潤泰新 (9945)-凱基-中港券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	75	45.99	0	0.00	46.05	75	6,169	1.22%
2024/11/19	0	0.00	1	46.55	46.55	-1	6,536	-0.02%
2024/11/18	2	46.38	0	0.00	46.20	2	6,778	0.03%
2024/11/15	1	45.85	2	46.55	46.35	-1	6,900	-0.01%
2024/11/14	3.1	46.00	2	46.08	45.80	1.1	7,093	0.02%
2024/11/13	9	46.84	0	0.00	46.85	9	7,173	0.13%
2024/11/12	1	47.60	0	0.00	47.50	1	7,460	0.01%
2024/11/08	3	47.87	2	48.23	47.50	1	7,596	0.01%
2024/11/07	0.2	46.89	3	46.82	47.00	-2.8	7,781	-0.04%
2024/11/06	1	46.85	0	0.00	46.70	1	7,958	0.01%
2024/11/05	0	0.00	4	47.09	47.30	-4	8,166	-0.05%
2024/11/04	1	46.70	0	0.00	47.00	1	8,691	0.01%
2024/11/01	3	46.37	0	0.00	47.15	3	9,292	0.03%
2024/10/30	5	46.51	1	46.80	46.50	4	9,873	0.04%
2024/10/29	1	46.50	2	46.75	46.80	-1	10,286	-0.01%
2024/10/28	0	0.00	2	47.10	47.30	-2	10,493	-0.02%
2024/10/25	1.1	46.95	0	0.00	47.05	1.1	10,833	0.01%
2024/10/24	1	47.30	0	0.00	47.05	1	11,765	0.01%
2024/10/23	1	47.20	1	47.40	47.00	0	12,703	0.00%
2024/10/22	1	47.25	3	47.27	47.25	-2	13,277	-0.02%
2024/10/21	2	48.20	0	0.00	47.45	2	13,604	0.01%
2024/10/17	0	0.00	1	48.15	48.20	-1	14,677	-0.01%
2024/10/16	1	47.35	0	0.00	47.35	1	15,751	0.01%
2024/10/11	1	48.40	2	48.15	47.60	-1	17,536	-0.01%
2024/10/08	0.1	47.80	0	0.00	47.95	0.1	17,828	0.00%
2024/10/04	0.1	47.70	1	48.60	47.80	-0.9	17,865	0.00%
2024/10/01	16	48.35	0	0.00	48.25	16	17,859	0.09%
2024/09/30	0	0.00	1	48.80	48.95	-1	17,881	-0.01%
2024/09/27	1	47.90	0	0.00	48.20	1	17,869	0.01%
2024/09/26	0	0.00	1.5	48.03	48.00	-1.5	17,873	-0.01%
2024/09/25	1	47.55	31	47.63	47.90	-30	17,886	-0.17%
2024/09/24	1	47.15	0	0.00	47.35	1	17,888	0.01%
2024/09/23	0	0.00	6	46.97	46.95	-6	18,001	-0.03%
2024/09/20	6.2	46.87	6.5	47.46	47.50	-0.4	17,966	0.00%
2024/09/19	7	49.21	6.5	48.90	49.25	0.5	17,660	0.00%
2024/09/18	0	0.00	1	47.80	47.45	-1	17,515	-0.01%
2024/09/16	0	0.00	2	47.15	47.20	-2	17,591	-0.01%
2024/09/13	1.2	46.53	0	0.00	46.95	1.2	17,663	0.01%
2024/09/11	40	46.10	0	0.00	45.85	40	17,935	0.22%
2024/09/10	59	45.04	6	46.03	45.00	53	17,986	0.29%
2024/09/09	5.1	45.89	0	0.00	45.85	5.1	18,000	0.03%
2024/09/05	26	46.55	2	46.85	46.75	24	18,399	0.13%
2024/09/04	5.1	45.99	9	46.44	46.40	-4	19,016	-0.02%
2024/09/03	3	48.10	0	0.00	47.55	3	19,740	0.02%
2024/09/02	3.1	49.10	4	49.05	48.40	-0.9	19,835	0.00%
2024/08/30	1.1	48.92	5	49.14	49.25	-3.9	19,898	-0.02%
2024/08/29	0	48.15	1	48.20	48.20	-1	19,899	0.00%
2024/08/28	1.1	48.30	0	0.00	48.65	1.1	19,946	0.01%
2024/08/27	1.1	48.05	1	48.00	48.20	0.1	20,300	0.00%
2024/08/26	3	48.25	0	0.00	47.95	3	20,457	0.01%
2024/08/23	0.1	47.96	0	0.00	48.10	0.1	20,621	0.00%
2024/08/22	5.8	47.12	0	0.00	47.65	5.8	20,803	0.03%
2024/08/21	6.7	47.80	1	47.95	47.75	5.7	20,698	0.03%
2024/08/20	4.2	48.97	7.4	49.21	48.60	-3.2	20,668	-0.02%
2024/08/19	1	49.70	0.1	50.30	49.80	0.9	20,739	0.00%
2024/08/16	2.1	50.24	1	50.30	50.30	1.1	20,846	0.01%
2024/08/15	14.1	49.94	7	49.75	49.25	7.1	20,953	0.03%
2024/08/14	9.1	50.12	6.2	49.95	49.85	2.9	21,276	0.01%
2024/08/13	18	48.18	5	48.12	48.10	13	21,602	0.06%
2024/08/12	1.1	47.92	4	48.46	48.35	-3	22,421	-0.01%
2024/08/09	4	47.71	5	48.02	47.20	-1	23,376	0.00%
2024/08/08	0.1	46.71	3	46.46	46.60	-3	23,865	-0.01%
2024/08/07	3.1	45.83	7	46.16	46.10	-3.9	24,386	-0.02%
2024/08/06	14	44.82	11	45.64	44.80	3	24,376	0.01%
2024/08/05	113.7	45.95	64	45.66	45.35	49.7	24,069	0.21%	大買/
2024/08/02	16.1	49.94	128	51.62	49.40	-111.9	23,818	-0.47%	大賣/鉅額交易
2024/08/01	127.1	52.24	11	52.65	52.80	116.1	23,733	0.49%	大買/鉅額交易
2024/07/31	1.1	51.75	9	51.44	51.20	-7.9	24,074	-0.03%
2024/07/30	11.1	50.24	10	51.32	51.50	1.1	25,394	0.00%
2024/07/29	95.1	51.98	61	52.77	51.00	34.1	26,371	0.13%
2024/07/26	133.2	51.18	22.5	50.83	51.30	110.7	25,852	0.43%	大買/鉅額交易
2024/07/23	1.2	49.45	13.7	48.86	49.80	-12.5	25,150	-0.05%
2024/07/22	8.2	46.67	19.1	46.54	46.55	-10.9	24,823	-0.04%
2024/07/19	14.1	48.48	22	48.02	48.05	-7.9	24,512	-0.03%
2024/07/18	3.2	49.56	20.1	49.97	49.40	-16.9	24,073	-0.07%
2024/07/17	103.1	49.07	100.4	49.18	49.40	2.7	23,523	0.01%	大買/
2024/07/16	9.1	45.50	8.5	45.78	46.50	0.6	22,641	0.00%
2024/07/15	3.2	46.77	4.7	47.03	46.40	-1.5	22,146	-0.01%
2024/07/12	71.3	47.38	62	47.24	46.70	9.3	21,931	0.04%
2024/07/11	16.1	45.78	29.4	45.94	45.75	-13.3	21,284	-0.06%
2024/07/10	6.1	45.06	9	44.91	45.30	-2.9	21,163	-0.01%
2024/07/09	1.1	44.05	0	0.00	44.15	1.1	21,110	0.00%
2024/07/08	0	0.00	2	44.20	44.20	-2	21,103	-0.01%
2024/07/05	0	0.00	7	45.39	44.65	-7	21,124	-0.03%
2024/07/04	2	45.25	2.5	45.37	45.15	-0.5	21,096	0.00%
2024/07/03	11	45.20	3	45.02	45.35	8	21,043	0.04%
2024/07/02	2.8	44.14	2	44.90	44.80	0.8	20,935	0.00%
2024/07/01	1.1	44.37	4	44.29	44.25	-2.9	20,882	-0.01%
2024/06/28	3	43.90	8	44.04	43.60	-5	20,858	-0.02%
2024/06/27	3.6	43.44	3	43.42	43.30	0.6	20,812	0.00%
2024/06/26	2	44.00	5	44.55	44.00	-3	20,665	-0.01%
2024/06/24	1.2	44.87	0	0.00	44.80	1.2	20,567	0.01%
2024/06/21	0.2	45.05	0	0.00	44.95	0.2	20,541	0.00%
2024/06/20	6.1	45.49	13	45.13	45.45	-6.9	20,485	-0.03%
2024/06/19	12	45.42	0	0.00	45.35	12	20,455	0.06%
2024/06/18	5	46.40	5.9	45.74	46.00	-0.9	20,390	0.00%
2024/06/17	3.1	44.93	0.9	44.95	44.85	2.2	20,346	0.01%
2024/06/14	0.1	45.85	17.1	45.76	45.50	-17.1	20,393	-0.08%
2024/06/13	1.2	45.48	4	45.14	45.05	-2.8	20,327	-0.01%
2024/06/12	7.1	44.95	20	44.90	44.35	-13	20,310	-0.06%
2024/06/11	71	48.14	138.6	47.13	45.85	-67.6	20,240	-0.33%	大賣/
2024/06/07	44	46.23	92.5	47.42	47.55	-48.5	19,610	-0.25%
2024/06/06	121	45.28	4.9	45.10	45.05	116.1	18,810	0.62%	大買/鉅額交易
2024/06/05	2.1	44.98	7	45.09	45.15	-4.9	18,715	-0.03%
2024/06/04	7	44.61	0	0.00	44.90	7	18,605	0.04%
2024/06/03	2	44.65	1	44.75	44.70	1	18,502	0.01%
2024/05/31	3.5	44.37	3	44.97	44.60	0.5	18,451	0.00%
2024/05/30	22.1	44.29	0	0.00	43.85	22.1	18,087	0.12%
2024/05/29	6	45.04	1	45.60	44.55	5	17,968	0.03%
2024/05/28	11.8	45.14	4	45.20	45.40	7.8	17,733	0.04%
2024/05/27	2	44.00	5.4	43.94	43.80	-3.4	17,509	-0.02%
2024/05/24	6.4	43.60	2.1	43.66	43.65	4.3	17,380	0.02%
2024/05/23	28	43.85	41	43.81	43.25	-13	17,248	-0.08%
2024/05/22	8.5	44.88	5	44.83	44.70	3.5	16,941	0.02%
2024/05/21	2.1	44.79	3	44.65	44.35	-1	16,725	-0.01%
2024/05/20	6	45.49	4	45.96	45.30	2	16,394	0.01%
2024/05/17	19.1	46.73	6.4	48.30	46.60	12.7	15,907	0.08%
2024/05/16	19.1	47.43	36	47.52	46.90	-16.9	15,266	-0.11%
2024/05/15	0	0.00	29.1	46.40	46.55	-29.1	14,328	-0.20%
2024/05/14	18	43.32	6	44.03	42.65	12	13,293	0.09%
2024/05/13	9.1	43.61	11.8	43.14	43.90	-2.7	12,576	-0.02%
2024/05/10	3	40.76	0	0.00	40.50	3	11,860	0.03%
2024/05/09	22.9	41.22	20	40.35	40.20	2.9	11,642	0.02%
2024/05/08	1.4	40.65	111	41.31	40.70	-109.6	11,406	-0.96%	大賣/鉅額交易
2024/05/07	6.2	41.95	27	41.84	41.80	-20.8	11,071	-0.19%
2024/05/06	31.5	43.26	56	43.07	43.10	-24.5	10,526	-0.23%
2024/05/03	2,288.1	42.41	2,150.1	42.44	42.45	138	9,754	1.41%	大買/大賣/鉅額交易
2024/05/02	32.1	41.71	89.1	40.99	42.25	-57	8,177	-0.70%
2024/04/30	29.2	39.06	50	38.70	38.45	-20.8	6,856	-0.30%
2024/04/29	53	38.48	4	38.71	38.75	49	6,442	0.76%
2024/04/26	2	37.28	6	37.57	37.90	-4	6,187	-0.06%
2024/04/25	1	36.65	1	36.90	36.85	0	5,946	0.00%
2024/04/24	8	36.85	0	0.00	36.85	8	5,939	0.13%
2024/04/22	5	36.90	0	0.00	36.60	5	6,018	0.08%
2024/04/19	21	35.91	65	35.78	36.15	-44	5,776	-0.76%
2024/04/18	30	36.23	4	35.88	36.45	26	5,567	0.47%
2024/04/17	6	34.64	0	0.00	34.85	6	5,274	0.11%
2024/04/16	6	34.60	0	0.00	34.45	6	5,263	0.11%
2024/04/12	1	34.80	0	0.00	34.95	1	5,140	0.02%
2024/04/09	10	34.80	0	0.00	34.95	10	5,171	0.19%
2024/04/08	1	34.50	1	34.50	34.50	0	5,354	0.00%
2024/04/03	1.1	34.85	0	0.00	34.65	1.1	5,405	0.02%
2024/04/02	2	35.00	0	0.00	35.05	2	5,487	0.04%
2024/03/29	0	0.00	2	35.10	35.15	-2	5,472	-0.04%
2024/03/26	0	0.00	12.1	35.16	35.20	-12.1	5,387	-0.22%
2024/03/25	0	0.00	16	35.34	35.15	-16	5,356	-0.30%
2024/03/22	0	0.00	11	35.01	35.10	-11	5,335	-0.21%
2024/03/21	1	35.00	0	0.00	35.35	1	5,325	0.02%
2024/03/20	11.1	33.81	0	0.00	34.15	11.1	5,712	0.19%
2024/03/19	14.1	34.26	2	34.15	34.10	12.1	5,745	0.21%
2024/03/18	2.1	34.73	0	0.00	34.70	2.1	5,617	0.04%
2024/03/15	5.4	35.09	0	0.00	35.00	5.4	5,568	0.10%
2024/03/14	17.1	35.38	41	35.39	35.50	-23.9	5,457	-0.44%
2024/03/13	0	0.00	1	36.85	36.85	-1	5,191	-0.02%
2024/03/12	61	36.76	9	36.68	36.95	52	5,182	1.00%
