潤泰新 (9945)-玉山-嘉義券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股▼0.11%
907人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	30	37.31	46.1	37.60	37.90	-16.1	6,187	-0.26%
2024/04/24	6	36.87	0.9	36.80	36.85	5.1	5,939	0.09%
2024/04/23	3	36.90	1	36.95	36.95	2	5,998	0.03%
2024/04/22	2	36.38	4	36.80	36.60	-2	6,018	-0.03%
2024/04/19	5	35.48	1	36.05	36.15	4	5,776	0.07%
2024/04/18	1	34.74	23	36.15	36.45	-22	5,567	-0.39%
2024/04/17	1	34.51	0	0.00	34.85	1	5,274	0.02%
2024/04/16	13.5	34.48	2.1	34.50	34.45	11.4	5,263	0.22%
2024/04/15	5	35.30	1	35.15	35.20	4	5,183	0.08%
2024/04/12	0.1	34.90	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	1	35.05	0	0.00	34.90	1	5,142	0.02%
2024/04/10	3	35.07	3	35.03	35.00	0	5,094	0.00%
2024/04/09	2	34.80	0.2	34.90	34.95	1.8	5,171	0.03%
2024/04/08	1.1	34.51	0	0.00	34.50	1.1	5,354	0.02%
2024/04/03	62	34.83	0	0.00	34.65	62	5,405	1.15%
2024/04/02	1.1	35.07	0	0.00	35.05	1.1	5,487	0.02%
2024/04/01	1	35.35	0	0.00	35.45	1	5,485	0.02%
2024/03/29	0.2	35.15	1	35.10	35.15	-0.8	5,472	-0.01%
2024/03/28	0	0.00	2	35.55	35.05	-2	5,454	-0.04%
2024/03/27	1	35.25	1	35.35	35.25	0	5,412	0.00%
2024/03/26	3	35.00	0	0.00	35.20	3	5,387	0.06%
2024/03/25	2	35.90	0	0.00	35.15	2	5,356	0.04%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0.1	35.20	10	35.23	35.35	-9.9	5,325	-0.19%
2024/03/20	2	33.90	0	0.00	34.15	2	5,712	0.04%
2024/03/19	6.3	34.25	0	0.00	34.10	6.3	5,745	0.11%
2024/03/18	5.3	34.76	0	0.00	34.70	5.3	5,617	0.09%
2024/03/15	9	35.16	1	35.20	35.00	8	5,568	0.14%
2024/03/14	38	35.44	30.2	35.50	35.50	7.8	5,457	0.14%
2024/03/13	0	0.00	12	36.93	36.85	-12	5,191	-0.23%
2024/03/12	0	0.00	10	36.68	36.95	-10	5,182	-0.19%
2024/03/11	0	0.00	10	36.10	36.40	-10	5,193	-0.19%
2024/03/08	1	35.80	2.9	35.93	35.85	-1.9	5,166	-0.04%
2024/03/07	2	35.75	0	0.00	35.85	2	5,293	0.04%
2024/03/06	0	0.00	20	36.20	36.15	-20	5,262	-0.38%
2024/03/05	5	35.68	0	0.00	35.65	5	5,284	0.09%
2024/03/04	6.1	35.72	0	0.00	35.65	6.1	5,303	0.12%
2024/03/01	0	36.05	0.9	36.00	36.00	-0.9	5,261	-0.02%
2024/02/29	0	0.00	18	36.00	36.35	-18	5,261	-0.34%
2024/02/27	1.2	36.53	0.2	36.40	36.20	1	5,240	0.02%
2024/02/26	0.2	36.65	6.1	36.70	36.65	-5.9	5,247	-0.11%
2024/02/22	1	37.20	9	37.16	37.05	-8	5,303	-0.15%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	2	36.90	1.5	36.98	36.95	0.5	5,374	0.01%
2024/02/19	3	36.75	100.2	36.73	37.15	-97.2	5,410	-1.80%
2024/02/16	0	0.00	2.3	36.22	36.20	-2.3	5,509	-0.04%
2024/02/15	0	0.00	0.9	35.90	36.10	-0.9	5,583	-0.02%
2024/02/05	0.6	35.80	0	0.00	35.75	0.6	5,539	0.01%
2024/02/02	1.4	36.07	0	0.00	36.05	1.4	5,491	0.03%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/29	1	36.30	24	36.38	36.35	-23	5,475	-0.42%
2024/01/25	43	35.95	2	35.90	35.80	41	5,497	0.75%
2024/01/24	2	36.00	16	36.24	36.00	-14	5,483	-0.26%
2024/01/23	2	35.60	0	0.00	35.60	2	5,510	0.04%
2024/01/22	64.4	35.42	1	35.55	35.45	63.4	5,501	1.15%
2024/01/19	1.5	35.07	6	35.20	35.45	-4.5	5,473	-0.08%
2024/01/18	28	34.82	1	34.90	34.80	27	5,448	0.50%
2024/01/17	8	35.32	8	35.25	34.90	0	5,386	0.00%
2024/01/16	29.1	35.99	0	0.00	35.90	29.1	5,227	0.56%
2024/01/15	1	37.10	14	36.95	37.00	-13	5,090	-0.26%
2024/01/11	14	37.12	0	0.00	37.00	14	5,185	0.27%
2024/01/10	0.6	37.15	4	37.15	36.95	-3.5	5,178	-0.07%
2024/01/09	0.4	37.51	1	37.20	37.20	-0.6	5,158	-0.01%
2024/01/08	2.1	37.81	8	37.88	37.65	-5.9	5,099	-0.12%
2024/01/05	10.3	38.31	3	38.05	38.05	7.3	5,057	0.15%
2024/01/04	1.1	38.51	4	38.51	38.55	-2.9	5,023	-0.06%
2024/01/03	9.2	38.70	2	38.68	38.70	7.2	5,005	0.14%
2024/01/02	25	38.70	15	38.94	39.25	10	4,893	0.20%
2023/12/29	5	37.90	7	37.77	37.75	-2	4,681	-0.04%
2023/12/28	0	0.00	38.1	37.65	37.85	-38.1	4,656	-0.82%
2023/12/27	3	36.90	2	37.00	37.00	1	4,579	0.02%
2023/12/26	2	36.70	1.4	36.69	36.70	0.6	4,532	0.01%
2023/12/25	2	36.25	0	0.00	36.25	2	4,535	0.04%
2023/12/22	7	36.30	0.5	36.46	36.25	6.5	4,613	0.14%
2023/12/21	18	36.46	0.2	36.55	36.40	17.8	4,779	0.37%
2023/12/20	0	0.00	5	36.81	36.85	-5	4,832	-0.10%
2023/12/19	7	36.49	1	36.45	36.45	6	4,859	0.12%
2023/12/18	27	37.13	7.1	37.02	37.00	19.9	4,835	0.41%
2023/12/15	25	36.97	3	36.98	36.75	22	4,782	0.46%
2023/12/14	7	37.07	3	36.83	36.95	4	4,295	0.09%
2023/12/13	0	0.00	1	36.15	35.90	-1	4,193	-0.02%
2023/12/12	1	36.05	0.7	36.35	36.20	0.3	4,244	0.01%
2023/12/11	2.3	36.48	2.7	36.58	36.50	-0.4	4,281	-0.01%
2023/12/08	5	36.80	0	0.00	36.60	5	4,310	0.12%
2023/12/07	6	37.16	2	37.00	36.90	4	4,314	0.09%
2023/12/06	4	37.22	12.5	37.48	37.30	-8.5	4,430	-0.19%
2023/12/05	4	36.83	3	36.70	36.75	1	4,490	0.02%
2023/12/04	11	36.69	11.9	36.79	37.15	-0.9	4,754	-0.02%
