/18	0	0.00	9	41.51	41.60	-9	1,987	-0.45%
2019/07/17	5	41.35	0	0.00	41.35	5	1,998	0.25%
2019/07/16	2	42.00	0	0.00	41.85	2	1,986	0.10%
2019/07/15	9	41.98	0	0.00	42.00	9	2,014	0.45%
2019/07/12	8	42.30	0	0.00	42.30	8	2,069	0.39%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/06/28	0	0.00	4	44.73	44.40	-4	2,274	-0.18%
2019/06/27	0	0.00	1	45.40	44.80	-1	2,290	-0.04%
2019/06/25	9	44.55	9	45.18	46.25	0	2,402	0.00%
2019/06/24	0	0.00	1	45.10	45.50	-1	2,274	-0.04%
2019/06/19	0	0.00	14	43.19	43.65	-14	1,965	-0.71%
2019/06/18	7	42.20	0	0.00	42.45	7	1,891	0.37%
2019/06/13	5	41.55	0	0.00	41.45	5	1,904	0.26%
2019/06/11	1	42.05	1	42.05	42.20	0	1,914	0.00%
2019/06/10	0	0.00	2	41.45	41.30	-2	1,893	-0.11%
2019/06/03	0	0.00	1	41.20	41.10	-1	1,872	-0.05%
2019/05/30	0	0.00	2	40.60	40.45	-2	1,870	-0.11%
2019/05/23	0	0.00	1.4	40.35	40.30	-1.4	1,855	-0.08%
2019/05/16	2	40.55	0	0.00	40.30	2	1,910	0.10%
2019/05/15	0	0.00	1	41.05	41.00	-1	1,899	-0.05%
2019/05/14	1	40.00	0	0.00	39.90	1	1,882	0.05%
2019/05/13	1	39.75	0	0.00	39.60	1	1,847	0.05%
2019/05/10	1	40.05	2	40.40	40.45	-1	1,834	-0.05%
2019/05/09	4	40.01	0	0.00	39.90	4	1,843	0.22%
2019/05/07	3	41.65	0	0.00	41.65	3	1,797	0.17%
2019/05/02	2	42.55	0	0.00	42.30	2	1,797	0.11%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	1	43.75	0	0.00	43.50	1	1,579	0.06%
2019/04/08	2	44.90	0	0.00	44.60	2	1,455	0.14%
2019/03/19	0	0.00	0.6	48.45	48.65	-0.6	1,189	-0.05%
2019/03/05	0	0.00	1	48.10	48.15	-1	1,219	-0.08%
2019/02/25	0	0.00	1	48.30	48.45	-1	1,206	-0.08%
2019/02/22	0	0.00	0.6	48.30	48.55	-0.6	1,218	-0.05%
2019/01/02	1	44.60	0	0.00	44.40	1	1,640	0.06%
2018/12/28	2	44.90	0	0.00	44.75	2	1,714	0.12%
2018/12/20	1	45.25	1	46.10	44.90	0	2,244	0.00%
2018/12/13	1	47.75	0	0.00	47.90	1	2,460	0.04%
2018/12/12	0.4	47.40	0	0.00	47.45	0.4	2,507	0.02%
2018/12/11	0	47.00	0	0.00	47.00	0	2,541	0.00%
2018/12/04	0	0.00	0.2	48.55	48.60	-0.2	2,662	-0.01%
2018/11/15	1	46.00	0	0.00	45.85	1	2,841	0.04%
2018/11/13	0	0.00	0.7	44.60	44.60	-0.7	2,896	-0.02%
2018/10/25	1	42.50	1	42.25	42.05	0	3,181	0.00%
2018/10/19	2	43.85	2	43.55	43.85	0	3,340	0.00%
2018/10/16	0	0.00	6	45.35	44.80	-6	3,318	-0.18%
2018/10/11	8	48.13	8	49.28	45.40	0	3,248	0.00%
2018/10/09	0	0.00	1	50.90	50.40	-1	3,134	-0.03%
2018/10/08	1	50.80	1	50.70	50.50	0	3,142	0.00%
2018/09/26	10	35.85	0	0.00	35.75	10	3,086	0.32%
2018/09/25	0	0.00	3	35.80	35.95	-3	3,035	-0.10%
2018/09/20	1	34.85	0	0.00	34.70	1	2,886	0.03%
2018/09/19	2	35.23	26	35.40	35.30	-24	2,877	-0.83%
2018/09/10	5	33.15	0	0.00	33.15	5	2,820	0.18%
2018/08/15	0	0.00	2	34.45	34.30	-2	3,299	-0.06%
2018/08/13	0	0.00	2	33.90	33.40	-2	3,246	-0.06%
2018/08/03	0	0.00	3	34.10	34.20	-3	3,298	-0.09%
2018/07/26	0	0.00	3	33.70	33.75	-3	3,267	-0.09%
2018/07/20	0	0.00	1	34.75	34.90	-1	3,248	-0.03%
2018/07/19	9	34.92	0	0.00	34.90	9	3,211	0.28%
2018/07/18	0	0.00	2	35.05	35.00	-2	3,209	-0.06%
2018/07/11	0	0.00	6	34.85	34.60	-6	3,474	-0.17%
2018/07/10	7	34.80	0	0.00	34.70	7	3,540	0.20%
2018/07/09	1	33.80	1	33.70	34.50	0	3,609	0.00%
2018/06/28	0	0.00	8	34.85	34.75	-8	4,195	-0.19%
2018/06/26	5	35.10	1	35.00	35.05	4	4,254	0.09%
2018/06/25	13	35.75	0	0.00	35.65	13	4,274	0.30%