2024/03/11	6	36.37	0	0.00	36.40	6	5,193	0.12%
2024/03/07	2.1	35.92	0	0.00	35.85	2.1	5,293	0.04%
2024/03/06	2	35.95	1	36.20	36.15	1	5,262	0.02%
2024/03/05	2	35.70	4.7	35.77	35.65	-2.7	5,284	-0.05%
2024/03/04	4	35.74	4	35.74	35.65	0	5,303	0.00%
2024/03/01	2	36.05	11	36.13	36.00	-9	5,261	-0.17%
2024/02/29	0.3	36.10	3	36.05	36.35	-2.7	5,261	-0.05%
2024/02/27	0.1	36.40	10	36.29	36.20	-10	5,240	-0.19%
2024/02/26	0	36.70	12	36.73	36.65	-12	5,247	-0.23%
2024/02/23	0.1	36.75	0	0.00	36.70	0.1	5,259	0.00%
2024/02/22	0.2	37.06	0	0.00	37.05	0.2	5,303	0.00%
2024/02/21	1.1	36.81	0	0.00	36.85	1.1	5,353	0.02%
2024/02/20	2	36.93	0	0.00	36.95	2	5,374	0.04%
2024/02/19	2	37.05	3.3	36.78	37.15	-1.3	5,410	-0.02%
2024/02/15	2	35.70	0	0.00	36.10	2	5,583	0.04%
2024/02/05	0.3	35.85	0	0.00	35.75	0.3	5,539	0.01%
2024/02/02	0	0.00	0.2	36.05	36.05	-0.2	5,491	0.00%
2024/02/01	0	36.00	0.9	36.00	36.10	-0.9	5,476	-0.02%
2024/01/30	1	35.95	0	0.00	35.90	1	5,473	0.02%
2024/01/24	0	0.00	1.1	36.18	36.00	-1.1	5,483	-0.02%
2024/01/23	10	35.60	0	0.00	35.60	10	5,510	0.18%
2024/01/22	0	0.00	2	35.45	35.45	-2	5,501	-0.04%
2024/01/19	1	34.85	0.9	35.40	35.45	0.1	5,473	0.00%
2024/01/18	3	34.90	1	35.10	34.80	2	5,448	0.04%
2024/01/17	10.1	35.29	8	35.11	34.90	2.1	5,386	0.04%
2024/01/16	12.3	36.45	10	35.95	35.90	2.3	5,227	0.04%
2024/01/12	0	0.00	1	36.95	36.90	-1	5,129	-0.02%
2024/01/10	4.1	37.15	0	0.00	36.95	4.1	5,178	0.08%
2024/01/09	2	37.25	1	37.45	37.20	1	5,158	0.02%
2024/01/08	1	37.65	0.4	37.70	37.65	0.6	5,099	0.01%
2024/01/04	0	0.00	4	38.65	38.55	-4	5,023	-0.08%
2024/01/03	3	38.80	4.8	38.87	38.70	-1.8	5,005	-0.04%
2024/01/02	1.1	39.05	0	0.00	39.25	1.1	4,893	0.02%
2023/12/29	3	37.70	1	37.70	37.75	2	4,681	0.04%
2023/12/27	0	0.00	0	36.90	37.00	0	4,579	0.00%
2023/12/26	1	36.65	0	0.00	36.70	1	4,532	0.02%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.35	9	36.35	36.25	-8	4,613	-0.17%
2023/12/21	0	0.00	0	36.65	36.40	0	4,779	0.00%
2023/12/18	0.5	37.02	7.2	37.05	37.00	-6.7	4,835	-0.14%
2023/12/15	9.1	36.95	0	0.00	36.75	9.1	4,782	0.19%
2023/12/14	3.2	36.91	0	0.00	36.95	3.2	4,295	0.07%
2023/12/13	5	36.18	0.1	36.10	35.90	4.9	4,193	0.12%
2023/12/12	0.2	36.40	10	36.25	36.20	-9.9	4,244	-0.23%
2023/12/08	1.6	36.88	1	36.75	36.60	0.6	4,310	0.01%
2023/12/07	0.1	37.00	1	37.30	36.90	-1	4,314	-0.02%
2023/12/06	50	37.30	3	37.35	37.30	47	4,430	1.06%
2023/12/05	1	37.05	0	0.00	36.75	1	4,490	0.02%
2023/12/04	0.1	36.95	1.2	37.14	37.15	-1.2	4,754	-0.02%
2023/11/27	4	35.58	2	35.50	35.50	2	4,695	0.04%
2023/11/22	0	0.00	0.3	35.75	35.75	-0.3	4,762	-0.01%
2023/11/21	0.1	35.75	2	35.85	35.95	-2	4,810	-0.04%
2023/11/20	24.9	35.91	3	35.93	35.80	21.9	4,752	0.46%
2023/11/17	0.1	36.80	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	42	36.92	0	0.00	36.80	42	4,779	0.88%
2023/11/15	0	0.00	2	36.40	36.70	-2	4,790	-0.04%
2023/11/14	3	35.12	3	35.25	35.50	0	4,642	0.00%
2023/11/09	1	34.25	1	34.40	34.35	0	4,623	0.00%
2023/11/08	1	34.25	2	34.40	34.45	-1	4,705	-0.02%
2023/11/07	12	34.10	1	34.10	34.10	11	4,720	0.23%
2023/11/06	1.3	34.37	1	34.35	34.50	0.3	4,754	0.01%
2023/11/03	1	34.00	3.3	33.93	34.10	-2.3	4,757	-0.05%
2023/11/02	2	33.30	3	33.27	33.25	-1	4,809	-0.02%
2023/11/01	2	32.65	4	32.81	32.60	-2	4,827	-0.04%
2023/10/31	9.1	32.70	2	32.50	32.40	7.1	4,855	0.15%
2023/10/30	3.1	33.22	1	33.55	33.20	2.1	4,859	0.04%
2023/10/27	1	33.35	1	33.30	33.40	0	4,903	0.00%
2023/10/26	3	33.20	1	33.15	33.10	2	4,967	0.04%
2023/10/24	1	33.40	3	33.55	33.55	-2	5,088	-0.04%
2023/10/23	2.3	33.40	3.6	33.66	33.20	-1.3	5,127	-0.03%
2023/10/20	4	32.79	7.1	33.12	33.20	-3.1	5,154	-0.06%
2023/10/19	5	33.62	2	33.90	33.40	3	5,153	0.06%
2023/10/18	4.9	34.30	0	0.00	34.10	4.9	5,155	0.10%
2023/10/17	5	34.91	0	0.00	34.65	5	5,158	0.10%
2023/10/13	0	35.60	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0.9	35.52	0	0.00	35.75	0.9	5,401	0.02%
2023/10/06	0	0.00	8	34.79	34.90	-8	5,429	-0.15%
2023/10/05	0	0.00	3.2	34.30	34.25	-3.2	5,450	-0.06%
2023/10/04	9.3	34.18	2	34.25	34.00	7.3	5,481	0.13%
2023/10/03	1	34.95	0	0.00	34.90	1	5,447	0.02%
2023/10/02	1	35.20	1	35.35	35.20	0	5,416	0.00%
2023/09/28	1.2	35.18	0	0.00	35.20	1.2	5,433	0.02%
2023/09/27	2	35.68	5	35.50	35.20	-3	5,440	-0.06%
2023/09/26	4.7	35.56	0	0.00	35.30	4.7	5,428	0.09%
2023/09/25	4.4	37.10	3.6	37.05	36.70	0.8	5,280	0.02%
2023/09/12	0.3	34.85	0	0.00	35.00	0.3	5,285	0.01%
2023/09/11	0.1	34.75	0	0.00	34.75	0.1	5,299	0.00%
2023/09/07	1	35.00	0	35.15	35.00	1	5,454	0.02%
2023/09/06	0	35.75	0	0.00	35.60	0	5,452	0.00%
2023/09/01	0.2	36.60	0.5	36.60	36.60	-0.3	5,424	0.00%
2023/08/31	2	36.80	3	36.82	36.85	-1	5,542	-0.02%
2023/08/30	0	0.00	7	36.70	36.60	-7	5,703	-0.12%
2023/08/29	0.7	36.59	33	36.11	36.65	-32.3	5,614	-0.57%
2023/08/28	0	0.00	2	35.43	35.70	-2	5,309	-0.04%
2023/08/25	2	34.23	1	34.45	34.50	1	5,274	0.02%
2023/08/24	0.2	33.30	0	0.00	33.30	0.2	5,180	0.00%
2023/08/23	2.1	33.03	0	0.00	33.00	2.1	5,192	0.04%
2023/08/18	6	33.12	1	33.10	33.20	5	5,260	0.10%
2023/08/17	9	33.05	0	0.00	33.20	9	5,242	0.17%
2023/08/16	5	34.18	3	34.20	33.80	2	5,159	0.04%
2023/08/14	8.8	34.81	0	0.00	34.55	8.8	5,142	0.17%
2023/08/10	1.3	34.67	0	0.00	34.55	1.3	5,136	0.02%
2023/08/09	3	34.83	0	0.00	34.85	3	5,172	0.06%
2023/08/07	0	35.35	0	0.00	35.15	0	5,165	0.00%
2023/08/04	2	34.90	0	0.00	35.15	2	5,202	0.04%
2023/08/02	2	35.40	1	35.15	35.10	1	5,198	0.02%
2023/08/01	25	35.81	0	0.00	35.75	25	5,177	0.48%
2023/07/28	1	35.60	1	35.65	35.60	0	5,157	0.00%
2023/07/27	2	36.00	0	0.00	36.15	2	5,139	0.04%
2023/07/24	0.2	35.05	0	0.00	35.15	0.2	5,096	0.00%
2023/07/21	3	35.48	0	0.00	35.20	3	5,073	0.06%
2023/07/19	2	35.10	0.6	35.23	35.10	1.4	5,134	0.03%
2023/07/18	0.1	35.25	0	0.00	35.25	0.1	5,097	0.00%
2023/07/13	0.1	35.20	1.1	35.15	35.20	-1	5,183	-0.02%
2023/07/12	16	35.34	1	35.50	35.25	15	5,162	0.29%
2023/07/11	1.1	35.94	0	0.00	35.70	1.1	5,168	0.02%
2023/07/10	1	35.95	5	35.95	35.85	-4	5,193	-0.08%
2023/07/07	2.1	35.35	0	0.00	35.40	2.1	5,242	0.04%
2023/07/06	0	0.00	3	35.55	35.55	-3	5,242	-0.06%
2023/07/05	1	36.65	1	36.25	36.15	0	5,169	0.00%
2023/07/04	1	36.00	0	0.00	36.00	1	5,189	0.02%
2023/07/03	2	36.15	0	0.00	36.05	2	5,237	0.04%
2023/06/30	2	36.03	1	36.10	35.95	1	5,333	0.02%
2023/06/27	8	35.99	2	35.95	35.95	6	5,485	0.11%
2023/06/26	0	0.00	10	36.05	36.05	-10	5,566	-0.18%
2023/06/21	5	35.90	0	0.00	35.85	5	5,604	0.09%
2023/06/20	10	36.33	0	0.00	36.15	10	5,639	0.18%
2023/06/19	0	0.00	1.1	36.35	36.30	-1.1	5,838	-0.02%
2023/06/14	1	36.35	3	36.40	36.50	-2	6,906	-0.03%
2023/06/13	25	36.02	59	36.56	36.75	-34	7,974	-0.43%
2023/06/12	10	35.65	0	0.00	35.55	10	7,935	0.13%
2023/06/09	18	36.18	2	36.45	36.10	16	7,948	0.20%
2023/06/08	478	36.36	0.5	36.45	36.25	477.5	7,979	5.98%	大買/鉅額交易
2023/06/07	0	0.00	3.1	36.80	36.85	-3.1	7,999	-0.04%
2023/06/06	0	0.00	1.3	36.81	37.00	-1.3	7,968	-0.02%
2023/06/05	12	36.56	7.7	36.71	36.95	4.3	7,832	0.06%
2023/06/02	1	35.20	2	35.00	35.05	-1	7,564	-0.01%
2023/06/01	29.1	34.94	4	34.90	34.90	25.1	7,550	0.33%
2023/05/31	0.1	34.90	0	0.00	34.90	0.1	7,578	0.00%
2023/05/30	2	35.10	0	0.00	35.05	2	7,560	0.03%
2023/05/29	5.1	34.81	12	34.95	35.00	-6.9	7,700	-0.09%
2023/05/26	0.2	34.98	2	34.88	34.90	-1.8	7,707	-0.02%
2023/05/25	0	0.00	10	35.20	35.15	-10	7,703	-0.13%
2023/05/23	0.1	35.60	0	0.00	35.70	0.1	7,678	0.00%
2023/05/22	1	35.60	4	35.60	35.50	-3	7,685	-0.04%
2023/05/19	0.1	35.50	0	0.00	35.55	0.1	7,676	0.00%
2023/05/17	0	0.00	1	35.40	35.35	-1	7,640	-0.01%
2023/05/16	1.1	35.28	1	35.20	35.10	0.1	7,567	0.00%
2023/05/15	2.1	34.14	1	34.05	34.50	1.1	7,585	0.01%
2023/05/12	0.1	35.00	0	0.00	34.85	0.1	7,513	0.00%
2023/05/11	0.1	35.40	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	0.1	35.50	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	3.1	35.95	2	35.90	35.75	1.1	7,428	0.01%
2023/05/08	3	35.73	20	35.85	35.80	-17	7,447	-0.23%
2023/05/05	75.1	35.84	1	35.90	35.60	74.1	7,437	1.00%
2023/05/04	26.2	35.56	0	0.00	35.80	26.2	7,481	0.35%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	1	35.60	0	0.00	35.50	1	7,619	0.01%
2023/04/26	0	0.00	1	35.30	35.65	-1	7,742	-0.01%
2023/04/25	0.1	35.46	1	35.45	35.40	-0.9	7,724	-0.01%
2023/04/24	2.1	35.31	2	35.40	35.55	0.1	7,638	0.00%
2023/04/21	1.1	35.05	2	35.23	35.15	-0.9	7,666	-0.01%
2023/04/20	2.1	35.18	0	0.00	35.05	2.1	7,657	0.03%