2023/12/01	7	35.83	0	0.00	35.80	7	4,689	0.15%
2023/11/30	5	35.80	0.1	35.90	35.80	4.9	4,809	0.10%
2023/11/29	10	36.02	2	35.80	35.85	8	4,766	0.17%
2023/11/27	2	35.78	2	35.75	35.50	0	4,695	0.00%
2023/11/24	0	0.00	2.6	35.77	35.85	-2.6	4,687	-0.06%
2023/11/22	8	35.64	0.2	35.75	35.75	7.8	4,762	0.16%
2023/11/21	10	35.80	2	35.80	35.95	8	4,810	0.17%
2023/11/20	3.6	36.00	0.1	35.85	35.80	3.6	4,752	0.07%
2023/11/17	0	0.00	1.1	36.90	36.90	-1.1	4,762	-0.02%
2023/11/16	1	36.77	11.4	37.07	36.80	-10.4	4,779	-0.22%
2023/11/15	10	36.34	26.1	36.50	36.70	-16.1	4,790	-0.34%
2023/11/14	2	35.20	0.2	35.50	35.50	1.8	4,642	0.04%
2023/11/13	0	0.00	19	34.55	34.70	-19	4,594	-0.41%
2023/11/09	0	0.00	2	34.35	34.35	-2	4,623	-0.04%
2023/11/07	0	34.05	0	0.00	34.10	0	4,720	0.00%
2023/11/06	0	0.00	6	34.50	34.50	-6	4,754	-0.13%
2023/11/03	0	0.00	3	33.97	34.10	-3	4,757	-0.06%
2023/11/02	2	33.35	1	33.70	33.25	1	4,809	0.02%
2023/11/01	0.1	32.75	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	8.5	32.66	0	0.00	32.40	8.5	4,855	0.17%
2023/10/30	0.1	33.40	0	0.00	33.20	0.1	4,859	0.00%
2023/10/26	2.6	33.26	0	0.00	33.10	2.6	4,967	0.05%
2023/10/25	3	33.73	0.1	33.80	33.80	3	5,042	0.06%
2023/10/24	3	33.20	0	0.00	33.55	3	5,088	0.06%
2023/10/23	1	33.35	0	0.00	33.20	1	5,127	0.02%
2023/10/20	7.3	32.87	0	0.00	33.20	7.3	5,154	0.14%
2023/10/19	6.7	33.63	6	33.65	33.40	0.7	5,153	0.01%
2023/10/18	5	34.30	0	0.00	34.10	5	5,155	0.10%
2023/10/17	1	34.85	4.3	34.77	34.65	-3.3	5,158	-0.06%
2023/10/16	0.2	35.20	10	35.20	35.35	-9.8	5,203	-0.19%
2023/10/13	11.3	35.55	2.9	35.40	35.40	8.4	5,276	0.16%
2023/10/12	0	0.00	13.5	35.74	35.75	-13.5	5,401	-0.25%
2023/10/11	0	0.00	0.1	35.30	35.35	-0.1	5,433	0.00%
2023/10/06	0.1	34.45	2	34.53	34.90	-1.9	5,429	-0.03%
2023/10/05	10	34.40	13.1	34.43	34.25	-3.1	5,450	-0.06%
2023/10/04	12.5	34.13	11	34.16	34.00	1.5	5,481	0.03%
2023/10/03	15.3	34.94	0	0.00	34.90	15.3	5,447	0.28%
2023/09/28	1.8	35.32	0.9	35.40	35.20	0.9	5,433	0.02%
2023/09/27	5	35.33	17.4	35.64	35.20	-12.4	5,440	-0.23%
2023/09/26	9.6	35.67	2	35.35	35.30	7.6	5,428	0.14%
2023/09/25	5.7	36.93	8	36.75	36.70	-2.3	5,280	-0.04%
2023/09/13	9	35.45	1	34.90	34.90	8	5,230	0.15%
2023/09/12	0.1	34.80	2	34.95	35.00	-1.9	5,285	-0.04%
2023/09/11	3	34.75	7	34.75	34.75	-4	5,299	-0.08%
2023/09/08	5	34.78	1	34.75	34.80	4	5,338	0.07%
2023/09/07	3.1	35.20	0	0.00	35.00	3.1	5,454	0.06%
2023/09/06	7.5	35.86	4	35.81	35.60	3.5	5,452	0.06%
2023/09/05	16.2	36.09	13.3	36.37	36.40	2.9	5,413	0.05%
2023/09/04	1	36.50	24	36.12	36.10	-23	5,409	-0.43%
2023/09/01	0	0.00	3.3	36.70	36.60	-3.3	5,424	-0.06%
2023/08/31	1	36.40	2	36.78	36.85	-1	5,542	-0.02%
2023/08/30	14	36.69	38	36.70	36.60	-24	5,703	-0.42%
2023/08/29	8.1	36.33	22	36.59	36.65	-13.9	5,614	-0.25%
2023/08/28	8	35.09	42	35.55	35.70	-34	5,309	-0.64%
2023/08/25	6.5	34.62	9	34.82	34.50	-2.5	5,274	-0.05%
2023/08/24	0	0.00	1	33.05	33.30	-1	5,180	-0.02%
2023/08/23	2	33.05	4	33.00	33.00	-2	5,192	-0.04%
2023/08/22	5.4	33.36	0	0.00	33.35	5.4	5,227	0.10%
2023/08/21	1	33.70	13	33.63	33.65	-12	5,272	-0.23%
2023/08/18	12	32.98	1.6	33.29	33.20	10.4	5,260	0.20%
2023/08/17	16.1	33.10	2	33.20	33.20	14.1	5,242	0.27%
2023/08/16	8.1	33.97	0.6	34.00	33.80	7.6	5,159	0.15%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	4.1	34.46	0	0.00	34.55	4.1	5,142	0.08%
2023/08/11	0	0.00	3	34.95	35.05	-3	5,142	-0.06%
2023/08/10	3	34.67	0	0.00	34.55	3	5,136	0.06%
2023/08/09	4	34.89	1	34.95	34.85	3	5,172	0.06%
2023/08/08	21	34.98	8.6	35.01	34.90	12.4	5,184	0.24%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/04	1	35.25	0	0.00	35.15	1	5,202	0.02%
2023/08/02	1.1	35.64	22	35.62	35.10	-20.9	5,198	-0.40%
2023/08/01	2	35.85	0	0.00	35.75	2	5,177	0.04%
2023/07/31	12	35.77	0	0.00	35.60	12	5,166	0.23%
2023/07/28	1.1	35.75	0	0.00	35.60	1.1	5,157	0.02%
2023/07/27	0	0.00	5	35.95	36.15	-5	5,139	-0.10%
2023/07/26	4	35.51	1	35.50	35.35	3	5,079	0.06%
2023/07/25	7	35.06	0	0.00	35.05	7	5,106	0.14%
2023/07/24	1	35.20	0	0.00	35.15	1	5,096	0.02%
2023/07/21	2	35.20	0	0.00	35.20	2	5,073	0.04%
2023/07/20	4	35.16	3	35.65	35.70	1	5,147	0.02%
2023/07/19	5.3	35.11	0	0.00	35.10	5.3	5,134	0.10%
2023/07/18	1	35.30	1.5	35.28	35.25	-0.5	5,097	-0.01%
2023/07/17	0.3	35.40	2	35.45	35.45	-1.8	5,114	-0.03%
2023/07/13	4.1	35.25	2	35.20	35.20	2.1	5,183	0.04%
2023/07/12	4.1	35.40	0	0.00	35.25	4.1	5,162	0.08%
2023/07/11	4.2	35.81	1	35.70	35.70	3.2	5,168	0.06%
2023/07/10	0	0.00	1	35.85	35.85	-1	5,193	-0.02%
2023/07/07	6.2	35.27	1	35.40	35.40	5.2	5,242	0.10%
2023/07/06	5.2	35.86	0	0.00	35.55	5.2	5,242	0.10%