2018/06/15	0	0.00	6	35.75	36.20	-6	4,892	-0.12%
2018/06/12	12	36.15	3	36.17	36.15	9	4,798	0.19%
2018/06/11	4	36.54	0.2	36.40	36.40	3.8	4,823	0.08%
2018/06/07	0	0.00	5	36.90	36.95	-5	4,839	-0.10%
2018/06/06	0	0.00	2	37.10	37.15	-2	4,844	-0.04%
2018/06/05	0	0.00	2	36.50	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	6	36.40	36.45	-6	4,801	-0.12%
2018/06/01	7	35.90	0	0.00	35.95	7	4,835	0.14%
2018/05/18	0	0.00	10	35.40	35.35	-10	4,858	-0.21%
2018/05/11	5	35.59	0	0.00	35.55	5	5,102	0.10%
2018/05/09	1	35.50	0	0.00	35.45	1	5,117	0.02%
2018/05/07	0	0.00	1	35.30	35.40	-1	5,185	-0.02%
2018/05/04	1	35.15	1	35.30	35.10	0	5,199	0.00%
2018/05/02	5	36.00	0	0.00	36.00	5	5,291	0.09%
2018/04/27	1	35.35	6	35.55	35.55	-5	5,298	-0.09%
2018/04/24	1	35.95	0	0.00	36.10	1	5,321	0.02%
2018/04/23	2	36.33	0	0.00	36.30	2	5,321	0.04%
2018/04/19	3	36.20	1	36.20	36.25	2	5,352	0.04%
2018/04/18	1	36.00	18	35.86	36.00	-17	5,335	-0.32%
2018/04/13	0	0.00	35	36.42	36.50	-35	5,228	-0.67%
2018/04/12	0	0.00	2	36.38	36.20	-2	5,221	-0.04%
2018/04/11	0	0.00	1	36.00	35.80	-1	5,124	-0.02%
2018/04/10	0	0.00	2	35.58	35.60	-2	5,051	-0.04%
2018/04/09	0	0.00	65	35.02	35.40	-65	4,957	-1.31%
2018/04/03	0	0.00	2	34.05	34.15	-2	4,786	-0.04%
2018/03/31	2	34.20	0	0.00	34.10	2	4,784	0.04%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/27	65	35.73	1	34.40	34.55	64	4,635	1.38%
2018/03/23	18	33.67	12	33.40	33.90	6	4,117	0.15%
2018/03/22	14	34.29	0	0.00	34.00	14	4,039	0.35%
2018/03/21	0	0.00	2	34.20	34.35	-2	3,971	-0.05%
2018/03/19	1	33.95	1	33.90	33.90	0	3,880	0.00%
2018/03/15	20	33.75	0.2	33.80	33.90	19.8	3,810	0.52%
2018/03/14	0	0.00	0.2	33.35	33.40	-0.2	3,735	0.00%
2018/03/13	1	33.50	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.75	0	0.00	33.70	1	3,719	0.03%
2018/03/09	0	0.00	21	33.25	33.25	-21	3,724	-0.56%
2018/03/08	1	33.80	4	33.35	33.35	-3	3,730	-0.08%
2018/03/07	0	0.00	3.4	32.98	33.20	-3.4	3,665	-0.09%
2018/03/05	0	0.00	8	32.65	32.35	-8	3,664	-0.22%
2018/03/02	8	32.20	2	32.45	32.40	6	3,639	0.16%
2018/03/01	15	31.93	16	32.57	32.50	-1	3,660	-0.03%
2018/02/27	1	32.50	0	0.00	32.15	1	3,672	0.03%
2018/02/26	20	32.80	0	0.00	32.80	20	3,680	0.54%
2018/02/23	2	32.25	0	0.00	32.25	2	3,682	0.05%
2018/02/21	1	31.45	0	0.00	31.65	1	4,040	0.02%
2018/02/09	2	30.20	0	0.00	30.70	2	4,500	0.04%
2018/02/08	2	30.85	0	0.00	30.70	2	4,450	0.04%
2018/02/06	2	30.90	1	31.70	30.70	1	4,537	0.02%
2018/02/05	1	32.00	30	32.05	32.45	-29	4,464	-0.65%
2018/02/01	1	33.10	1	33.45	33.10	0	4,478	0.00%
2018/01/31	33	33.39	0	0.00	33.45	33	4,616	0.71%
2018/01/30	0	0.00	15	33.20	33.05	-15	4,627	-0.32%
2018/01/26	7	33.53	60	33.60	33.65	-53	4,610	-1.15%
2018/01/25	0	0.00	2	34.00	33.95	-2	4,586	-0.04%
2018/01/23	0	0.00	0.4	33.25	33.35	-0.4	4,566	-0.01%
2018/01/22	0	0.00	0.4	33.40	33.55	-0.4	4,618	-0.01%
2018/01/19	0	0.00	15	33.45	33.20	-15	4,683	-0.32%
2018/01/16	0	0.00	2	33.93	33.95	-2	4,600	-0.04%
2018/01/15	1	33.70	0	0.00	33.65	1	4,564	0.02%
2018/01/09	1	33.10	0	0.00	33.30	1	4,468	0.02%
2018/01/05	2	32.75	0	0.00	33.10	2	4,407	0.05%
2018/01/04	0	0.00	1	32.50	32.55	-1	4,335	-0.02%
2018/01/03	1	32.35	2	32.40	32.40	-1	4,313	-0.02%