2023/04/19	8	35.37	2	35.53	35.45	6	7,673	0.08%
2023/04/18	0.1	35.63	1	35.80	35.50	-0.9	7,615	-0.01%
2023/04/17	1	36.00	13	35.97	35.95	-12	7,572	-0.16%
2023/04/14	0	0.00	1.5	35.95	36.10	-1.5	7,546	-0.02%
2023/04/13	0.1	36.05	7.3	35.90	35.90	-7.2	7,542	-0.10%
2023/04/12	1	36.05	0	0.00	36.15	1	7,539	0.01%
2023/04/11	2	35.80	0	0.00	35.85	2	7,476	0.03%
2023/04/10	12.1	35.62	0	0.00	35.50	12.1	7,443	0.16%
2023/04/07	0	0.00	2.8	35.47	35.65	-2.8	7,407	-0.04%
2023/04/06	1.1	35.26	3	35.35	35.15	-1.9	7,338	-0.03%
2023/03/31	8	35.70	3	35.50	35.35	5	7,291	0.07%
2023/03/30	1	35.05	4	35.20	35.05	-3	7,236	-0.04%
2023/03/29	2	34.83	0	0.00	34.90	2	7,244	0.03%
2023/03/28	1.1	35.17	1	35.45	35.20	0.1	7,227	0.00%
2023/03/27	5.1	35.55	1	35.65	35.50	4	7,223	0.06%
2023/03/24	9	35.79	1	35.80	35.85	8	7,204	0.11%
2023/03/23	2.1	35.48	2	35.93	35.85	0.1	7,168	0.00%
2023/03/22	7	35.24	6.5	35.62	35.95	0.5	7,126	0.01%
2023/03/21	7	35.31	7.1	35.08	35.65	-0.1	6,984	0.00%
2023/03/20	21.7	34.42	118.1	34.08	34.30	-96.4	6,702	-1.44%	大賣/
2023/03/17	7	36.28	3	36.55	36.25	4	6,127	0.07%
2023/03/16	26	36.33	35.1	36.51	36.25	-9.1	5,954	-0.15%
2023/03/15	6.3	38.35	0	0.00	38.35	6.3	4,988	0.13%
2023/03/14	1	42.80	0	0.00	42.60	1	4,968	0.02%
2023/03/13	9	42.97	0	0.00	43.00	9	5,011	0.18%
2023/03/10	23	43.40	3	43.60	43.25	20	5,008	0.40%
2023/03/09	1	44.05	2.3	44.07	44.10	-1.3	4,978	-0.03%
2023/03/06	1	43.45	0	0.00	43.45	1	5,069	0.02%
2023/03/03	3.2	43.25	2	43.50	43.25	1.2	5,086	0.02%
2023/03/02	0.6	43.41	1	43.70	43.30	-0.4	5,100	-0.01%
2023/03/01	66.2	43.66	1	43.65	43.60	65.2	5,047	1.29%
2023/02/24	1	44.55	2	44.30	44.45	-1	4,887	-0.02%
2023/02/23	2	44.53	0	0.00	44.50	2	4,861	0.04%
2023/02/22	1.1	44.25	0	0.00	44.20	1.1	4,838	0.02%
2023/02/21	2	44.35	0	0.00	44.40	2	4,897	0.04%
2023/02/20	2.2	44.35	0	0.00	44.40	2.2	5,036	0.04%
2023/02/17	2.4	44.11	0	0.00	44.10	2.4	5,103	0.05%
2023/02/16	1.1	44.24	0	0.00	44.10	1.1	5,221	0.02%
2023/02/15	1	44.30	0	0.00	44.00	1	5,355	0.02%
2023/02/14	1	44.05	0	0.00	44.25	1	5,390	0.02%
2023/02/13	0.3	43.85	0	0.00	44.05	0.3	5,538	0.00%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/09	1	44.75	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1	44.65	0	44.85	44.75	1	5,670	0.02%
2023/02/07	0.1	44.85	0	0.00	44.65	0.1	5,700	0.00%
2023/02/06	0.4	44.84	0	0.00	44.70	0.4	5,741	0.01%
2023/02/03	0	45.25	1	45.25	45.10	-1	5,764	-0.02%
2023/02/02	0.2	45.45	1	45.40	45.40	-0.8	5,807	-0.01%
2023/02/01	0.5	45.05	1	45.30	45.30	-0.5	5,868	-0.01%
2023/01/31	2	44.90	5.2	44.94	44.75	-3.2	6,156	-0.05%
2023/01/30	2.2	43.96	1	44.25	44.70	1.1	6,185	0.02%
2023/01/17	1	43.85	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	1.1	43.74	43.55	-1.1	6,200	-0.02%
2023/01/11	0	0.00	2	43.85	43.35	-2	6,377	-0.03%
2023/01/10	2	43.45	1	43.60	43.30	1	6,394	0.02%
2023/01/09	3	43.67	0	0.00	43.75	3	6,410	0.05%
2023/01/06	0	0.00	0.5	43.05	43.10	-0.5	6,440	-0.01%
2023/01/05	0	0.00	2	43.35	43.00	-2	6,835	-0.03%
2022/12/29	2	42.50	1	43.00	42.65	1	7,015	0.01%
2022/12/28	4	43.28	0	43.80	43.15	4	7,027	0.06%
2022/12/27	0.1	44.00	2	44.00	43.90	-1.9	7,143	-0.03%
2022/12/26	2	43.58	0	0.00	43.65	2	7,206	0.03%
2022/12/23	4	43.64	1.1	43.61	43.65	2.9	7,254	0.04%
2022/12/22	0	0.00	1	44.45	44.35	-1	7,273	-0.01%
2022/12/21	0	0.00	3	42.85	43.15	-3	7,318	-0.04%
2022/12/20	7	42.76	0.1	42.85	42.50	6.9	7,291	0.10%
2022/12/19	41.1	44.00	6	43.97	44.00	35.1	7,328	0.48%
2022/12/16	4.5	44.44	4	44.75	44.40	0.5	7,295	0.01%
2022/12/15	0	0.00	1	44.90	45.05	-1	7,276	-0.01%
2022/12/14	3	44.98	4	45.09	45.00	-1	7,264	-0.01%
2022/12/13	2.5	44.44	2	44.68	44.45	0.5	7,239	0.01%
2022/12/12	5	44.44	12	44.50	44.35	-7	7,191	-0.10%
2022/12/09	0.1	44.90	10	44.70	44.85	-9.9	7,209	-0.14%
2022/12/08	10.6	44.68	8	44.83	44.50	2.6	7,180	0.04%
2022/12/07	44.5	46.01	18	45.75	45.60	26.5	7,113	0.37%
2022/12/06	4	46.61	0	0.00	46.45	4	6,971	0.06%
2022/12/05	7	46.91	3	47.10	47.20	4	6,913	0.06%
2022/12/02	0	0.00	0.1	46.75	45.95	-0.1	6,853	0.00%
2022/12/01	2	46.85	0	46.50	46.35	2	6,845	0.03%
2022/11/29	1	45.75	1	45.75	45.90	0	6,709	0.00%
2022/11/28	0	0.00	4	44.95	45.25	-4	6,788	-0.06%
2022/11/25	7	45.62	3	45.72	45.35	4	6,849	0.06%
2022/11/24	2	44.80	0	0.00	45.20	2	6,829	0.03%
2022/11/22	1	44.05	2	43.78	43.95	-1	6,859	-0.01%
2022/11/21	2	44.28	1	44.35	44.10	1	6,880	0.01%
2022/11/17	14.2	43.95	7	44.00	43.95	7.2	6,861	0.10%
2022/11/16	1	45.30	0	0.00	44.25	1	6,816	0.01%
2022/11/15	1	45.20	11	45.02	45.50	-10	6,702	-0.15%
2022/11/14	1	45.55	2.1	45.14	45.25	-1.1	6,637	-0.02%
2022/11/11	3.1	44.42	7	44.29	44.65	-3.9	6,548	-0.06%
2022/11/10	1	43.45	3	43.43	43.30	-2	6,453	-0.03%
2022/11/09	1	44.40	3.1	43.71	43.60	-2.1	6,546	-0.03%
2022/11/08	3	43.00	0	0.00	43.45	3	6,489	0.05%
2022/11/07	5.1	41.62	0	0.00	41.80	5.1	6,546	0.08%
2022/11/04	3	40.20	2.2	40.49	40.70	0.9	6,674	0.01%
2022/11/03	6	40.24	1	40.40	40.35	5	6,784	0.07%
2022/11/02	2	39.95	1	40.25	40.90	1	6,852	0.01%
2022/11/01	1	39.90	2	40.05	40.00	-1	6,873	-0.01%
2022/10/31	3.5	39.61	1	39.95	39.60	2.5	6,907	0.04%
2022/10/28	2	40.38	1	40.25	40.00	1	6,976	0.01%
2022/10/27	8.1	40.10	10	39.99	40.35	-1.9	7,020	-0.03%
2022/10/26	5	58.02	2	58.05	58.00	3	6,861	0.04%
2022/10/25	1	57.60	0	0.00	58.10	1	7,285	0.01%
2022/10/24	1	59.90	1	59.60	59.00	0	7,298	0.00%
2022/10/21	3.1	60.53	4	60.45	60.40	-0.9	7,271	-0.01%
2022/10/20	0	0.00	1	57.90	60.50	-1	7,414	-0.01%
2022/10/19	4.4	59.21	1.1	59.94	58.80	3.3	7,709	0.04%
2022/10/18	0.1	57.80	0	0.00	59.00	0.1	8,120	0.00%
2022/10/14	1	56.60	2.1	56.60	56.50	-1.1	9,729	-0.01%
2022/10/13	86	56.82	83	57.25	54.70	3	10,220	0.03%
2022/10/12	2	56.20	1	56.60	56.60	1	9,827	0.01%
2022/10/11	1	52.20	3	51.57	51.50	-2	9,732	-0.02%
2022/10/07	0.1	53.60	1	53.70	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	4	52.35	53.10	-4	9,659	-0.04%
2022/10/05	0	0.00	4	51.78	51.40	-4	9,655	-0.04%
2022/10/04	5.5	49.28	7	49.98	50.30	-1.5	9,677	-0.02%
2022/10/03	1	50.80	1	49.90	49.85	0	9,596	0.00%
2022/09/28	1	50.80	0	0.00	50.60	1	9,600	0.01%
2022/09/27	0.1	53.40	1	53.90	53.70	-0.9	9,542	-0.01%
2022/09/26	3	54.03	0	0.00	53.50	3	9,574	0.03%
2022/09/23	1.1	56.59	0	0.00	56.10	1.1	9,574	0.01%
2022/09/22	6.1	56.63	0	0.00	56.50	6.1	9,599	0.06%
2022/09/21	0.1	58.45	0	0.00	58.40	0.1	9,561	0.00%
2022/09/20	0	0.00	1	59.10	58.90	-1	9,553	-0.01%
2022/09/19	0.2	58.87	0	0.00	58.00	0.2	9,556	0.00%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0.2	60.40	8	60.10	60.30	-7.8	9,578	-0.08%
2022/09/14	2	58.80	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0	0.00	1	60.80	60.70	-1	9,604	-0.01%
2022/09/12	1.2	60.53	0	0.00	60.30	1.2	9,658	0.01%
2022/09/08	0.1	59.50	0	0.00	60.30	0.1	9,752	0.00%
2022/09/05	0	0.00	4	59.10	59.90	-4	9,788	-0.04%
2022/09/02	5.2	59.80	5	59.56	59.20	0.2	9,859	0.00%
2022/09/01	1	60.80	0	0.00	61.30	1	9,779	0.01%
2022/08/31	0	63.40	1	63.50	63.10	-1	9,717	-0.01%
2022/08/30	0	0.00	2	63.10	63.40	-2	9,714	-0.02%
2022/08/29	1	62.30	1	62.80	62.80	0	9,725	0.00%
2022/08/26	4	63.85	2	64.40	64.30	2	9,730	0.02%
2022/08/25	1	63.00	6	62.70	62.70	-5	9,704	-0.05%
2022/08/24	0	0.00	10	62.50	62.60	-10	9,758	-0.10%
2022/08/23	0	0.00	1	61.80	61.80	-1	9,953	-0.01%
2022/08/22	2	63.15	2.5	63.10	63.20	-0.5	10,007	-0.01%
2022/08/19	2.1	62.59	0	0.00	63.00	2.1	10,012	0.02%
2022/08/18	0	0.00	2	62.60	63.00	-2	10,003	-0.02%
2022/08/16	1	62.70	1	63.30	63.50	0	9,996	0.00%
2022/08/15	0	0.00	4.2	64.72	64.90	-4.2	9,864	-0.04%
2022/08/12	0	0.00	16	63.14	63.00	-16	9,811	-0.16%
2022/08/11	7.2	64.03	1	63.90	64.50	6.2	9,774	0.06%
2022/08/10	8	60.61	27.1	61.57	61.50	-19.1	9,669	-0.20%
2022/08/09	1	59.70	7	58.99	60.00	-6	9,575	-0.06%
2022/08/08	0	0.00	1	58.00	58.00	-1	9,580	-0.01%
2022/08/05	1	57.20	0	0.00	57.70	1	9,675	0.01%
2022/08/04	6	55.02	7.1	55.12	56.00	-1.1	9,803	-0.01%
2022/08/03	6	57.17	2	56.50	56.40	4	9,749	0.04%
2022/08/02	6.1	57.73	2	58.00	57.90	4.1	9,726	0.04%
2022/08/01	9	55.62	9.2	56.66	57.90	-0.2	9,782	0.00%
2022/07/29	8.1	54.80	0.2	54.80	54.80	7.9	9,333	0.08%
2022/07/28	17	60.61	17	60.89	60.80	0	9,592	0.00%
2022/07/27	17	60.72	22	60.04	60.80	-5	9,631	-0.05%
2022/07/26	34	61.10	27	60.26	61.10	7	9,605	0.07%
2022/07/25	52	58.17	43	57.90	59.60	9	9,320	0.10%
2022/07/22	650.2	56.52	618.1	56.69	58.00	32	9,034	0.35%	大買/大賣/
2022/07/21	15	59.20	104	59.20	59.20	-89	8,254	-1.08%	大賣/