2023/07/05	5	36.51	7	36.40	36.15	-2	5,169	-0.04%
2023/07/04	4.4	35.98	2	35.95	36.00	2.4	5,189	0.05%
2023/07/03	4.3	36.06	0.1	36.20	36.05	4.2	5,237	0.08%
2023/06/30	8	35.94	2	35.85	35.95	6	5,333	0.11%
2023/06/29	0	36.05	10	36.00	35.95	-10	5,349	-0.19%
2023/06/28	0.1	35.95	4	36.01	36.15	-3.9	5,450	-0.07%
2023/06/27	2.1	35.95	0	0.00	35.95	2.1	5,485	0.04%
2023/06/26	1	36.00	16	36.11	36.05	-15	5,566	-0.27%
2023/06/21	6.1	36.03	20	35.90	35.85	-13.9	5,604	-0.25%
2023/06/20	4	36.09	0	0.00	36.15	4	5,639	0.07%
2023/06/19	1.1	36.30	2	36.30	36.30	-1	5,838	-0.02%
2023/06/16	6.2	36.36	0	0.00	36.05	6.2	6,138	0.10%
2023/06/15	4.2	36.48	0.2	36.50	36.70	4	6,667	0.06%
2023/06/14	11.3	36.49	3	36.43	36.50	8.3	6,906	0.12%
2023/06/13	8	36.49	16.1	36.45	36.75	-8.1	7,974	-0.10%
2023/06/12	5.2	35.72	0	0.00	35.55	5.2	7,935	0.07%
2023/06/09	1	36.15	5	36.30	36.10	-4	7,948	-0.05%
2023/06/08	7.6	36.51	5	36.30	36.25	2.6	7,979	0.03%
2023/06/07	5.1	36.69	2	36.70	36.85	3.1	7,999	0.04%
2023/06/06	7.6	36.87	4	36.94	37.00	3.6	7,968	0.05%
2023/06/05	13	36.72	5	36.44	36.95	8	7,832	0.10%
2023/06/02	6	35.13	12.9	35.20	35.05	-6.9	7,564	-0.09%
2023/06/01	0	0.00	6	34.84	34.90	-6	7,550	-0.08%
2023/05/31	2	34.90	0	0.00	34.90	2	7,578	0.03%
2023/05/30	10.5	35.06	1.5	35.17	35.05	9	7,560	0.12%
2023/05/29	6	34.97	5	35.04	35.00	1	7,700	0.01%
2023/05/26	2.1	34.86	0	0.00	34.90	2.1	7,707	0.03%
2023/05/25	6.1	35.38	8	35.31	35.15	-1.9	7,703	-0.02%
2023/05/24	0.2	35.60	1.2	35.62	35.70	-1	7,686	-0.01%
2023/05/23	3	35.57	8	35.61	35.70	-5	7,678	-0.07%
2023/05/22	1	35.55	1	35.50	35.50	0	7,685	0.00%
2023/05/19	2.1	35.58	0	0.00	35.55	2.1	7,676	0.03%
2023/05/18	0.1	35.50	1	35.45	35.45	-0.9	7,642	-0.01%
2023/05/17	6.1	35.35	3.4	35.14	35.35	2.7	7,640	0.04%
2023/05/16	0	0.00	7.1	35.25	35.10	-7.1	7,567	-0.09%
2023/05/15	8.2	34.10	5	34.35	34.50	3.2	7,585	0.04%
2023/05/12	5.2	34.83	0	0.00	34.85	5.2	7,513	0.07%
2023/05/11	4.1	35.33	2	35.35	35.20	2.1	7,470	0.03%
2023/05/10	6.1	35.52	14	35.60	35.50	-7.9	7,450	-0.11%
2023/05/09	1	35.80	20.6	35.93	35.75	-19.6	7,428	-0.26%
2023/05/08	3.1	35.88	2	35.80	35.80	1.1	7,447	0.01%
2023/05/05	2.7	35.76	3.5	35.73	35.60	-0.8	7,437	-0.01%
2023/05/04	0	0.00	2	35.68	35.80	-2	7,481	-0.03%
2023/05/03	0.2	35.47	0	0.00	35.35	0.2	7,492	0.00%
2023/05/02	5.1	35.55	6	35.60	35.50	-0.9	7,619	-0.01%
2023/04/28	2	35.65	4.6	35.67	35.80	-2.6	7,729	-0.03%
2023/04/27	1	35.45	2.5	35.47	35.50	-1.5	7,726	-0.02%
2023/04/26	1	35.20	0	0.00	35.65	1	7,742	0.01%
2023/04/25	2.3	35.46	31	36.01	35.40	-28.7	7,724	-0.37%
2023/04/24	1	35.25	0.5	35.35	35.55	0.5	7,638	0.01%
2023/04/21	3.1	35.05	10	35.15	35.15	-6.9	7,666	-0.09%
2023/04/20	3	35.20	1	35.05	35.05	2	7,657	0.03%
2023/04/19	6	35.48	1	35.45	35.45	5	7,673	0.07%
2023/04/18	23.2	35.78	2	35.80	35.50	21.2	7,615	0.28%
2023/04/17	2.2	36.01	17	35.95	35.95	-14.9	7,572	-0.20%
2023/04/14	0	0.00	45	36.02	36.10	-45	7,546	-0.60%
2023/04/13	36	35.94	0	0.00	35.90	36	7,542	0.48%
2023/04/12	11	35.86	46	36.05	36.15	-35	7,539	-0.46%
2023/04/11	1.1	35.52	5	35.50	35.85	-3.9	7,476	-0.05%
2023/04/10	22.2	35.49	0.3	35.50	35.50	21.9	7,443	0.29%
2023/04/07	11	35.18	10	35.40	35.65	1	7,407	0.01%
2023/04/06	5.1	35.26	6	35.43	35.15	-0.9	7,338	-0.01%
2023/03/31	2	35.70	0	0.00	35.35	2	7,291	0.03%
2023/03/30	2.1	35.15	0	0.00	35.05	2.1	7,236	0.03%
2023/03/29	19.4	34.91	2	34.90	34.90	17.4	7,244	0.24%
2023/03/28	3.2	35.31	6.8	35.41	35.20	-3.6	7,227	-0.05%
2023/03/27	5.4	35.42	1	35.45	35.50	4.4	7,223	0.06%
2023/03/24	10.1	35.83	6	35.80	35.85	4.1	7,204	0.06%
2023/03/23	6.2	35.69	4	35.76	35.85	2.2	7,168	0.03%
2023/03/22	20.2	35.78	16	35.78	35.95	4.2	7,126	0.06%
2023/03/21	42.1	35.65	77	34.86	35.65	-34.9	6,984	-0.50%
2023/03/20	166.4	34.70	85	34.20	34.30	81.4	6,702	1.22%	大買/
2023/03/17	29.7	36.45	25.4	36.42	36.25	4.3	6,127	0.07%
2023/03/16	87.8	36.14	73.8	36.47	36.25	14	5,954	0.23%
2023/03/15	27	38.35	1.9	38.35	38.35	25.1	4,988	0.50%
2023/03/14	5.2	42.67	4.6	42.66	42.60	0.6	4,968	0.01%
2023/03/13	6	42.93	0	0.00	43.00	6	5,011	0.12%
2023/03/10	4.6	43.45	0	0.00	43.25	4.6	5,008	0.09%
2023/03/09	0	0.00	1	44.20	44.10	-1	4,978	-0.02%
2023/03/08	3	43.93	0	44.00	44.00	3	5,069	0.06%
2023/03/07	2	44.18	6	43.80	44.10	-4	5,083	-0.08%
2023/03/06	3	43.47	5.6	43.42	43.45	-2.6	5,069	-0.05%
2023/03/03	13.2	43.20	0	0.00	43.25	13.2	5,086	0.26%
2023/03/02	2.2	43.31	0	0.00	43.30	2.2	5,100	0.04%
2023/03/01	7	43.55	2	43.70	43.60	5	5,047	0.10%
2023/02/24	1.1	44.40	1	44.53	44.45	0.1	4,887	0.00%
2023/02/23	1.1	44.60	3	44.60	44.50	-1.9	4,861	-0.04%
2023/02/22	2.3	44.19	3	44.15	44.20	-0.7	4,838	-0.01%