2022/07/20	34.6	67.01	26.6	66.08	65.70	8	8,214	0.10%
2022/07/19	4	72.80	0	0.00	72.90	4	7,723	0.05%
2022/07/18	1	72.70	1	72.70	72.80	0	7,758	0.00%
2022/07/15	5	70.80	0	0.00	70.90	5	7,754	0.06%
2022/07/14	0	70.80	0	0.00	71.30	0	7,784	0.00%
2022/07/13	0.3	71.33	3	71.10	71.20	-2.7	7,796	-0.03%
2022/07/12	2.5	69.42	2.5	69.77	69.10	0	7,877	0.00%
2022/07/11	4	69.40	0	69.70	69.40	4	7,850	0.05%
2022/07/08	0.6	71.27	0	0.00	70.90	0.6	7,817	0.01%
2022/07/07	4.5	69.44	3	69.83	71.00	1.5	7,858	0.02%
2022/07/06	3.2	70.47	0	0.00	69.90	3.2	8,040	0.04%
2022/07/05	1	71.60	0	0.00	71.40	1	8,002	0.01%
2022/07/04	1	71.60	1	72.00	71.40	0	7,999	0.00%
2022/07/01	11	71.12	2.2	70.44	70.30	8.8	8,025	0.11%
2022/06/30	1	73.20	0	0.00	73.40	1	7,927	0.01%
2022/06/29	2	74.80	0	0.00	74.80	2	7,915	0.03%
2022/06/28	8	75.25	1	74.80	74.80	7	7,956	0.09%
2022/06/27	7	75.20	17.1	75.34	75.50	-10.1	8,050	-0.13%
2022/06/24	2	74.05	25	74.31	74.50	-23	8,124	-0.28%
2022/06/23	4.1	72.27	1	72.90	72.70	3.1	8,146	0.04%
2022/06/22	0	73.30	1	72.80	72.70	-1	8,246	-0.01%
2022/06/21	1	74.48	1	74.30	74.40	0	8,256	0.00%
2022/06/20	2	73.30	20	74.15	72.60	-18	8,320	-0.22%
2022/06/17	10.1	74.48	0	0.00	74.30	10.1	8,386	0.12%
2022/06/15	0	0.00	0.1	77.60	77.00	-0.1	8,689	0.00%
2022/06/14	0.1	75.29	3	75.67	77.30	-2.9	8,740	-0.03%
2022/06/13	0.3	76.90	1	76.10	75.70	-0.7	8,821	-0.01%
2022/06/10	0.1	78.60	2.2	78.24	78.50	-2.1	8,757	-0.02%
2022/06/09	0	0.00	2	78.10	78.40	-2	8,756	-0.02%
2022/06/08	0.2	77.70	12	78.02	77.90	-11.8	8,770	-0.13%
2022/06/07	0.2	77.78	1	77.70	77.80	-0.8	8,799	-0.01%
2022/06/06	1	76.71	0	0.00	77.60	1	8,844	0.01%
2022/06/02	1	75.80	0	0.00	76.20	1	8,997	0.01%
2022/06/01	0.2	76.40	0	76.70	76.10	0.2	9,142	0.00%
2022/05/31	0	74.80	1	77.10	77.10	-1	9,138	-0.01%
2022/05/30	0	0.00	5	74.18	75.00	-5	9,004	-0.06%
2022/05/27	1	72.80	2	72.65	72.80	-1	8,955	-0.01%
2022/05/26	2	72.05	0	72.20	72.00	2	9,021	0.02%
2022/05/25	0	0.00	1	72.60	72.50	-1	9,173	-0.01%
2022/05/24	6	72.53	3	72.43	71.70	3	9,462	0.03%
2022/05/23	6	72.80	3	72.90	72.70	3	9,605	0.03%
2022/05/20	5	72.58	1	72.60	72.70	4	9,745	0.04%
2022/05/19	4.1	71.90	4	72.25	71.90	0.1	9,872	0.00%
2022/05/18	0.1	73.80	1.4	73.93	73.80	-1.3	9,887	-0.01%
2022/05/17	5	70.34	0	0.00	71.30	5	9,881	0.05%
2022/05/16	0.1	71.60	2.2	70.66	70.20	-2.1	9,838	-0.02%
2022/05/13	14	70.78	2	70.25	71.50	12	9,759	0.12%
2022/05/12	26.1	70.56	9	70.80	69.80	17.1	9,667	0.18%
2022/05/11	5	73.74	0	0.00	73.40	5	9,487	0.05%
2022/05/10	1	73.30	2.2	73.69	74.30	-1.2	9,478	-0.01%
2022/05/09	5.7	75.67	0	0.00	74.00	5.7	9,401	0.06%
2022/05/06	6.1	76.04	2.5	75.70	76.40	3.6	9,293	0.04%
2022/05/05	37	77.65	16	77.40	77.70	21	9,294	0.23%
2022/05/04	3.3	80.05	4	80.40	80.30	-0.7	8,937	-0.01%
2022/05/03	2.5	79.30	2	79.66	79.60	0.5	8,877	0.01%
2022/04/29	8	77.93	3.1	77.94	78.30	4.9	8,755	0.06%
2022/04/28	2.4	77.88	119.8	77.95	77.50	-117.4	8,743	-1.34%	大賣/鉅額交易
2022/04/27	156.8	77.59	40.1	78.71	78.90	116.7	8,590	1.36%	大買/鉅額交易
2022/04/26	20	74.50	3	74.50	74.50	17	7,745	0.22%
2022/04/25	17	67.32	6	67.63	67.80	11	7,794	0.14%
2022/04/22	6	68.94	1	69.30	69.10	5	7,749	0.07%
2022/04/21	5	69.98	1	70.40	69.90	4	7,781	0.05%
2022/04/20	2	69.90	0	0.00	70.30	2	7,799	0.03%
2022/04/19	2	70.35	9	70.60	70.20	-7	7,905	-0.09%
2022/04/18	12	69.96	16	69.81	69.80	-4	8,173	-0.05%
2022/04/15	4	72.53	3.4	72.58	72.50	0.6	8,063	0.01%
2022/04/13	2.6	74.42	2	74.40	74.30	0.6	8,065	0.01%
2022/04/12	11	73.94	7.4	75.79	73.20	3.6	8,002	0.05%
2022/04/11	0.2	78.35	0	0.00	77.80	0.2	7,785	0.00%
2022/04/08	8	78.10	1	79.40	79.10	7	7,767	0.09%
2022/04/07	0.1	77.80	3	78.23	77.50	-2.9	7,746	-0.04%
2022/04/06	2	78.50	1	78.80	79.80	1	7,673	0.01%
2022/04/01	2	78.90	2	78.90	79.10	0	7,626	0.00%
2022/03/31	0	0.00	7	78.81	79.30	-7	7,628	-0.09%
2022/03/30	3.1	79.07	2	79.05	79.10	1.1	7,624	0.01%
2022/03/29	0	0.00	4	79.00	79.20	-4	7,527	-0.05%
2022/03/28	3.1	76.58	2	76.45	77.20	1.1	7,434	0.01%
2022/03/25	11	77.12	9.5	76.82	77.20	1.6	7,414	0.02%
2022/03/24	6	75.10	3	75.20	75.10	3	7,271	0.04%
2022/03/23	0	0.00	1.6	74.55	74.90	-1.6	7,250	-0.02%
2022/03/22	0	0.00	5	72.80	73.60	-5	7,157	-0.07%
2022/03/21	1.1	72.18	1	72.60	71.90	0.1	7,055	0.00%
2022/03/18	2	71.10	1	71.60	73.00	1	6,990	0.01%
2022/03/17	0.5	70.44	3	70.30	70.80	-2.5	6,786	-0.04%
2022/03/16	5.3	70.20	0	0.00	70.10	5.3	6,737	0.08%
2022/03/15	0	0.00	0.4	71.90	71.70	-0.4	6,594	-0.01%
2022/03/14	1.2	72.35	4	72.10	72.10	-2.8	6,578	-0.04%
2022/03/10	2	71.50	4.1	71.39	71.90	-2.1	6,630	-0.03%
2022/03/09	2	68.70	2	69.40	69.90	0	6,627	0.00%
2022/03/08	18	68.07	3.5	67.67	67.60	14.5	6,590	0.22%
2022/03/07	7.3	71.45	11.7	70.32	70.60	-4.4	6,421	-0.07%
2022/03/04	1.2	73.15	2	73.25	73.30	-0.8	6,411	-0.01%
2022/03/03	3	73.37	2.2	73.69	73.60	0.8	6,550	0.01%
2022/03/02	0	71.90	20	71.38	72.40	-20	6,620	-0.30%
2022/03/01	2	71.30	1	72.10	72.00	1	6,599	0.01%
2022/02/25	9	71.79	6	71.70	71.60	3	6,532	0.05%
2022/02/24	19	73.18	18.7	72.95	71.50	0.3	6,388	0.01%
2022/02/23	1	72.40	4.4	73.91	74.40	-3.4	6,141	-0.05%
2022/02/22	5	71.36	1	71.30	71.80	4	6,098	0.07%
2022/02/21	8.5	70.25	8	70.40	71.90	0.5	5,982	0.01%
2022/02/18	4	69.90	2	69.45	69.90	2	5,863	0.03%
2022/02/17	1.4	68.73	2.1	69.04	68.80	-0.7	5,808	-0.01%
2022/02/16	0	0.00	1	68.30	67.80	-1	5,947	-0.02%
2022/02/15	2	67.60	1	67.90	67.50	1	6,047	0.02%
2022/02/14	3.1	67.47	0	0.00	67.50	3.1	6,087	0.05%
2022/02/11	1	68.70	1	68.51	68.90	0	6,110	0.00%
2022/02/10	1	67.90	10.6	68.49	68.80	-9.5	6,203	-0.15%
2022/02/09	3	67.60	0	0.00	67.70	3	6,179	0.05%
2022/02/08	4	67.75	2.5	67.84	67.70	1.5	6,283	0.02%
2022/02/07	2	66.25	6.1	66.03	67.20	-4.1	6,266	-0.07%
2022/01/26	0	0.00	3	63.67	63.70	-3	6,224	-0.05%
2022/01/25	0.2	63.70	0	0.00	63.40	0.2	6,480	0.00%
2022/01/24	3	63.73	3	64.00	64.40	0	6,577	0.00%
2022/01/21	6.1	65.10	4	64.95	64.80	2.1	6,731	0.03%
2022/01/20	1.1	66.30	1	66.40	66.30	0.1	6,874	0.00%
2022/01/19	4	66.05	1	66.60	66.00	3	7,402	0.04%
2022/01/18	0	0.00	2	67.00	67.00	-2	7,750	-0.03%
2022/01/17	10	66.50	5	66.48	66.80	5	7,872	0.06%
2022/01/14	4	66.03	0	0.00	66.00	4	8,057	0.05%
2022/01/13	0	0.00	1.1	66.98	67.00	-1.1	8,087	-0.01%
2022/01/12	0.1	66.50	0	0.00	66.50	0.1	8,079	0.00%
2022/01/11	2	66.75	4.1	65.34	67.00	-2	7,972	-0.03%
2022/01/10	0	0.00	1.2	63.90	63.90	-1.2	7,738	-0.02%
2022/01/07	9.1	62.90	0	0.00	62.80	9.1	7,732	0.12%
2022/01/06	4.2	64.02	1	63.80	63.60	3.2	7,738	0.04%
2022/01/05	0	0.00	2	63.00	63.10	-2	7,746	-0.03%
2022/01/04	1.2	62.94	1	63.00	63.20	0.2	7,864	0.00%
2022/01/03	1	63.40	5.1	63.48	63.60	-4.1	7,931	-0.05%
2021/12/30	0	0.00	3.3	63.63	63.80	-3.3	7,940	-0.04%
2021/12/29	1.1	63.47	3.4	63.50	63.50	-2.3	8,031	-0.03%
2021/12/28	0.2	62.93	3	62.90	63.00	-2.9	8,085	-0.04%
2021/12/24	1.6	63.58	7	63.34	63.30	-5.4	8,294	-0.07%
2021/12/22	2	62.25	1.2	62.48	62.00	0.8	8,446	0.01%
2021/12/21	4.2	62.38	2.1	62.55	62.40	2.1	8,678	0.02%
2021/12/20	0.5	61.50	0	0.00	61.40	0.5	9,124	0.01%
2021/12/16	2.2	61.62	0	0.00	61.80	2.2	10,123	0.02%
2021/12/15	1.2	62.08	0.4	62.05	61.90	0.8	10,653	0.01%
2021/12/14	3.1	61.14	0	0.00	61.00	3.1	10,919	0.03%
2021/12/13	4.4	62.07	0	0.00	61.60	4.4	11,008	0.04%
2021/12/10	5.1	63.50	0	0.00	63.20	5.1	11,117	0.05%
2021/12/08	10	64.10	1	64.60	64.10	9	11,789	0.08%
2021/12/07	1	63.70	0.6	64.40	64.40	0.4	12,028	0.00%
2021/12/06	0	0.00	1	63.00	63.00	-1	12,160	-0.01%
2021/12/03	3	63.67	0	0.00	63.40	3	12,276	0.02%
2021/12/02	4.1	64.00	2.1	63.81	63.70	2	12,428	0.02%
2021/12/01	0	64.30	0.1	65.00	64.80	0	12,676	0.00%
2021/11/30	2	64.85	0	0.00	64.20	2	12,675	0.02%
2021/11/29	2.2	63.01	13.7	64.18	63.80	-11.5	12,668	-0.09%
2021/11/26	4.9	65.60	4	65.80	64.90	0.9	12,667	0.01%
2021/11/24	0.1	66.70	0.4	66.90	66.90	-0.3	12,709	0.00%
2021/11/23	1.4	66.53	5	67.10	66.50	-3.7	12,738	-0.03%
2021/11/22	1.6	66.90	0.7	67.00	66.70	0.9	12,707	0.01%
2021/11/19	10.5	67.23	0.1	68.00	67.10	10.4	12,660	0.08%
2021/11/18	1.2	68.80	1	68.60	68.70	0.2	12,521	0.00%
2021/11/17	4.1	68.72	1	68.60	68.90	3.1	12,501	0.02%
2021/11/16	2	68.70	40.6	68.73	68.50	-38.6	12,484	-0.31%
2021/11/15	54.7	69.62	14	69.99	69.00	40.7	12,470	0.33%
2021/11/12	11	67.37	3.5	68.20	68.50	7.5	12,312	0.06%
2021/11/11	14.9	67.01	1.8	66.56	66.70	13.1	12,278	0.11%
2021/11/10	19.3	66.88	4	67.25	66.80	15.3	12,311	0.12%
2021/11/09	13.6	67.17	3	67.50	67.50	10.6	12,330	0.09%
2021/11/08	7	67.57	0	0.00	67.50	7	12,253	0.06%
2021/11/05	8.4	67.00	2	67.00	67.00	6.4	12,270	0.05%
2021/11/04	4.1	68.73	1	69.20	68.50	3.1	12,132	0.03%
2021/11/03	0	0.00	1	69.50	69.60	-1	12,059	-0.01%
2021/11/02	12.4	69.15	6	68.50	68.20	6.4	11,962	0.05%
2021/11/01	11.1	70.60	8	70.94	70.90	3.1	11,713	0.03%
2021/10/29	10.2	71.40	12	71.36	70.90	-1.8	11,593	-0.02%
2021/10/28	21	69.94	0.3	69.81	69.90	20.7	11,409	0.18%
2021/10/27	19.8	69.01	27.2	69.42	69.90	-7.3	11,209	-0.07%
2021/10/26	4.1	65.48	5.5	63.68	67.20	-1.4	10,637	-0.01%
2021/10/25	80.2	61.69	86.3	61.19	61.90	-6.1	10,289	-0.06%
2021/10/22	4	60.18	5.8	59.82	60.80	-1.8	10,202	-0.02%
2021/10/21	2.2	58.31	4.4	58.16	58.20	-2.3	10,106	-0.02%
2021/10/20	1	56.60	21.6	56.82	57.30	-20.6	10,103	-0.20%
2021/10/19	3	56.27	0	0.00	57.00	3	10,262	0.03%
2021/10/18	1	56.40	1	56.80	56.40	0	10,314	0.00%
2021/10/15	10.1	54.90	0	0.00	55.20	10.1	10,382	0.10%
2021/10/13	3.3	54.64	3	54.43	54.80	0.3	10,588	0.00%
2021/10/12	0.4	55.76	4	56.08	55.30	-3.7	10,583	-0.03%
2021/10/08	2	56.86	0	0.00	56.80	2	10,518	0.02%
2021/10/07	0	0.00	0	56.50	56.40	0	10,529	0.00%
2021/10/06	8	55.91	2	56.70	55.30	6	10,674	0.06%
2021/10/05	3	55.23	3	55.00	56.00	0	10,724	0.00%
2021/10/04	11	56.08	3	56.03	55.30	8	10,856	0.07%
2021/10/01	4.2	56.31	1	55.90	56.00	3.2	11,058	0.03%
2021/09/30	4	57.63	0	0.00	57.40	4	11,098	0.04%
2021/09/29	3.1	57.54	0.3	57.73	57.40	2.8	11,014	0.03%
2021/09/28	9.3	57.89	4.2	57.91	57.90	5.1	10,929	0.05%
2021/09/27	17.1	56.94	12	56.65	56.10	5.1	10,701	0.05%
2021/09/24	27.3	59.95	6	60.17	59.80	21.3	10,230	0.21%
2021/09/23	27.3	60.68	26	61.27	61.10	1.3	9,950	0.01%
2021/09/22	19.3	80.25	39.1	81.47	82.30	-19.8	9,324	-0.21%
2021/09/17	3	84.20	10.1	84.91	85.00	-7.1	9,002	-0.08%
2021/09/16	13.1	84.32	29	83.72	83.90	-15.9	8,754	-0.18%
2021/09/15	16.1	83.89	22.2	84.14	84.60	-6.1	8,643	-0.07%
2021/09/14	20	81.64	22	82.22	83.50	-2	8,435	-0.02%
2021/09/13	36.5	81.26	32	82.68	81.50	4.5	8,187	0.05%
2021/09/10	4	80.15	8	79.50	81.20	-4	7,808	-0.05%
2021/09/09	3.1	76.50	3.2	77.25	78.50	-0.2	7,588	0.00%
2021/09/08	44	75.02	46	75.32	75.10	-2	7,397	-0.03%
2021/09/07	54	75.99	16.1	74.97	76.10	37.9	7,242	0.52%
2021/09/06	3	72.80	1	73.50	73.60	2	7,053	0.03%
2021/09/03	0	0.00	2	69.80	69.90	-2	6,790	-0.03%
2021/09/02	4	69.30	6	70.63	69.40	-2	6,743	-0.03%
2021/09/01	2	71.00	0	0.00	71.30	2	6,592	0.03%
2021/08/31	4	68.30	5	68.08	69.30	-1	6,396	-0.02%
2021/08/30	1	67.10	2	67.30	67.60	-1	6,261	-0.02%
2021/08/25	1	65.20	0	0.00	65.40	1	6,158	0.02%
2021/08/24	3	64.43	5	64.80	64.80	-2	6,142	-0.03%
2021/08/23	2	64.85	2	64.80	64.80	0	6,169	0.00%
2021/08/20	2	63.40	0	0.00	63.00	2	6,168	0.03%
2021/08/19	2	64.35	0	0.00	63.60	2	6,197	0.03%
2021/08/18	5	64.70	3	64.20	65.40	2	6,155	0.03%
2021/08/17	8	64.74	1	65.20	63.50	7	6,094	0.11%
2021/08/16	12	67.20	3	66.30	65.90	9	6,041	0.15%
2021/08/13	4	67.55	6	67.65	67.80	-2	5,959	-0.03%
2021/08/12	0	0.00	2	66.10	67.00	-2	5,897	-0.03%
2021/08/10	1	64.80	0	0.00	64.50	1	5,951	0.02%
2021/08/05	1	65.00	0	0.00	64.70	1	6,402	0.02%
2021/08/04	0	0.00	3	64.80	65.00	-3	6,738	-0.04%
2021/08/03	2	64.05	1	64.30	64.30	1	6,917	0.01%
2021/08/02	1	63.50	0	0.00	63.60	1	7,003	0.01%
2021/07/30	1	62.80	15	62.30	62.40	-14	6,997	-0.20%
2021/07/29	2.3	61.82	0	0.00	62.20	2.3	7,027	0.03%
2021/07/28	0	0.00	15	61.08	61.40	-15	7,070	-0.21%
2021/07/27	9	63.10	8	62.75	62.10	1	7,230	0.01%
2021/07/26	2	65.30	0	0.00	64.80	2	7,176	0.03%
2021/07/23	7.5	66.29	4	66.13	66.40	3.5	7,135	0.05%
2021/07/22	0	0.00	1	64.80	65.00	-1	6,977	-0.01%
2021/07/21	6.1	64.70	5	65.24	65.10	1.1	6,938	0.02%
2021/07/20	4	65.63	1.9	65.80	65.80	2.1	6,906	0.03%
2021/07/19	0	0.00	1.3	67.40	66.60	-1.3	6,888	-0.02%
2021/07/16	0.2	65.20	50	64.83	65.60	-49.8	6,921	-0.72%
2021/07/15	1	64.70	0	0.00	64.80	1	6,945	0.01%
2021/07/14	2.7	62.94	5	63.38	63.30	-2.3	6,955	-0.03%
2021/07/13	3	65.30	2	64.25	64.00	1	7,001	0.01%
2021/07/12	6	64.18	1	64.60	65.40	5	6,962	0.07%
2021/07/09	4	62.33	0	0.00	62.90	4	6,865	0.06%
2021/07/08	10	60.50	15	61.49	62.90	-5	6,744	-0.07%
2021/07/07	2.1	58.52	15	59.14	59.10	-12.9	6,524	-0.20%
2021/07/06	0	0.00	6	57.00	56.80	-6	6,403	-0.09%
2021/07/05	3	56.93	8	56.80	56.70	-5	6,492	-0.08%
2021/07/02	2	56.60	0	0.00	56.40	2	6,586	0.03%
2021/06/30	1	56.50	0	0.00	56.60	1	6,742	0.01%
2021/06/29	3	57.20	0.1	56.80	56.70	2.9	6,807	0.04%
2021/06/28	4.2	57.23	7	56.69	57.60	-2.8	6,848	-0.04%
2021/06/25	0.1	54.95	1	54.60	54.80	-0.9	6,779	-0.01%
2021/06/24	13	54.48	37	54.20	54.20	-24	7,383	-0.33%
2021/06/23	0	54.00	0	0.00	54.00	0	7,402	0.00%
2021/06/22	0	54.10	0	0.00	53.80	0	7,489	0.00%
2021/06/18	0	0.00	6.5	53.21	54.00	-6.5	7,566	-0.09%
2021/06/17	5	53.20	0	0.00	53.20	5	7,575	0.07%
2021/06/16	0.2	53.66	0	0.00	53.40	0.2	7,669	0.00%
2021/06/15	3	53.80	2	53.50	53.70	1	7,756	0.01%
2021/06/11	0.2	53.20	2.2	53.11	53.20	-2	7,884	-0.03%
2021/06/09	25	52.30	0.1	52.40	52.10	24.9	7,982	0.31%
2021/06/08	0	0.00	0.2	52.30	52.30	-0.2	8,079	0.00%
2021/06/07	0	0.00	9	52.50	52.20	-9	8,253	-0.11%
2021/06/03	0	0.00	0.1	52.60	52.70	-0.1	8,488	0.00%
2021/06/02	0	52.50	10.1	52.46	52.50	-10.1	8,578	-0.12%
2021/06/01	0	0.00	0	52.50	52.50	0	8,588	0.00%
2021/05/31	18.5	52.80	2	52.50	52.50	16.5	8,689	0.19%
2021/05/28	7	52.40	0	0.00	52.40	7	8,738	0.08%
2021/05/27	1	51.40	0	0.00	52.00	1	8,795	0.01%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/21	1	51.50	5.2	51.31	51.70	-4.2	9,023	-0.05%
2021/05/20	0	0.00	5	51.26	51.00	-5	9,068	-0.06%
2021/05/19	0	0.00	6	51.23	51.20	-6	9,040	-0.07%
2021/05/18	7	50.09	5	49.69	51.00	2	9,037	0.02%
2021/05/17	15	48.74	7	49.19	48.45	8	8,988	0.09%
2021/05/14	5.2	50.95	5	51.06	51.00	0.2	8,783	0.00%
2021/05/13	1	49.80	0	0.00	49.85	1	8,642	0.01%
2021/05/12	12.2	51.41	4	50.24	50.20	8.2	8,526	0.10%
2021/05/11	1.2	54.17	2	53.90	53.80	-0.8	8,165	-0.01%
2021/05/10	0	0.00	2	54.05	54.60	-2	7,961	-0.03%
2021/05/07	1	53.40	0	0.00	53.50	1	7,907	0.01%
2021/05/05	8	53.01	4	52.60	52.50	4	7,852	0.05%
2021/05/04	3	52.70	2	52.25	52.20	1	7,773	0.01%
2021/05/03	0	0.00	2	53.10	53.10	-2	7,497	-0.03%
2021/04/29	2	53.30	5.1	53.10	53.10	-3.1	7,427	-0.04%
2021/04/28	1	53.70	0	0.00	53.70	1	7,378	0.01%
2021/04/27	2	53.95	0	0.00	54.10	2	7,421	0.03%
2021/04/26	2	54.50	2	54.20	54.30	0	7,393	0.00%
2021/04/23	2	53.20	2	52.65	53.20	0	7,335	0.00%
2021/04/22	9	54.14	13.1	54.06	52.70	-4.1	7,311	-0.06%
2021/04/21	7	53.79	2	54.00	54.10	5	7,133	0.07%
2021/04/20	0	0.00	8	52.71	53.10	-8	7,055	-0.11%
2021/04/19	10.2	52.60	21.9	52.94	53.10	-11.7	7,025	-0.17%
2021/04/16	12	50.80	6.2	50.46	51.40	5.8	6,894	0.08%
2021/04/15	7	49.96	1	50.20	50.10	6	6,783	0.09%
2021/04/14	1	49.10	1	49.45	49.55	0	6,728	0.00%
2021/04/13	2	50.10	5	50.07	49.85	-3	6,716	-0.04%
2021/04/12	0	0.00	1	49.90	49.95	-1	6,649	-0.02%
2021/04/09	0	0.00	2	49.35	49.45	-2	6,629	-0.03%
2021/04/08	1	50.00	0	0.00	49.80	1	6,544	0.02%
2021/04/07	3.1	50.00	3.4	50.10	50.00	-0.3	6,455	0.00%
2021/04/06	0	0.00	1	50.30	50.00	-1	6,395	-0.02%
2021/04/01	0	0.00	8	49.53	49.60	-8	6,285	-0.13%
2021/03/31	4.1	49.60	19	49.52	49.50	-14.9	6,175	-0.24%
2021/03/30	5	48.78	12	48.32	48.90	-7	6,036	-0.12%
2021/03/29	22.3	48.99	34	49.02	48.85	-11.8	5,902	-0.20%
2021/03/26	0	0.00	20	45.73	45.75	-20	5,279	-0.38%
2021/03/25	0	0.00	21.2	44.91	45.20	-21.2	5,226	-0.41%
2021/03/24	2	44.40	1	44.50	44.40	1	5,136	0.02%
2021/03/23	12	45.14	10	44.75	45.20	2	5,052	0.04%
2021/03/22	3	44.30	53	44.60	44.85	-50	5,014	-1.00%
2021/03/19	11	44.45	0	0.00	44.55	11	4,970	0.22%
2021/03/18	32	44.95	1.5	45.33	45.15	30.5	4,895	0.62%
2021/03/17	21	45.25	13	45.16	45.30	8	4,839	0.17%
2021/03/16	0	0.00	4	44.21	44.40	-4	4,730	-0.08%
2021/03/15	1	43.60	1	43.50	43.75	0	4,852	0.00%
2021/03/12	10	43.30	0	0.00	43.30	10	4,930	0.20%
2021/03/11	13	43.80	10	44.35	43.80	3	4,909	0.06%
2021/03/10	0	0.00	7	43.74	43.85	-7	4,774	-0.15%
2021/03/09	6	43.29	3	43.40	43.50	3	4,695	0.06%
2021/03/05	1	42.00	10	42.10	42.15	-9	4,621	-0.19%
2021/03/03	0	0.00	1	42.10	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	2	41.98	41.60	-2	4,714	-0.04%
2021/02/26	0	0.00	2	41.75	41.70	-2	4,687	-0.04%
2021/02/25	11	41.65	1	41.75	41.65	10	4,612	0.22%
2021/02/24	12	41.53	4.2	41.85	41.45	7.8	4,608	0.17%