2023/02/21	5.5	44.35	0	0.00	44.40	5.5	4,897	0.11%
2023/02/20	9	44.24	1	44.40	44.40	8	5,036	0.16%
2023/02/17	2	44.05	0	0.00	44.10	2	5,103	0.04%
2023/02/16	3	44.23	0	0.00	44.10	3	5,221	0.06%
2023/02/15	5.1	44.09	0	0.00	44.00	5.1	5,355	0.10%
2023/02/14	2	44.20	0	0.00	44.25	2	5,390	0.04%
2023/02/13	12.2	43.83	2	44.25	44.05	10.2	5,538	0.18%
2023/02/10	4.1	44.40	1	44.30	44.40	3.1	5,566	0.06%
2023/02/09	1.5	44.93	0	0.00	44.75	1.5	5,622	0.03%
2023/02/08	3.1	44.72	1	44.80	44.75	2.1	5,670	0.04%
2023/02/07	3	44.68	0	0.00	44.65	3	5,700	0.05%
2023/02/06	5.3	44.90	3	44.87	44.70	2.3	5,741	0.04%
2023/02/03	0.2	45.35	1	45.15	45.10	-0.8	5,764	-0.01%
2023/02/02	11.3	45.32	4.1	45.50	45.40	7.2	5,807	0.12%
2023/02/01	0	0.00	3.2	45.06	45.30	-3.2	5,868	-0.05%
2023/01/31	20.1	45.05	16.2	45.02	44.75	3.9	6,156	0.06%
2023/01/30	5.2	44.40	4.3	44.25	44.70	1	6,185	0.02%
2023/01/17	1	43.70	6	43.68	43.90	-5	6,144	-0.08%
2023/01/16	2	43.80	5.5	43.64	43.55	-3.5	6,200	-0.06%
2023/01/13	1.1	43.40	0	0.00	43.35	1.1	6,238	0.02%
2023/01/12	2.2	43.50	20	43.65	43.30	-17.8	6,316	-0.28%
2023/01/11	9.5	43.38	1	43.20	43.35	8.5	6,377	0.13%
2023/01/10	3.6	43.25	1	43.15	43.30	2.6	6,394	0.04%
2023/01/09	3	43.62	8.5	43.73	43.75	-5.5	6,410	-0.09%
2023/01/06	0	43.05	0.5	43.10	43.10	-0.5	6,440	-0.01%
2023/01/05	13	43.39	1	43.70	43.00	12	6,835	0.18%
2023/01/04	5	43.35	0	0.00	43.35	5	6,948	0.07%
2023/01/03	0.1	42.71	0.5	43.30	43.55	-0.4	7,003	-0.01%
2022/12/30	0	43.25	4	43.41	43.25	-4	6,996	-0.06%
2022/12/29	4	42.55	6	42.53	42.65	-2	7,015	-0.03%
2022/12/28	3.5	43.26	0	0.00	43.15	3.5	7,027	0.05%
2022/12/27	1	43.95	0	0.00	43.90	1	7,143	0.01%
2022/12/26	0	43.65	10.2	43.66	43.65	-10.1	7,206	-0.14%
2022/12/23	1.1	43.65	1	43.80	43.65	0.1	7,254	0.00%
2022/12/22	1	44.40	0	0.00	44.35	1	7,273	0.01%
2022/12/21	2.1	42.90	7	42.98	43.15	-5	7,318	-0.07%
2022/12/20	3.3	43.04	0.5	42.70	42.50	2.8	7,291	0.04%
2022/12/19	2	44.30	1	44.00	44.00	1	7,328	0.01%
2022/12/16	8.1	44.49	0	0.00	44.40	8.1	7,295	0.11%
2022/12/15	4	44.90	2	45.15	45.05	2	7,276	0.03%
2022/12/14	0	44.95	6	45.20	45.00	-6	7,264	-0.08%
2022/12/13	0.1	44.60	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	2.1	44.43	0	0.00	44.35	2.1	7,191	0.03%
2022/12/09	9.1	44.81	2.2	44.90	44.85	6.9	7,209	0.10%
2022/12/08	3	44.40	9.5	44.63	44.50	-6.5	7,180	-0.09%
2022/12/07	7.8	45.87	3	45.82	45.60	4.8	7,113	0.07%
2022/12/06	3.4	46.56	2.3	46.63	46.45	1.1	6,971	0.02%
2022/12/05	17	47.02	7.7	47.25	47.20	9.3	6,913	0.13%
2022/12/02	86.1	46.53	2	46.75	45.95	84.1	6,853	1.23%
2022/12/01	5.7	46.50	10	46.80	46.35	-4.3	6,845	-0.06%
2022/11/30	11.1	46.20	3	46.20	46.15	8.1	6,800	0.12%
2022/11/29	0	0.00	19	45.44	45.90	-19	6,709	-0.28%
2022/11/28	2.3	45.17	0	0.00	45.25	2.3	6,788	0.03%
2022/11/25	5	45.44	5	45.84	45.35	0	6,849	0.00%
2022/11/24	1	45.10	7	44.81	45.20	-6	6,829	-0.09%
2022/11/23	6	44.37	1	44.25	44.20	5	6,810	0.07%
2022/11/22	2	43.80	0	0.00	43.95	2	6,859	0.03%
2022/11/21	1	44.01	0	0.00	44.10	1	6,880	0.01%
2022/11/18	3.1	44.31	7	44.44	44.45	-3.9	6,867	-0.06%
2022/11/17	7	43.40	4	43.73	43.95	3	6,861	0.04%
2022/11/16	27.1	44.92	32	44.79	44.25	-4.9	6,816	-0.07%
2022/11/15	6.1	45.18	14	45.20	45.50	-7.9	6,702	-0.12%
2022/11/14	4	45.39	5	45.30	45.25	-1	6,637	-0.02%
2022/11/11	7	44.26	11	44.30	44.65	-4	6,548	-0.06%
2022/11/10	3.2	43.41	5	43.25	43.30	-1.8	6,453	-0.03%
2022/11/09	11.2	43.93	5	44.15	43.60	6.2	6,546	0.09%
2022/11/08	8	43.04	5	43.60	43.45	3	6,489	0.05%
2022/11/07	1	41.19	3	41.45	41.80	-2	6,546	-0.03%
2022/11/04	17	40.08	18	40.69	40.70	-1	6,674	-0.01%
2022/11/03	9	40.23	2	40.58	40.35	7	6,784	0.10%
2022/11/02	2.1	40.14	2	40.33	40.90	0.1	6,852	0.00%
2022/11/01	28	39.90	0	0.00	40.00	28	6,873	0.41%
2022/10/31	2.1	39.71	1	39.80	39.60	1.1	6,907	0.02%
2022/10/28	3	40.32	1	40.40	40.00	2	6,976	0.03%
2022/10/27	23.6	39.81	5	40.34	40.35	18.6	7,020	0.26%
2022/10/26	11.7	57.69	4	58.08	58.00	7.7	6,861	0.11%
2022/10/25	5	57.88	4.1	57.59	58.10	0.9	7,285	0.01%
2022/10/24	3.1	59.32	0	0.00	59.00	3.1	7,298	0.04%
2022/10/21	20	60.60	0	0.00	60.40	20	7,271	0.28%
2022/10/20	8	58.48	9	58.38	60.50	-1	7,414	-0.01%
2022/10/19	63	59.82	1	59.10	58.80	62	7,709	0.80%
2022/10/18	2	57.70	5.3	58.02	59.00	-3.3	8,120	-0.04%
2022/10/17	0.3	55.03	1.7	55.45	57.40	-1.4	9,704	-0.01%
2022/10/14	3.1	55.89	1	56.20	56.50	2.1	9,729	0.02%
2022/10/13	21.2	56.55	15	56.61	54.70	6.2	10,220	0.06%
2022/10/12	1.3	55.46	12	55.68	56.60	-10.7	9,827	-0.11%
2022/10/11	2	51.71	0	0.00	51.50	2	9,732	0.02%
2022/10/07	0	0.00	2	53.80	53.60	-2	9,688	-0.02%
2022/10/06	2.5	52.68	3	52.80	53.10	-0.5	9,659	-0.01%