2021/02/23	1	41.80	0	0.00	41.75	1	4,563	0.02%
2021/02/22	10	41.10	5	41.19	41.20	5	4,583	0.11%
2021/02/19	2	40.73	0	0.00	40.90	2	4,526	0.04%
2021/02/18	3	40.82	5.1	40.76	40.90	-2.1	4,534	-0.05%
2021/02/17	1	40.10	0	0.00	40.20	1	4,507	0.02%
2021/02/05	0	0.00	25	39.50	39.50	-25	4,506	-0.55%
2021/02/04	1	39.05	0	0.00	39.45	1	4,576	0.02%
2021/02/02	1	39.40	0.1	39.30	39.25	0.9	4,806	0.02%
2021/02/01	2.2	38.71	0	0.00	38.80	2.2	4,840	0.04%
2021/01/29	5	39.05	0	0.00	38.75	5	4,864	0.10%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/25	0	0.00	5	39.65	39.70	-5	4,884	-0.10%
2021/01/22	0	0.00	0	39.60	39.60	0	4,948	0.00%
2021/01/21	0	0.00	2.5	39.46	39.50	-2.5	5,016	-0.05%
2021/01/20	1	39.80	0.2	39.80	39.35	0.9	5,139	0.02%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/15	3	40.23	0	0.00	40.25	3	5,380	0.06%
2021/01/14	11	40.75	1	40.75	40.70	10	5,366	0.19%
2021/01/13	1	40.55	0	0.00	40.70	1	5,365	0.02%
2021/01/12	10	40.70	0	0.00	40.50	10	5,374	0.19%
2021/01/11	1	40.60	0	0.00	40.65	1	5,350	0.02%
2021/01/08	0.1	40.35	0	0.00	40.35	0.1	5,361	0.00%
2021/01/06	1	40.75	2	40.35	40.20	-1	5,376	-0.02%
2021/01/05	1	40.80	1	40.85	40.70	0	5,327	0.00%
2020/12/29	0.1	40.55	6	40.70	40.60	-5.9	5,378	-0.11%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/24	0	0.00	0.2	40.40	40.60	-0.2	5,530	0.00%
2020/12/22	1	40.45	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%
2020/12/17	1	40.55	0	0.00	40.75	1	5,590	0.02%
2020/12/14	12	40.58	3	40.60	40.45	9	5,559	0.16%
2020/12/11	1	40.40	0	0.00	40.55	1	5,568	0.02%
2020/12/10	3.1	40.56	11	40.37	40.35	-7.9	5,520	-0.14%
2020/12/09	5	40.05	18	40.28	40.40	-13	5,490	-0.24%
2020/12/08	1	41.40	3	41.32	41.20	-2	5,326	-0.04%
2020/12/07	12.1	41.76	1	41.85	41.75	11.1	5,223	0.21%
2020/12/04	0	0.00	0.8	41.51	41.55	-0.8	5,175	-0.02%
2020/12/02	0.8	41.40	20	41.41	41.25	-19.2	5,134	-0.37%
2020/12/01	4	41.91	1	41.75	41.65	3	5,124	0.06%
2020/11/30	2	41.93	20.1	41.80	42.05	-18.1	5,073	-0.36%
2020/11/27	6.2	41.06	0	0.00	41.35	6.2	4,872	0.13%
2020/11/26	11.4	40.86	4.3	40.85	41.00	7.1	4,964	0.14%
2020/11/25	1.2	40.89	1	40.85	40.80	0.2	5,174	0.00%
2020/11/24	1	41.15	0	0.00	41.00	1	5,340	0.02%
2020/11/23	11.1	41.32	2	41.40	41.30	9.1	5,495	0.17%
2020/11/20	5	41.25	3	41.25	41.40	2	5,501	0.04%
2020/11/19	18.1	41.49	0.5	41.40	41.40	17.6	5,590	0.31%
2020/11/18	0	0.00	5	40.95	40.95	-5	5,553	-0.09%
2020/11/17	2	40.90	0	0.00	40.85	2	5,622	0.04%
2020/11/16	0	0.00	2	40.78	40.80	-2	5,871	-0.03%
2020/11/13	0	0.00	1	40.70	40.70	-1	6,573	-0.02%
2020/11/12	7	41.12	5.7	41.03	40.85	1.3	6,742	0.02%
2020/11/11	3	41.12	6	41.04	41.40	-3	6,913	-0.04%
2020/11/10	7	40.54	0	0.00	40.65	7	6,835	0.10%
2020/11/09	0	0.00	2	40.28	40.20	-2	6,776	-0.03%
2020/11/06	0	0.00	2	40.13	40.05	-2	6,781	-0.03%
2020/11/05	0	0.00	1.4	40.38	40.25	-1.4	6,780	-0.02%
2020/11/04	3	39.93	14	39.90	40.00	-11	6,756	-0.16%
2020/11/03	0	0.00	0.5	40.05	40.05	-0.5	6,766	-0.01%
2020/11/02	6	39.70	4	39.54	39.70	2	6,788	0.03%
2020/10/30	9	40.01	10	39.65	39.50	-1	6,796	-0.01%
2020/10/29	7	39.79	0	0.00	40.05	7	6,757	0.10%
2020/10/28	12	40.65	14	40.59	40.55	-2	6,752	-0.03%
2020/10/27	38	40.88	20	40.61	41.05	18	6,679	0.27%
2020/10/26	10	38.85	0	0.00	38.75	10	6,324	0.16%
2020/10/21	2	38.70	83	38.62	38.55	-81	6,530	-1.24%
2020/10/19	2	38.55	10	38.35	38.55	-8	6,523	-0.12%
2020/10/16	10.5	38.31	10	38.25	38.20	0.5	6,513	0.01%
2020/10/15	12.6	38.53	1	38.90	38.55	11.6	6,509	0.18%
2020/10/14	0	0.00	3.4	38.91	38.95	-3.4	6,508	-0.05%
2020/10/13	1	38.85	0	0.00	38.95	1	6,644	0.02%
2020/10/12	2	38.80	46	39.05	38.85	-44	6,755	-0.65%
2020/10/08	7.4	39.44	1	39.40	39.30	6.4	6,856	0.09%
2020/10/07	1	39.80	1	40.00	39.75	0	6,888	0.00%
2020/10/06	16	39.66	0	0.00	39.90	16	6,927	0.23%
2020/10/05	5	39.25	2	39.50	39.25	3	6,954	0.04%
2020/09/30	6	38.84	0	0.00	38.90	6	6,943	0.09%
2020/09/29	37	38.73	47	38.72	38.85	-10	6,951	-0.14%
2020/09/28	1	39.80	0	0.00	39.40	1	6,890	0.01%
2020/09/24	1	39.35	0	0.00	39.40	1	6,959	0.01%
2020/09/23	0	0.00	4	40.20	40.20	-4	7,020	-0.06%
2020/09/22	0	0.00	2	40.88	40.85	-2	7,024	-0.03%
2020/09/18	1	41.75	0	0.00	41.70	1	7,052	0.01%
2020/09/17	1	41.50	0	0.00	41.50	1	7,064	0.01%
2020/09/16	2	41.70	0	0.00	41.65	2	7,082	0.03%
2020/09/14	0	0.00	2	41.53	41.55	-2	7,072	-0.03%
2020/09/11	5	41.25	1	41.75	41.30	4	7,096	0.06%
2020/09/10	3	41.40	1	41.20	41.10	2	7,073	0.03%
2020/09/09	1	41.15	3	40.90	41.40	-2	7,137	-0.03%
2020/09/07	5	41.62	0	0.00	41.45	5	7,272	0.07%
2020/09/04	0	0.00	11	41.31	41.50	-11	7,403	-0.15%
2020/09/03	0	0.00	19	41.72	41.80	-19	7,475	-0.25%
2020/09/02	6	41.44	3	41.85	41.45	3	7,464	0.04%
2020/09/01	15	42.07	6	42.30	41.85	9	7,474	0.12%
2020/08/31	18	42.71	3.8	42.81	43.20	14.2	7,377	0.19%
2020/08/28	10	41.60	20	41.80	42.20	-10	7,189	-0.14%
2020/08/27	11	39.66	7	39.85	40.05	4	7,080	0.06%
2020/08/26	3	39.20	1	39.40	39.35	2	6,946	0.03%
2020/08/25	0	0.00	8	38.84	39.00	-8	6,912	-0.12%
2020/08/24	9	37.83	3	37.80	37.85	6	6,825	0.09%
2020/08/21	3	38.23	8	38.13	38.25	-5	6,772	-0.07%
2020/08/20	81	37.68	71	37.58	37.45	10	6,713	0.15%
2020/08/19	162	38.50	353	37.06	39.05	-191	6,444	-2.96%	大買/大賣/鉅額交易
2020/08/18	3	54.60	4	54.58	54.70	-1	5,689	-0.02%
2020/08/17	1.1	54.02	23	54.17	54.40	-21.9	5,504	-0.40%
2020/08/13	0	0.00	1	53.00	53.40	-1	5,255	-0.02%
2020/08/12	2	52.60	0	0.00	53.00	2	5,247	0.04%
2020/08/10	0	0.00	1.6	53.58	53.30	-1.6	5,258	-0.03%
2020/08/07	1	53.40	0	0.00	53.00	1	5,258	0.02%
2020/08/06	1	53.40	1	53.80	53.40	0	5,230	0.00%
2020/08/05	0	0.00	2	52.60	53.00	-2	5,195	-0.04%
2020/08/04	1	52.10	0	0.00	52.20	1	5,175	0.02%
2020/08/03	5	51.90	6	52.07	52.20	-1	5,146	-0.02%
2020/07/31	1	51.30	2	51.15	50.80	-1	5,063	-0.02%
2020/07/30	150	49.37	0	0.00	50.10	150	5,001	3.00%	大買/鉅額交易
2020/07/29	110	49.05	1	49.80	49.50	109	4,963	2.20%	大買/鉅額交易
2020/07/28	0	0.00	13	47.22	47.00	-13	4,892	-0.27%
2020/07/27	15	46.90	2.1	46.76	46.40	12.9	4,893	0.26%
2020/07/24	1	48.80	3	48.50	48.50	-2	4,848	-0.04%
2020/07/23	1	49.80	0	0.00	49.45	1	4,880	0.02%
2020/07/22	0	0.00	13	50.20	49.90	-13	4,941	-0.26%
2020/07/20	10	49.20	1	48.80	48.95	9	4,914	0.18%
2020/07/17	8	50.26	3	49.75	49.55	5	4,874	0.10%
2020/07/16	5	51.16	210.1	52.06	51.20	-205.1	4,761	-4.31%	大賣/鉅額交易
2020/07/15	165	54.04	6	54.50	53.80	159	4,637	3.43%	大買/鉅額交易
2020/07/14	28	53.77	8	53.70	54.00	20	4,523	0.44%
2020/07/13	25	53.70	4	53.70	53.60	21	4,460	0.47%
2020/07/10	1.5	53.07	0.2	53.00	53.00	1.3	4,428	0.03%
2020/07/08	0	0.00	3	54.40	54.60	-3	4,335	-0.07%
2020/07/06	0	0.00	4	53.95	54.10	-4	4,287	-0.09%
2020/07/03	4	53.90	1	54.40	53.50	3	4,273	0.07%
2020/07/02	1	53.90	1	51.90	54.00	0	4,302	0.00%
2020/07/01	0	0.00	1	51.80	51.70	-1	4,350	-0.02%
2020/06/30	0	0.00	50	50.60	51.10	-50	4,565	-1.10%
2020/06/29	4	50.18	0	0.00	50.30	4	4,533	0.09%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/23	2	50.40	17	50.50	50.60	-15	4,522	-0.33%
2020/06/19	0	0.00	1	50.20	50.20	-1	4,583	-0.02%
2020/06/18	1	49.75	1	50.40	50.30	0	4,597	0.00%
2020/06/16	52	50.12	1	51.00	50.20	51	4,617	1.10%
2020/06/15	1	49.95	1	50.40	49.95	0	4,641	0.00%
2020/06/12	1	48.20	43	49.57	49.80	-42	4,626	-0.91%
2020/06/11	3	50.40	7	50.96	50.10	-4	4,573	-0.09%
2020/06/10	1	49.75	7	50.36	51.40	-6	4,436	-0.14%
2020/06/09	1	49.35	0	0.00	49.40	1	4,373	0.02%
2020/06/08	0	0.00	46	49.20	49.60	-46	4,375	-1.05%
2020/06/05	0.1	48.65	28	48.63	48.75	-27.9	4,314	-0.65%
2020/06/04	59	48.23	20	48.05	48.20	39	4,284	0.91%
2020/06/03	0	0.00	1	48.45	48.30	-1	4,290	-0.02%
2020/06/02	0	0.00	9	47.30	47.30	-9	4,169	-0.22%
2020/06/01	0	0.00	2	46.23	46.05	-2	4,098	-0.05%
2020/05/29	7.3	45.70	2	46.05	45.70	5.3	4,059	0.13%
2020/05/28	39	46.01	1	46.25	45.75	38	3,998	0.95%
2020/05/27	3	46.05	0	0.00	46.10	3	3,962	0.08%
2020/05/26	0	0.00	4.1	45.65	45.75	-4.1	3,934	-0.10%
2020/05/25	1	45.30	1	44.80	45.30	0	3,901	0.00%
2020/05/20	10	45.00	0	0.00	45.00	10	3,794	0.26%
2020/05/19	0	0.00	3	45.07	45.25	-3	3,756	-0.08%
2020/05/18	0	0.00	1	44.65	44.65	-1	3,691	-0.03%
2020/05/15	2	44.13	2	44.68	44.35	0	3,640	0.00%
2020/05/14	2	43.70	2	43.75	43.65	0	3,569	0.00%
2020/05/11	1	44.25	1	44.40	44.30	0	3,489	0.00%
2020/05/08	0	0.00	9	43.97	43.95	-9	3,459	-0.26%
2020/05/07	8	43.76	0	0.00	43.90	8	3,446	0.23%
2020/05/04	3	43.70	1	43.90	43.75	2	3,409	0.06%
2020/04/30	2	44.65	3	44.73	44.60	-1	3,406	-0.03%
2020/04/29	33	44.66	3	44.65	44.65	30	3,369	0.89%
2020/04/28	4	43.84	13	43.91	43.95	-9	3,313	-0.27%
2020/04/27	5	42.68	1	42.75	42.75	4	3,294	0.12%
2020/04/24	0.6	41.85	0	0.00	41.70	0.6	3,219	0.02%
2020/04/23	2	41.65	3	41.85	41.60	-1	3,202	-0.03%
2020/04/22	0	0.00	1	40.70	41.55	-1	3,177	-0.03%
2020/04/21	18	41.35	1	41.40	41.20	17	3,165	0.54%
2020/04/16	0	0.00	2	41.70	41.95	-2	3,052	-0.07%
2020/04/15	1	41.95	1	42.00	41.95	0	3,021	0.00%
2020/04/14	15	41.60	1	41.50	41.65	14	2,977	0.47%
2020/04/10	6	41.38	0	0.00	41.45	6	2,942	0.20%
2020/04/09	4	41.45	0	0.00	41.30	4	2,923	0.14%
2020/04/08	2	41.65	1	41.60	41.75	1	2,875	0.03%
2020/04/07	4	41.76	2	41.35	41.30	2	2,832	0.07%
2020/04/06	12	42.13	5	41.88	41.95	7	2,735	0.26%
2020/04/01	7	41.96	4	41.88	42.00	3	2,553	0.12%
2020/03/30	0	0.00	2	34.30	34.75	-2	2,288	-0.09%
2020/03/26	10	33.20	2.6	33.72	33.75	7.4	2,530	0.29%
2020/03/25	3	32.33	3	32.50	33.40	0	2,631	0.00%
2020/03/24	2	31.38	4.7	31.24	31.45	-2.7	2,628	-0.10%
2020/03/23	4	30.15	5	30.33	30.10	-1	2,638	-0.04%
2020/03/20	9	31.25	4	31.10	31.20	5	2,635	0.19%
2020/03/19	3	30.15	4	31.24	30.10	-1	2,616	-0.04%
2020/03/18	3	34.00	22.2	34.19	33.40	-19.2	2,512	-0.76%
2020/03/17	2	34.00	13	34.30	34.05	-11	2,453	-0.45%
2020/03/16	1	37.00	0	0.00	35.90	1	2,400	0.04%
2020/03/13	13	36.21	3	36.05	37.45	10	2,383	0.42%
2020/03/12	3	39.83	0	0.00	39.40	3	2,313	0.13%
2020/03/09	2	40.63	0	0.00	40.30	2	2,273	0.09%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/26	1	41.55	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	1	41.75	41.75	-1	2,344	-0.04%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/12	0	0.00	1	42.50	42.60	-1	2,724	-0.04%
2020/02/07	2	42.10	0	0.00	42.10	2	2,780	0.07%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/30	10	43.85	5	43.90	42.10	5	2,738	0.18%
2020/01/20	0	0.00	45	45.28	45.45	-45	2,685	-1.68%
2020/01/17	5	45.00	0	0.00	44.95	5	2,685	0.19%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/15	1	45.00	0	0.00	45.10	1	2,781	0.04%
2020/01/07	0	0.00	1	44.60	44.60	-1	2,929	-0.03%
2019/12/31	0	0.00	2	45.20	45.20	-2	2,974	-0.07%
2019/12/30	0	0.00	0.7	45.50	45.50	-0.7	2,964	-0.02%
2019/12/27	0	0.00	3	45.37	45.40	-3	2,945	-0.10%
2019/12/24	12	44.28	1	44.35	44.70	11	2,909	0.38%
2019/12/23	3	44.55	5	44.75	43.90	-2	2,739	-0.07%
2019/12/20	46	45.13	0	0.00	43.90	46	2,586	1.78%
2019/12/19	10	44.10	0	0.00	44.30	10	2,435	0.41%
2019/12/18	3	45.17	0	0.00	44.90	3	2,377	0.13%
2019/12/17	4	45.50	0	0.00	45.60	4	2,336	0.17%
2019/12/16	6	46.25	4	46.10	45.80	2	2,299	0.09%
2019/12/13	5	45.55	0	0.00	45.60	5	2,247	0.22%
2019/12/10	0	0.00	1	45.50	45.65	-1	2,205	-0.05%
2019/12/09	0	0.00	1	45.95	45.75	-1	2,196	-0.05%
2019/12/05	6	46.02	0	0.00	45.85	6	2,159	0.28%
2019/11/29	0	0.00	2	45.75	45.60	-2	2,116	-0.09%
2019/11/27	2	46.35	0	0.00	46.45	2	2,060	0.10%
2019/11/26	2	46.85	3	46.70	46.25	-1	2,046	-0.05%
2019/11/25	1	46.30	1	46.80	46.75	0	1,976	0.00%
2019/11/21	1	46.60	1	47.20	46.85	0	1,970	0.00%
2019/11/20	6	47.04	0	0.00	47.00	6	1,955	0.31%
2019/11/19	7	47.54	0	0.00	47.40	7	1,928	0.36%
2019/11/18	0	0.00	17	48.07	47.65	-17	1,887	-0.90%
2019/11/15	3.8	48.09	6	48.33	48.15	-2.2	1,869	-0.12%
2019/11/14	4	48.33	12	47.45	48.30	-8	1,824	-0.44%
2019/11/13	10	46.20	0	0.00	45.80	10	1,658	0.60%
2019/11/11	1	46.60	0	0.00	46.75	1	1,759	0.06%
2019/11/08	3	47.42	3	47.75	47.35	0	1,751	0.00%
2019/11/07	6	47.40	3	47.62	47.45	3	1,768	0.17%
2019/11/06	14	47.20	7	47.05	47.45	7	1,752	0.40%
2019/11/04	1	46.40	2	46.60	46.60	-1	1,735	-0.06%
2019/11/01	1	46.25	0	0.00	46.50	1	1,738	0.06%
2019/10/30	6	46.22	5	46.56	46.60	1	1,748	0.06%
2019/10/29	0	0.00	1	46.35	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	2	46.65	46.60	-2	1,706	-0.12%
2019/10/25	4	46.54	0	0.00	46.55	4	1,690	0.24%
2019/10/24	0	0.00	25	46.33	46.75	-25	1,682	-1.49%
2019/10/23	0	0.00	6	45.93	45.95	-6	1,629	-0.37%
2019/10/22	9	45.33	0	0.00	45.25	9	1,598	0.56%
2019/10/21	1	45.75	2	45.93	45.75	-1	1,589	-0.06%
2019/10/18	5	45.42	0	0.00	45.50	5	1,569	0.32%
2019/10/17	0	0.00	9	45.02	45.30	-9	1,529	-0.59%
2019/10/16	5	44.40	2	44.50	44.45	3	1,472	0.20%
2019/10/15	2	44.25	12	44.05	44.30	-10	1,464	-0.68%
2019/10/14	0	0.00	3	43.62	43.30	-3	1,437	-0.21%
2019/10/09	3	43.33	2	43.50	43.35	1	1,432	0.07%
2019/10/08	0	0.00	4	43.51	43.60	-4	1,423	-0.28%
2019/10/07	0	0.00	3	42.92	42.95	-3	1,396	-0.21%
2019/09/27	3	41.60	0	0.00	41.50	3	1,438	0.21%
2019/09/26	2	41.95	0	0.00	41.85	2	1,442	0.14%
2019/09/20	3	42.43	0	0.00	42.10	3	1,471	0.20%
2019/09/19	0	0.00	1	43.25	42.60	-1	1,463	-0.07%
2019/09/18	4	42.93	0	0.00	43.15	4	1,595	0.25%
2019/09/17	0	0.00	1	43.40	43.45	-1	1,722	-0.06%
2019/09/16	2	43.35	2	43.40	43.45	0	1,866	0.00%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/09	1	43.05	3	42.95	42.95	-2	1,997	-0.10%
2019/09/06	1	42.95	0	0.00	42.90	1	2,004	0.05%
2019/09/04	0	0.00	5	43.02	43.00	-5	2,019	-0.25%
2019/08/30	3	42.60	3	42.52	42.55	0	2,022	0.00%
2019/08/27	2	42.00	0	0.00	41.80	2	2,060	0.10%
2019/08/26	2	42.35	0	0.00	42.45	2	2,026	0.10%
2019/08/23	2	42.88	0	0.00	43.10	2	2,017	0.10%
2019/08/22	0	0.00	6	43.30	43.20	-6	2,021	-0.30%
2019/08/20	4	42.68	1.4	42.64	42.50	2.6	2,063	0.12%
2019/08/16	1	43.20	6	43.28	43.20	-5	2,045	-0.24%
2019/08/15	2	43.25	5	43.25	43.40	-3	2,022	-0.15%
2019/08/14	4	43.05	2	43.18	42.75	2	1,953	0.10%
2019/07/24	1	41.35	0	0.00	41.05	1	1,976	0.05%
2019/07/17	2.4	41.40	1	41.40	41.35	1.4	1,998	0.07%
2019/07/12	10	42.20	0	0.00	42.30	10	2,069	0.48%
2019/07/11	10	42.70	0.2	42.60	42.60	9.8	2,087	0.47%
2019/07/09	10	42.20	0	0.00	42.10	10	2,144	0.47%
2019/07/08	14	42.44	0	0.00	42.50	14	2,145	0.65%
2019/07/05	12	42.79	0	0.00	42.85	12	2,166	0.55%
2019/07/04	1	44.55	10	44.30	44.55	-9	2,199	-0.41%
2019/07/02	10	43.90	2	44.00	43.90	8	2,245	0.36%
2019/07/01	0	0.00	1	44.85	44.55	-1	2,256	-0.04%
2019/06/28	2	44.65	1	44.65	44.40	1	2,274	0.04%
2019/06/27	1	45.00	7	45.43	44.80	-6	2,290	-0.26%
2019/06/26	6	45.51	0	0.00	45.30	6	2,392	0.25%
2019/06/25	13	45.07	6	45.78	46.25	7	2,402	0.29%
2019/06/24	0	0.00	45	45.06	45.50	-45	2,274	-1.98%
2019/06/21	6	44.23	7	44.60	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	8	44.28	44.20	-8	2,005	-0.40%
2019/06/19	0	0.00	11	43.43	43.65	-11	1,965	-0.56%
2019/06/18	0	0.00	5	42.41	42.45	-5	1,891	-0.26%
2019/06/17	0	0.00	2	42.05	42.20	-2	1,881	-0.11%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/13	1	41.65	0	0.00	41.45	1	1,904	0.05%
2019/06/12	7	41.93	8	42.43	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	5	42.07	42.20	-5	1,914	-0.26%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/06/05	2.6	40.91	4.2	41.19	40.90	-1.6	1,907	-0.08%
2019/06/03	10	41.00	0	0.00	41.10	10	1,872	0.53%
2019/05/27	3	40.45	0	0.00	40.75	3	1,839	0.16%
2019/05/24	2	40.20	0	0.00	40.15	2	1,842	0.11%
2019/05/23	0	0.00	1	40.55	40.30	-1	1,855	-0.05%
2019/05/16	2	40.58	0	0.00	40.30	2	1,910	0.10%
2019/05/15	0	0.00	2	41.10	41.00	-2	1,899	-0.11%
2019/05/14	1	40.10	1	40.65	39.90	0	1,882	0.00%
2019/05/13	5	39.93	0	0.00	39.60	5	1,847	0.27%
2019/05/09	12	39.95	0	0.00	39.90	12	1,843	0.65%
2019/05/08	4	41.23	0	0.00	40.90	4	1,814	0.22%
2019/05/07	2	41.75	0	0.00	41.65	2	1,797	0.11%
2019/05/03	3	42.20	0	0.00	42.45	3	1,795	0.17%
2019/04/30	3	42.25	0	0.00	42.40	3	1,792	0.17%
2019/04/25	2	41.85	1	41.80	42.00	1	1,769	0.06%
2019/04/19	0	0.00	1	42.55	42.75	-1	1,732	-0.06%
2019/04/18	12	42.43	0	0.00	41.75	12	1,696	0.71%
2019/04/17	11	42.79	0	0.00	42.80	11	1,650	0.67%
2019/04/12	0	0.00	8	43.68	43.80	-8	1,574	-0.51%
2019/04/11	11	43.50	0	0.00	43.50	11	1,579	0.70%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	2	44.15	52.5	44.10	44.20	-50.5	1,492	-3.39%
2019/04/08	2	44.60	0.1	44.60	44.60	1.9	1,455	0.13%
2019/04/03	14	45.01	8.2	45.09	45.05	5.8	1,400	0.41%
2019/03/29	14	45.47	4	46.44	46.60	10	1,337	0.75%
2019/03/28	1	47.15	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.35	0	0.00	47.45	1	1,229	0.08%
2019/03/25	6	47.69	0	0.00	47.85	6	1,222	0.49%
2019/03/22	15	48.29	0	0.00	48.25	15	1,209	1.24%
2019/03/21	0	0.00	1	48.80	48.80	-1	1,186	-0.08%
2019/03/20	0	0.00	2	48.68	48.75	-2	1,189	-0.17%
2019/03/19	0	0.00	3	48.45	48.65	-3	1,189	-0.25%
2019/03/18	6	48.45	1	48.60	48.55	5	1,184	0.42%
2019/03/15	18	47.12	0	0.00	47.95	18	1,154	1.56%