2022/10/05	0	0.00	3	51.40	51.40	-3	9,655	-0.03%
2022/10/04	10.2	48.97	7	49.84	50.30	3.2	9,677	0.03%
2022/10/03	0.1	50.00	0	0.00	49.85	0.1	9,596	0.00%
2022/09/30	0	0.00	11	51.10	51.40	-11	9,546	-0.12%
2022/09/28	1.3	52.27	39	51.62	50.60	-37.7	9,600	-0.39%
2022/09/27	2	53.95	10	54.10	53.70	-8	9,542	-0.08%
2022/09/26	3.4	52.59	20	52.80	53.50	-16.6	9,574	-0.17%
2022/09/23	1.1	56.23	2	56.10	56.10	-0.9	9,574	-0.01%
2022/09/22	2.2	56.56	2	56.60	56.50	0.2	9,599	0.00%
2022/09/21	9	58.17	0	0.00	58.40	9	9,561	0.09%
2022/09/20	0	0.00	2	59.00	58.90	-2	9,553	-0.02%
2022/09/19	0.1	58.40	0	0.00	58.00	0.1	9,556	0.00%
2022/09/16	3	59.53	0	0.00	59.80	3	9,573	0.03%
2022/09/15	1	59.00	0	0.00	60.30	1	9,578	0.01%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	14	60.50	60.70	-14	9,604	-0.15%
2022/09/12	0.1	60.30	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	11.1	60.04	10	59.92	60.30	1.1	9,752	0.01%
2022/09/07	1.3	58.16	0	0.00	58.00	1.3	9,759	0.01%
2022/09/06	1	59.80	4	60.15	60.00	-3	9,736	-0.03%
2022/09/05	4.2	59.02	4	59.90	59.90	0.2	9,788	0.00%
2022/09/02	7.1	59.52	55	59.98	59.20	-47.9	9,859	-0.49%
2022/09/01	11.1	61.41	5	61.26	61.30	6.1	9,779	0.06%
2022/08/31	0.1	63.50	2	63.80	63.10	-2	9,717	-0.02%
2022/08/30	1	62.60	0	0.00	63.40	1	9,714	0.01%
2022/08/29	7	62.30	4	62.83	62.80	3	9,725	0.03%
2022/08/26	2	63.85	9	63.69	64.30	-7	9,730	-0.07%
2022/08/25	1.1	62.90	0.3	62.90	62.70	0.8	9,704	0.01%
2022/08/23	4.3	62.13	0.2	62.40	61.80	4.2	9,953	0.04%
2022/08/22	3.1	62.02	6	63.07	63.20	-2.9	10,007	-0.03%
2022/08/19	9.1	62.34	9	62.63	63.00	0.1	10,012	0.00%
2022/08/18	5.2	62.46	2	62.80	63.00	3.2	10,003	0.03%
2022/08/17	1	63.50	3	63.30	63.30	-2	9,993	-0.02%
2022/08/16	10.9	63.02	10.5	63.32	63.50	0.3	9,996	0.00%
2022/08/15	56	64.81	6	64.72	64.90	50	9,864	0.51%
2022/08/12	12.3	62.74	5	62.92	63.00	7.3	9,811	0.07%
2022/08/11	5.1	63.96	6	63.62	64.50	-0.9	9,774	-0.01%
2022/08/10	14.4	60.46	9	61.63	61.50	5.4	9,669	0.06%
2022/08/09	1.1	60.10	5	59.62	60.00	-4	9,575	-0.04%
2022/08/08	2	57.90	2	57.80	58.00	0	9,580	0.00%
2022/08/05	8.2	57.31	2	57.30	57.70	6.2	9,675	0.06%
2022/08/04	5.2	55.36	1	56.10	56.00	4.2	9,803	0.04%
2022/08/03	5.4	57.00	4.2	56.38	56.40	1.2	9,749	0.01%
2022/08/02	1.2	57.54	115.7	57.79	57.90	-114.5	9,726	-1.18%	大賣/鉅額交易
2022/08/01	16	56.21	31.4	56.63	57.90	-15.4	9,782	-0.16%
2022/07/29	10.9	54.80	0.5	54.80	54.80	10.4	9,333	0.11%
2022/07/28	1	61.00	4	60.80	60.80	-3	9,592	-0.03%
2022/07/27	7.8	60.15	17	60.10	60.80	-9.2	9,631	-0.10%
2022/07/26	26.1	61.01	27	60.67	61.10	-0.9	9,605	-0.01%
2022/07/25	12.1	57.70	9	58.09	59.60	3.1	9,320	0.03%
2022/07/22	71.6	58.08	42.8	56.57	58.00	28.8	9,034	0.32%
2022/07/21	6.7	59.20	0.4	59.20	59.20	6.3	8,254	0.08%
2022/07/20	52	67.70	5.4	68.31	65.70	46.6	8,214	0.57%
2022/07/19	1.2	72.73	1	72.80	72.90	0.2	7,723	0.00%
2022/07/18	1	72.40	2	72.40	72.80	-1	7,758	-0.01%
2022/07/15	1.1	70.94	0	0.00	70.90	1.1	7,754	0.01%
2022/07/13	0.3	70.66	3	70.50	71.20	-2.7	7,796	-0.04%
2022/07/12	3.1	69.44	1	69.80	69.10	2.1	7,877	0.03%
2022/07/11	5.1	69.96	1	69.50	69.40	4.1	7,850	0.05%
2022/07/08	0.3	71.61	1	71.60	70.90	-0.7	7,817	-0.01%
2022/07/07	4.3	70.03	3.3	70.53	71.00	1	7,858	0.01%
2022/07/06	7.6	70.11	3	70.73	69.90	4.6	8,040	0.06%
2022/07/05	1.3	71.21	0	0.00	71.40	1.3	8,002	0.02%
2022/07/04	2.1	70.47	4	70.95	71.40	-1.9	7,999	-0.02%
2022/07/01	21.7	71.35	1	72.20	70.30	20.7	8,025	0.26%
2022/06/30	6	73.42	1	73.50	73.40	5	7,927	0.06%
2022/06/27	0	75.20	0	0.00	75.50	0	8,050	0.00%
2022/06/23	2.1	72.19	1	73.00	72.70	1.1	8,146	0.01%
2022/06/22	1	72.81	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	0.00	3	74.53	74.40	-3	8,256	-0.04%
2022/06/20	3.3	73.18	0	0.00	72.60	3.3	8,320	0.04%
2022/06/17	4.3	74.72	0	0.00	74.30	4.3	8,386	0.05%
2022/06/16	3.2	76.63	3	76.70	75.70	0.2	8,421	0.00%
2022/06/15	0.3	77.39	0	0.00	77.00	0.3	8,689	0.00%
2022/06/14	4.1	76.05	4.1	76.00	77.30	0	8,740	0.00%
2022/06/13	16	76.14	0	0.00	75.70	16	8,821	0.18%
2022/06/10	0.1	78.30	0	0.00	78.50	0.1	8,757	0.00%
2022/06/09	0	0.00	2	78.50	78.40	-2	8,756	-0.02%
2022/06/08	1	77.70	1	78.30	77.90	0	8,770	0.00%
2022/06/07	0	0.00	1	77.80	77.80	-1	8,799	-0.01%
2022/06/06	10.1	76.44	4	77.10	77.60	6.1	8,844	0.07%
2022/06/02	3	76.03	1	76.20	76.20	2	8,997	0.02%
2022/06/01	3	76.23	0	0.00	76.10	3	9,142	0.03%
2022/05/31	0	0.00	5.4	75.21	77.10	-5.4	9,138	-0.06%
2022/05/30	1	74.90	1	74.40	75.00	0	9,004	0.00%
2022/05/27	0	73.00	1	72.90	72.80	-1	8,955	-0.01%
2022/05/25	0.3	72.00	1	72.80	72.50	-0.7	9,173	-0.01%
2022/05/24	0	0.00	2.1	72.49	71.70	-2.1	9,462	-0.02%
2022/05/23	3	72.63	2	72.90	72.70	1	9,605	0.01%
2022/05/20	3.1	72.48	2	72.90	72.70	1.1	9,745	0.01%
2022/05/19	2	71.90	1	71.70	71.90	1	9,872	0.01%
2022/05/18	1	73.80	2	73.00	73.80	-1	9,887	-0.01%
2022/05/17	2	70.90	3.2	70.71	71.30	-1.2	9,881	-0.01%
2022/05/16	2.1	70.88	1.3	70.07	70.20	0.8	9,838	0.01%
2022/05/13	4.1	70.18	5	71.38	71.50	-0.9	9,759	-0.01%
2022/05/12	8.6	71.27	1	70.60	69.80	7.6	9,667	0.08%
2022/05/11	1.5	73.99	2	73.50	73.40	-0.5	9,487	-0.01%
2022/05/10	11.1	73.90	3	73.87	74.30	8.1	9,478	0.09%
2022/05/09	4.2	74.96	3	75.33	74.00	1.2	9,401	0.01%
2022/05/06	7.1	75.93	0	0.00	76.40	7.1	9,293	0.08%
2022/05/05	35	77.33	14	77.49	77.70	21	9,294	0.23%
2022/05/04	17	79.36	8	80.21	80.30	9	8,937	0.10%
2022/05/03	10.6	78.12	1	79.70	79.60	9.6	8,877	0.11%
2022/04/29	2	77.80	15.5	78.06	78.30	-13.5	8,755	-0.15%
2022/04/28	3.2	77.80	0	0.00	77.50	3.2	8,743	0.04%
2022/04/27	127.4	77.03	153.3	78.19	78.90	-25.9	8,590	-0.30%	大買/大賣/
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	4.3	67.16	11	67.86	67.80	-6.7	7,794	-0.09%
2022/04/22	8.4	68.95	3.3	69.29	69.10	5.1	7,749	0.07%
2022/04/21	0.1	70.20	1	70.00	69.90	-0.9	7,781	-0.01%
2022/04/20	2	70.25	8	70.05	70.30	-6	7,799	-0.08%
2022/04/19	1	70.90	0.1	71.00	70.20	0.9	7,905	0.01%
2022/04/18	10.2	70.42	5.1	70.56	69.80	5.1	8,173	0.06%
2022/04/15	7.2	72.87	3	72.53	72.50	4.2	8,063	0.05%
2022/04/14	2.1	74.54	13	73.85	73.80	-10.9	8,033	-0.14%
2022/04/13	5	74.04	7	74.43	74.30	-2	8,065	-0.02%
2022/04/12	15.3	74.18	11	73.49	73.20	4.3	8,002	0.05%
2022/04/11	5.1	78.05	3.3	78.27	77.80	1.9	7,785	0.02%
2022/04/08	2.1	77.71	1	78.70	79.10	1.1	7,767	0.01%
2022/04/07	9	78.55	3	77.50	77.50	6	7,746	0.08%
2022/04/06	2.3	78.74	2	79.35	79.80	0.3	7,673	0.00%
2022/04/01	2.9	78.78	2.2	79.01	79.10	0.7	7,626	0.01%
2022/03/31	15.3	79.28	4	79.30	79.30	11.3	7,628	0.15%
2022/03/30	11.2	79.34	4.6	79.51	79.10	6.6	7,624	0.09%
2022/03/29	2	78.20	3	78.83	79.20	-1	7,527	-0.01%
2022/03/28	1.1	75.84	1.4	76.46	77.20	-0.3	7,434	0.00%
2022/03/25	0.2	76.28	5	77.24	77.20	-4.8	7,414	-0.06%
2022/03/24	0.2	74.83	2	75.40	75.10	-1.9	7,271	-0.03%
2022/03/23	0.3	73.98	6	74.47	74.90	-5.7	7,250	-0.08%
2022/03/22	0	0.00	5.1	73.46	73.60	-5.1	7,157	-0.07%
2022/03/21	3.1	71.28	2	72.20	71.90	1.1	7,055	0.02%
2022/03/18	0.1	73.00	2	73.00	73.00	-1.9	6,990	-0.03%
2022/03/17	0.2	70.70	1	71.00	70.80	-0.8	6,786	-0.01%
2022/03/16	17.8	71.33	0	0.00	70.10	17.8	6,737	0.26%
2022/03/15	2.2	71.81	1	72.20	71.70	1.2	6,594	0.02%
2022/03/14	2	72.40	1	72.20	72.10	1	6,578	0.02%
2022/03/11	0.2	72.09	1	71.30	72.10	-0.8	6,614	-0.01%
2022/03/10	1	71.50	2	71.35	71.90	-1	6,630	-0.02%
2022/03/09	5	69.12	11	69.35	69.90	-6	6,627	-0.09%
2022/03/08	49.2	68.53	14.4	68.88	67.60	34.8	6,590	0.53%
2022/03/07	23.6	70.48	3	70.97	70.60	20.6	6,421	0.32%
2022/03/04	1	73.30	0	0.00	73.30	1	6,411	0.02%
2022/03/03	1	73.50	4.5	73.40	73.60	-3.5	6,550	-0.05%
2022/03/02	0	0.00	5	72.02	72.40	-5	6,620	-0.08%
2022/03/01	1.1	71.81	3	71.87	72.00	-1.9	6,599	-0.03%
2022/02/25	10.1	71.00	0.8	71.70	71.60	9.3	6,532	0.14%
2022/02/24	22	73.36	15	73.98	71.50	7	6,388	0.11%
2022/02/23	1.6	74.15	8	73.84	74.40	-6.4	6,141	-0.10%
2022/02/22	6.5	71.11	9	70.91	71.80	-2.5	6,098	-0.04%
2022/02/21	3	71.53	6.8	70.57	71.90	-3.8	5,982	-0.06%
2022/02/18	1	69.90	15.2	69.47	69.90	-14.2	5,863	-0.24%
2022/02/17	2.3	68.63	7	68.97	68.80	-4.7	5,808	-0.08%
2022/02/16	5	67.82	2	67.95	67.80	3	5,947	0.05%
2022/02/15	1.2	67.83	1	68.20	67.50	0.2	6,047	0.00%
2022/02/14	3.5	67.50	0	0.00	67.50	3.5	6,087	0.06%
2022/02/11	0	0.00	0.4	68.88	68.90	-0.4	6,110	-0.01%
2022/02/10	3.1	68.29	13	68.40	68.80	-9.9	6,203	-0.16%
2022/02/09	4	67.70	1	67.50	67.70	3	6,179	0.05%
2022/02/08	7.1	68.09	14.1	67.63	67.70	-7	6,283	-0.11%
2022/02/07	2	67.40	24.2	66.45	67.20	-22.2	6,266	-0.35%
2022/01/26	2	63.85	0	0.00	63.70	2	6,224	0.03%
2022/01/25	6	63.40	0	0.00	63.40	6	6,480	0.09%
2022/01/24	10.1	64.00	0	0.00	64.40	10.1	6,577	0.15%
2022/01/21	7.7	65.11	0	0.00	64.80	7.7	6,731	0.11%
2022/01/20	6.4	65.04	10	65.91	66.30	-3.6	6,874	-0.05%
2022/01/19	2.6	66.13	4	66.30	66.00	-1.4	7,402	-0.02%
2022/01/18	3.7	67.02	5.8	67.22	67.00	-2.1	7,750	-0.03%
2022/01/17	11.1	66.49	2.3	66.63	66.80	8.8	7,872	0.11%
2022/01/14	5.3	66.14	3.2	66.62	66.00	2.1	8,057	0.03%
2022/01/13	2.1	66.96	3	66.83	67.00	-0.9	8,087	-0.01%
2022/01/12	2.4	66.57	0.4	66.60	66.50	2	8,079	0.02%
2022/01/11	9.1	66.73	23.5	66.14	67.00	-14.4	7,972	-0.18%
2022/01/10	0	0.00	4	63.25	63.90	-4	7,738	-0.05%
2022/01/07	0.1	63.13	0	63.00	62.80	0.1	7,732	0.00%
2022/01/06	16	63.85	4	64.40	63.60	12	7,738	0.16%
2022/01/05	0.2	63.08	0	0.00	63.10	0.2	7,746	0.00%