2019/03/13	28	47.15	0	0.00	47.35	28	1,136	2.46%
2019/03/12	1	47.45	0	0.00	47.20	1	1,147	0.09%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/03/08	0	0.00	2.2	47.85	47.80	-2.2	1,168	-0.19%
2019/02/26	0	0.00	1	48.60	48.70	-1	1,207	-0.08%
2019/02/20	0	0.00	2	48.25	48.10	-2	1,227	-0.16%
2019/02/12	0	0.00	5	46.95	46.75	-5	1,213	-0.41%
2019/02/11	1	46.80	0	0.00	46.75	1	1,228	0.08%
2019/01/23	5	46.30	0	0.00	46.30	5	1,212	0.41%
2019/01/15	0	0.00	0.1	46.90	47.15	-0.1	1,292	-0.01%
2018/12/27	0	0.00	0	44.80	44.80	0	1,821	0.00%
2018/12/25	1	44.30	0	0.00	44.40	1	2,029	0.05%
2018/12/20	1	45.30	0	0.00	44.90	1	2,244	0.04%
2018/12/13	1	47.50	0	0.00	47.90	1	2,460	0.04%
2018/12/04	1	49.00	0	0.00	48.60	1	2,662	0.04%
2018/11/30	1	48.30	1	48.95	48.95	0	2,651	0.00%
2018/11/29	1	48.40	0	0.00	48.25	1	2,613	0.04%
2018/11/22	0	0.00	1	48.00	47.15	-1	2,658	-0.04%
2018/11/20	0	0.00	1.4	47.21	47.45	-1.4	2,711	-0.05%
2018/11/16	0	0.00	1	46.15	46.20	-1	2,816	-0.04%
2018/11/15	0	0.00	2	46.25	45.85	-2	2,841	-0.07%
2018/11/09	0	0.00	1	43.95	43.85	-1	2,932	-0.03%
2018/11/08	0	0.00	2	44.00	44.25	-2	2,940	-0.07%
2018/11/05	0.4	43.00	0	0.00	43.00	0.4	3,038	0.01%
2018/10/31	0.3	42.60	0	0.00	42.80	0.3	3,049	0.01%
2018/10/29	2	41.90	0	0.00	41.85	2	3,074	0.07%
2018/10/25	1	42.45	1	42.50	42.05	0	3,181	0.00%
2018/10/18	3	44.78	0	0.00	44.35	3	3,332	0.09%
2018/10/16	0.2	44.90	0	0.00	44.80	0.2	3,318	0.00%
2018/10/12	1	46.05	2	45.80	46.05	-1	3,288	-0.03%
2018/10/11	2.6	46.46	1	49.00	45.40	1.6	3,248	0.05%
2018/10/09	1.1	50.59	0.6	50.40	50.40	0.5	3,134	0.01%
2018/10/08	0	0.00	4	50.93	50.50	-4	3,142	-0.13%
2018/09/26	1	36.00	0	0.00	35.75	1	3,086	0.03%
2018/09/25	0	0.00	11	35.78	35.95	-11	3,035	-0.36%
2018/09/19	0	0.00	1	35.40	35.30	-1	2,877	-0.03%
2018/09/18	1	35.00	1	35.20	35.35	0	2,873	0.00%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/09/14	2	34.85	9	34.94	35.05	-7	2,836	-0.25%
2018/09/13	5	34.45	7	34.48	34.80	-2	2,776	-0.07%
2018/09/05	3	33.80	3	33.80	33.75	0	2,908	0.00%
2018/09/04	0	0.00	10	34.10	34.20	-10	2,911	-0.34%
2018/09/03	1	34.15	6	34.15	34.10	-5	2,918	-0.17%
2018/08/30	1	34.50	16.6	34.41	34.45	-15.6	2,931	-0.53%
2018/08/28	0.6	34.15	0	0.00	34.25	0.6	3,064	0.02%
2018/08/17	0	0.00	2	34.35	34.30	-2	3,336	-0.06%
2018/08/16	10	34.21	0	0.00	34.30	10	3,333	0.30%
2018/08/15	0	0.00	10	34.47	34.30	-10	3,299	-0.30%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/08/13	0	0.00	4	33.30	33.40	-4	3,246	-0.12%
2018/08/10	0	0.00	10	33.90	33.90	-10	3,247	-0.31%
2018/08/09	3	33.83	0	0.00	33.70	3	3,259	0.09%
2018/08/08	0	0.00	1	34.55	34.35	-1	3,257	-0.03%
2018/08/07	10	34.17	6	34.10	34.15	4	3,256	0.12%
2018/08/03	0	0.00	12	33.93	34.20	-12	3,298	-0.36%
2018/08/02	0	0.00	1	33.55	33.55	-1	3,269	-0.03%
2018/08/01	1	33.65	4	34.10	33.70	-3	3,259	-0.09%
2018/07/30	0	0.00	1	33.55	33.65	-1	3,213	-0.03%
2018/07/27	4	33.60	0	0.00	33.75	4	3,252	0.12%
2018/07/26	1	33.55	1	33.65	33.75	0	3,267	0.00%
2018/07/24	0	0.00	2	33.30	33.55	-2	3,296	-0.06%
2018/07/23	1	33.00	4	33.05	33.00	-3	3,290	-0.09%
2018/07/20	4	34.80	0	0.00	34.90	4	3,248	0.12%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/05	0	0.00	5	34.10	33.80	-5	3,893	-0.13%
2018/06/29	0	0.00	6	35.08	35.20	-6	4,203	-0.14%
2018/06/28	5	34.80	0	0.00	34.75	5	4,195	0.12%
2018/06/27	3	35.00	0	0.00	34.70	3	4,224	0.07%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/20	0	0.00	3	35.60	35.85	-3	4,803	-0.06%
2018/06/19	2	35.70	3	35.82	35.60	-1	4,845	-0.02%
2018/06/15	19	35.86	5	36.20	36.20	14	4,892	0.29%
2018/06/14	2	35.90	1	35.70	35.70	1	4,821	0.02%
2018/06/13	19	36.09	7	35.90	35.80	12	4,796	0.25%
2018/06/12	0	0.00	8	36.10	36.15	-8	4,798	-0.17%
2018/06/11	1	36.60	0.4	36.40	36.40	0.6	4,823	0.01%
2018/06/08	2	36.75	0	0.00	36.70	2	4,842	0.04%
2018/06/07	8	37.19	0	0.00	36.95	8	4,839	0.17%
2018/06/06	0	0.00	12	37.08	37.15	-12	4,844	-0.25%
2018/06/05	24	36.51	4	36.50	36.75	20	4,780	0.42%
2018/06/04	0	0.00	8	36.41	36.45	-8	4,801	-0.17%
2018/06/01	2	36.00	10.6	35.90	35.95	-8.6	4,835	-0.18%
2018/05/31	4	35.60	3	35.80	36.15	1	4,804	0.02%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/29	0	0.00	3	35.75	35.65	-3	4,747	-0.06%
2018/05/25	3	35.75	6	35.75	35.80	-3	4,776	-0.06%
2018/05/24	2	35.60	0	0.00	35.60	2	4,795	0.04%
2018/05/23	0	0.00	1	35.85	35.70	-1	4,811	-0.02%
2018/05/22	1	35.95	0	0.00	35.80	1	4,844	0.02%
2018/05/21	1	35.85	0	0.00	35.80	1	4,864	0.02%
2018/05/15	10	35.75	0	0.00	35.60	10	4,940	0.20%
2018/05/14	0	0.00	0.2	35.75	35.85	-0.2	5,091	0.00%
2018/05/11	2	35.68	3	35.62	35.55	-1	5,102	-0.02%
2018/05/09	10	35.45	0	0.00	35.45	10	5,117	0.20%
2018/05/08	0	0.00	1	35.50	35.50	-1	5,154	-0.02%
2018/05/07	0	0.00	7	35.33	35.40	-7	5,185	-0.14%
2018/05/02	1.1	36.00	8	36.01	36.00	-7	5,291	-0.13%
2018/04/30	10	35.58	5	35.55	35.65	5	5,294	0.09%
2018/04/27	5	35.42	0	0.00	35.55	5	5,298	0.09%
2018/04/26	2	35.70	3	35.52	35.45	-1	5,322	-0.02%
2018/04/25	3	35.62	12	35.60	35.85	-9	5,332	-0.17%
2018/04/24	1	35.70	4	35.91	36.10	-3	5,321	-0.06%
2018/04/23	0	0.00	6	36.16	36.30	-6	5,321	-0.11%
2018/04/20	2	36.35	15	36.31	36.45	-13	5,356	-0.24%
2018/04/19	4	36.10	10.1	36.22	36.25	-6.1	5,352	-0.11%
2018/04/18	3	35.95	4	35.90	36.00	-1	5,335	-0.02%
2018/04/17	1	35.75	5	35.67	35.60	-4	5,330	-0.08%
2018/04/16	2	36.55	6	36.51	36.50	-4	5,231	-0.08%
2018/04/13	2	36.40	3	36.60	36.50	-1	5,228	-0.02%
2018/04/12	6	36.27	35.2	36.33	36.20	-29.2	5,221	-0.56%
2018/04/11	1	35.85	24	35.94	35.80	-23	5,124	-0.45%
2018/04/10	25.1	35.76	2	35.90	35.60	23.1	5,051	0.46%
2018/04/09	0.1	35.00	29	35.23	35.40	-28.9	4,957	-0.58%
2018/04/03	2	34.10	7	34.07	34.15	-5	4,786	-0.10%
2018/04/02	2	34.10	2.2	34.24	34.10	-0.2	4,791	0.00%
2018/03/31	4.1	34.19	1	34.45	34.10	3.1	4,784	0.06%
2018/03/30	3	34.25	2.2	34.17	34.10	0.8	4,768	0.02%
2018/03/29	1	34.15	0	0.00	34.30	1	4,727	0.02%
2018/03/28	15	34.29	5	34.30	34.45	10	4,707	0.21%
2018/03/27	20	35.10	34	36.36	34.55	-14	4,635	-0.30%
2018/03/26	0.1	33.80	0	0.00	33.90	0.1	4,144	0.00%
2018/03/23	7	33.62	3	33.80	33.90	4	4,117	0.10%
2018/03/22	17	34.53	5	34.24	34.00	12	4,039	0.30%
2018/03/21	6.2	34.35	16	34.38	34.35	-9.8	3,971	-0.25%
2018/03/20	0	0.00	2	33.85	33.90	-2	3,905	-0.05%
2018/03/19	1	33.65	4	33.88	33.90	-3	3,880	-0.08%
2018/03/16	4	33.68	1	33.70	33.65	3	3,862	0.08%
2018/03/15	3.3	33.88	11	33.90	33.90	-7.7	3,810	-0.20%
2018/03/14	5	33.40	1	33.65	33.40	4	3,735	0.11%
2018/03/13	16	33.47	0	0.00	33.55	16	3,726	0.43%
2018/03/12	0	0.00	1	33.80	33.70	-1	3,719	-0.03%
2018/03/09	0	0.00	1	33.45	33.25	-1	3,724	-0.03%
2018/03/08	2	33.40	10	33.50	33.35	-8	3,730	-0.21%
2018/03/07	3	33.02	4	33.24	33.20	-1	3,665	-0.03%
2018/03/06	1	32.50	11	32.52	32.60	-10	3,602	-0.28%
2018/03/02	0	0.00	11	32.50	32.40	-11	3,639	-0.30%
2018/03/01	0	0.00	3	32.57	32.50	-3	3,660	-0.08%
2018/02/27	10	32.44	1	32.50	32.15	9	3,672	0.25%
2018/02/26	4.2	32.80	0	0.00	32.80	4.2	3,680	0.11%
2018/02/22	0	0.00	2.6	32.03	32.25	-2.6	3,820	-0.07%
2018/02/21	1	31.40	0	0.00	31.65	1	4,040	0.02%
2018/02/12	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/02/08	3	30.93	1	30.90	30.70	2	4,450	0.04%
2018/02/07	0	0.00	1	31.40	30.85	-1	4,550	-0.02%
2018/02/06	5	30.58	0	0.00	30.70	5	4,537	0.11%
2018/02/05	2	32.40	11	32.18	32.45	-9	4,464	-0.20%
2018/02/02	3	32.85	2	33.00	32.80	1	4,430	0.02%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	0	0.00	1	33.20	33.45	-1	4,616	-0.02%
2018/01/30	0	0.00	4	33.43	33.05	-4	4,627	-0.09%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/26	3	33.63	0.4	33.60	33.65	2.6	4,610	0.06%
2018/01/25	0	0.00	31	33.95	33.95	-31	4,586	-0.68%
2018/01/24	11.8	33.59	0	0.00	33.50	11.8	4,539	0.26%
2018/01/23	0	0.00	2	33.38	33.35	-2	4,566	-0.04%
2018/01/19	0	0.00	6	33.35	33.20	-6	4,683	-0.13%
2018/01/17	1	33.70	7	33.79	33.80	-6	4,614	-0.13%
2018/01/16	1	33.95	13	33.63	33.95	-12	4,600	-0.26%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	1	33.45	33.40	-1	4,529	-0.02%
2018/01/11	1	33.35	0	0.00	33.35	1	4,519	0.02%
2018/01/10	0.6	33.20	2	33.28	33.30	-1.4	4,495	-0.03%
2018/01/09	1	33.00	3	33.10	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	5	33.31	33.30	-5	4,471	-0.11%
2018/01/05	0	0.00	12	33.08	33.10	-12	4,407	-0.27%
2018/01/04	1	32.50	0	0.00	32.55	1	4,335	0.02%
2018/01/03	11	32.41	3	32.55	32.40	8	4,313	0.19%