2022/01/04	1.1	62.83	1	62.90	63.20	0.1	7,864	0.00%
2022/01/03	0.3	63.70	0	0.00	63.60	0.3	7,931	0.00%
2021/12/29	3.1	63.56	0	0.00	63.50	3.1	8,031	0.04%
2021/12/28	1.3	62.92	1.5	62.93	63.00	-0.2	8,085	0.00%
2021/12/27	2.1	63.35	0.4	63.10	63.00	1.7	8,192	0.02%
2021/12/24	0	0.00	5	63.50	63.30	-5	8,294	-0.06%
2021/12/23	0	0.00	6.3	62.50	62.50	-6.3	8,336	-0.08%
2021/12/22	0	0.00	10	62.25	62.00	-10	8,446	-0.12%
2021/12/21	3	62.30	4	62.18	62.40	-1	8,678	-0.01%
2021/12/20	0.2	61.38	0	0.00	61.40	0.2	9,124	0.00%
2021/12/17	1.2	61.52	3	61.70	61.30	-1.8	9,432	-0.02%
2021/12/16	13.4	61.61	0	0.00	61.80	13.4	10,123	0.13%
2021/12/15	0.4	62.19	4	62.00	61.90	-3.6	10,653	-0.03%
2021/12/14	0.1	61.50	197.2	61.07	61.00	-197.1	10,919	-1.80%	大賣/鉅額交易
2021/12/13	14.4	62.55	102.6	62.70	61.60	-88.2	11,008	-0.80%	大賣/
2021/12/10	0.3	63.70	0	0.00	63.20	0.3	11,117	0.00%
2021/12/09	0.1	64.30	1	64.00	64.00	-0.9	11,358	-0.01%
2021/12/08	3.1	64.59	0	0.00	64.10	3.1	11,789	0.03%
2021/12/07	3.5	64.06	3	63.70	64.40	0.5	12,028	0.00%
2021/12/06	2	62.80	1.2	63.24	63.00	0.8	12,160	0.01%
2021/12/03	1.2	63.96	1.1	63.62	63.40	0.1	12,276	0.00%
2021/12/02	1	63.80	9	63.82	63.70	-8	12,428	-0.06%
2021/12/01	1	64.58	0	0.00	64.80	1	12,676	0.01%
2021/11/30	2.5	64.80	11	64.82	64.20	-8.5	12,675	-0.07%
2021/11/29	18.2	62.96	5	63.80	63.80	13.2	12,668	0.10%
2021/11/26	16.9	65.48	0.1	65.30	64.90	16.8	12,667	0.13%
2021/11/25	1	66.80	1.9	66.85	66.70	-0.9	12,678	-0.01%
2021/11/24	0.7	66.90	5	66.60	66.90	-4.3	12,709	-0.03%
2021/11/23	1	66.50	3	66.90	66.50	-2	12,738	-0.02%
2021/11/22	3.1	66.91	2	67.00	66.70	1.1	12,707	0.01%
2021/11/19	16.1	67.80	21.2	67.40	67.10	-5.1	12,660	-0.04%
2021/11/18	2.3	68.77	11	68.62	68.70	-8.7	12,521	-0.07%
2021/11/17	1.5	68.60	3.1	68.63	68.90	-1.6	12,501	-0.01%
2021/11/16	2	68.45	2.2	68.50	68.50	-0.2	12,484	0.00%
2021/11/15	7	69.49	8.8	69.27	69.00	-1.8	12,470	-0.01%
2021/11/12	46.1	68.03	16.4	67.57	68.50	29.7	12,312	0.24%
2021/11/11	13.5	66.63	2	66.40	66.70	11.5	12,278	0.09%
2021/11/10	106.2	67.46	2.6	67.27	66.80	103.6	12,311	0.84%	大買/鉅額交易
2021/11/09	6.8	66.78	13.7	66.71	67.50	-6.9	12,330	-0.06%
2021/11/08	0	0.00	3	67.13	67.50	-3	12,253	-0.02%
2021/11/05	9.3	67.07	23	67.30	67.00	-13.7	12,270	-0.11%
2021/11/04	55.9	68.98	65	69.36	68.50	-9.2	12,132	-0.08%
2021/11/03	1.1	69.68	4	69.60	69.60	-2.9	12,059	-0.02%
2021/11/02	19.6	68.86	11.6	68.52	68.20	8	11,962	0.07%
2021/11/01	8	70.83	3.7	71.11	70.90	4.3	11,713	0.04%
2021/10/29	6.3	71.05	9	70.86	70.90	-2.7	11,593	-0.02%
2021/10/28	5.7	69.61	5.5	69.86	69.90	0.2	11,409	0.00%
2021/10/27	45.2	69.11	32	69.03	69.90	13.2	11,209	0.12%
2021/10/26	6.4	64.81	8.2	65.42	67.20	-1.8	10,637	-0.02%
2021/10/25	9.1	61.52	2	61.40	61.90	7.1	10,289	0.07%
2021/10/22	3.2	59.92	36	60.12	60.80	-32.8	10,202	-0.32%
2021/10/21	13	58.11	7	57.91	58.20	6	10,106	0.06%
2021/10/20	6.2	56.70	7	57.43	57.30	-0.8	10,103	-0.01%
2021/10/19	1	56.50	0.1	56.70	57.00	0.9	10,262	0.01%
2021/10/18	1	56.10	5	56.48	56.40	-4	10,314	-0.04%
2021/10/15	0.1	55.00	0	0.00	55.20	0.1	10,382	0.00%
2021/10/14	4	54.80	1	54.90	54.50	3	10,443	0.03%
2021/10/13	3.2	54.70	4	54.48	54.80	-0.9	10,588	-0.01%
2021/10/12	16	55.42	4	55.63	55.30	12	10,583	0.11%
2021/10/08	14	56.66	21	57.07	56.80	-7	10,518	-0.07%
2021/10/07	0	0.00	3	56.13	56.40	-3	10,529	-0.03%
2021/10/06	12.1	55.70	7	56.51	55.30	5.1	10,674	0.05%
2021/10/05	3.3	55.00	1	56.00	56.00	2.3	10,724	0.02%
2021/10/04	16.5	55.43	2.3	56.40	55.30	14.2	10,856	0.13%
2021/10/01	21.9	56.25	5	56.24	56.00	16.9	11,058	0.15%
2021/09/30	11.2	57.59	6	57.65	57.40	5.2	11,098	0.05%
2021/09/29	17.2	57.53	1	58.20	57.40	16.2	11,014	0.15%
2021/09/28	4.8	56.87	20.3	55.94	57.90	-15.5	10,929	-0.14%
2021/09/27	20.1	57.06	12	58.26	56.10	8.1	10,701	0.08%
2021/09/24	21.5	60.20	4	60.25	59.80	17.5	10,230	0.17%
2021/09/23	61.4	61.22	4.1	61.04	61.10	57.3	9,950	0.58%
2021/09/22	32.9	81.98	12.1	82.06	82.30	20.8	9,324	0.22%
2021/09/17	7.7	84.49	36.4	84.50	85.00	-28.8	9,002	-0.32%
2021/09/16	21	84.58	22	84.02	83.90	-1	8,754	-0.01%
2021/09/15	55.6	84.67	9.1	84.21	84.60	46.5	8,643	0.54%
2021/09/14	20	82.02	11	82.16	83.50	9	8,435	0.11%
2021/09/13	10.4	82.28	90.9	81.38	81.50	-80.5	8,187	-0.98%
2021/09/10	8.6	80.93	4	80.90	81.20	4.6	7,808	0.06%
2021/09/09	6.1	76.87	2	75.40	78.50	4.1	7,588	0.05%
2021/09/08	14.6	74.87	8	75.23	75.10	6.6	7,397	0.09%
2021/09/07	8.1	74.18	5	75.54	76.10	3.1	7,242	0.04%
2021/09/06	16.1	73.31	6	73.33	73.60	10.1	7,053	0.14%
2021/09/03	1.2	69.98	1	70.00	69.90	0.2	6,790	0.00%
2021/09/02	10	69.46	0	69.80	69.40	10	6,743	0.15%
2021/09/01	4.1	71.03	27	71.00	71.30	-22.9	6,592	-0.35%
2021/08/31	0	69.00	25	68.67	69.30	-25	6,396	-0.39%
2021/08/30	0	0.00	2	67.20	67.60	-2	6,261	-0.03%
2021/08/27	0	0.00	3.2	66.65	66.90	-3.2	6,208	-0.05%
2021/08/26	1	65.40	0	0.00	65.30	1	6,145	0.02%
2021/08/25	49	65.50	22	65.40	65.40	27	6,158	0.44%
2021/08/24	18	64.48	1	64.30	64.80	17	6,142	0.28%
2021/08/23	2	64.55	4	64.80	64.80	-2	6,169	-0.03%
2021/08/20	10.1	63.60	0	63.20	63.00	10	6,168	0.16%
2021/08/18	11	63.33	2.7	64.90	65.40	8.4	6,155	0.14%
2021/08/17	6.7	64.36	10	64.66	63.50	-3.4	6,094	-0.05%
2021/08/16	2.8	66.74	6	67.47	65.90	-3.2	6,041	-0.05%
2021/08/13	1.5	67.57	7	67.64	67.80	-5.5	5,959	-0.09%
2021/08/12	28.5	66.09	1.2	66.20	67.00	27.4	5,897	0.46%
2021/08/11	0	0.00	5.7	65.32	65.30	-5.7	5,920	-0.10%
2021/08/10	0.1	64.90	10	64.80	64.50	-9.9	5,951	-0.17%
2021/08/09	10	64.22	11.2	64.84	64.90	-1.2	6,139	-0.02%
2021/08/06	1	64.30	1	64.60	64.70	0	6,274	0.00%
2021/08/05	0	65.00	0	0.00	64.70	0	6,402	0.00%
2021/08/04	0	0.00	1	64.80	65.00	-1	6,738	-0.01%
2021/08/03	20	63.70	20	64.10	64.30	0	6,917	0.00%
2021/08/02	0	0.00	3	63.30	63.60	-3	7,003	-0.04%
2021/07/30	3	62.23	1	62.00	62.40	2	6,997	0.03%
2021/07/29	0	0.00	1	61.50	62.20	-1	7,027	-0.01%
2021/07/28	2.1	61.25	1	61.20	61.40	1.1	7,070	0.01%
2021/07/27	16	63.15	12	62.48	62.10	4	7,230	0.06%
2021/07/26	10	65.70	1	65.80	64.80	9	7,176	0.13%
2021/07/23	6.7	65.96	21	65.66	66.40	-14.3	7,135	-0.20%
2021/07/22	9.9	64.73	16	65.02	65.00	-6.1	6,977	-0.09%
2021/07/21	11	65.41	3	64.53	65.10	8	6,938	0.12%
2021/07/20	5.1	65.68	0	0.00	65.80	5.1	6,906	0.07%
2021/07/19	7	66.69	23	67.70	66.60	-16	6,888	-0.23%
2021/07/16	4	65.08	3	65.43	65.60	1	6,921	0.01%
2021/07/15	2.3	64.59	21.2	64.05	64.80	-19	6,945	-0.27%
2021/07/14	5	62.86	2	63.45	63.30	3	6,955	0.04%
2021/07/13	13.2	64.75	1	64.40	64.00	12.2	7,001	0.17%
2021/07/12	18	64.75	7	64.73	65.40	11	6,962	0.16%
2021/07/09	7	63.29	11	62.55	62.90	-4	6,865	-0.06%
2021/07/08	9.2	61.19	9.4	61.75	62.90	-0.2	6,744	0.00%
2021/07/07	37	58.71	7.3	58.85	59.10	29.8	6,524	0.46%
2021/07/06	1	57.00	1	56.90	56.80	0	6,403	0.00%
2021/07/05	48.1	56.90	1	56.70	56.70	47.1	6,492	0.72%
2021/07/02	5	56.52	0	0.00	56.40	5	6,586	0.08%
2021/07/01	3	56.53	6	57.05	56.60	-3	6,649	-0.05%
2021/06/30	4	56.38	21	56.69	56.60	-17	6,742	-0.25%
2021/06/29	24.1	56.61	2	56.50	56.70	22.1	6,807	0.32%
2021/06/28	24.2	56.46	34	57.26	57.60	-9.8	6,848	-0.14%
2021/06/25	1.1	54.61	6	54.75	54.80	-4.9	6,779	-0.07%
2021/06/24	4	54.25	1	54.60	54.20	3	7,383	0.04%
2021/06/23	1	54.00	1	53.90	54.00	0	7,402	0.00%
2021/06/22	0.8	54.20	1	54.10	53.80	-0.3	7,489	0.00%
2021/06/21	5.1	53.68	10	53.80	53.90	-4.9	7,565	-0.07%
2021/06/18	1	53.20	29	53.76	54.00	-28	7,566	-0.37%
2021/06/17	2	53.20	27	53.21	53.20	-25	7,575	-0.33%
2021/06/16	4	53.40	0.1	53.50	53.40	3.9	7,669	0.05%
2021/06/15	0.3	53.56	2.1	53.80	53.70	-1.8	7,756	-0.02%
2021/06/11	3.1	53.09	34	53.21	53.20	-30.9	7,884	-0.39%
2021/06/10	0.1	52.23	3	52.30	52.30	-2.9	7,938	-0.04%
2021/06/09	0	0.00	1	52.10	52.10	-1	7,982	-0.01%
2021/06/07	3.1	51.78	0	0.00	52.20	3.1	8,253	0.04%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	0	52.70	0	0.00	52.70	0	8,488	0.00%
2021/06/01	15	52.31	11	52.59	52.50	4	8,588	0.05%
2021/05/31	4	52.55	0	0.00	52.50	4	8,689	0.05%
2021/05/28	31	52.30	3	52.37	52.40	28	8,738	0.32%
2021/05/27	3	51.63	5	52.00	52.00	-2	8,795	-0.02%
2021/05/26	3	51.63	0	0.00	51.80	3	8,838	0.03%
2021/05/25	5.1	51.70	15	51.83	51.70	-9.9	8,879	-0.11%
2021/05/24	2	51.35	0	0.00	51.50	2	8,946	0.02%
2021/05/21	22	51.40	1	51.70	51.70	21	9,023	0.23%
2021/05/20	2.1	50.81	0	0.00	51.00	2.1	9,068	0.02%
2021/05/19	4	51.33	4	51.30	51.20	0	9,040	0.00%
2021/05/18	4	50.55	12.1	50.58	51.00	-8.1	9,037	-0.09%
2021/05/17	6.1	49.79	7	49.33	48.45	-0.9	8,988	-0.01%
2021/05/14	0.2	50.90	4	51.18	51.00	-3.8	8,783	-0.04%
2021/05/13	16.1	49.85	19	49.89	49.85	-2.9	8,642	-0.03%
2021/05/12	12.4	50.95	90	50.37	50.20	-77.7	8,526	-0.91%
2021/05/11	6.3	54.30	7	55.10	53.80	-0.7	8,165	-0.01%
2021/05/10	12.2	53.98	19	54.23	54.60	-6.8	7,961	-0.09%
2021/05/07	5	52.90	4	53.18	53.50	1	7,907	0.01%
2021/05/06	1	52.80	1	52.90	53.00	0	7,904	0.00%
2021/05/05	15.1	51.89	12	52.53	52.50	3.1	7,852	0.04%
2021/05/04	28.2	52.77	33	53.73	52.20	-4.9	7,773	-0.06%
2021/05/03	4	53.30	4	53.20	53.10	0	7,497	0.00%
2021/04/29	14.1	53.26	2	53.20	53.10	12.1	7,427	0.16%
2021/04/28	17	53.78	4	53.73	53.70	13	7,378	0.18%
2021/04/27	5	53.86	7	53.96	54.10	-2	7,421	-0.03%
2021/04/26	7.1	54.25	8.4	54.31	54.30	-1.4	7,393	-0.02%
2021/04/23	10	53.00	1	52.80	53.20	9	7,335	0.12%
2021/04/22	14	54.41	62	53.38	52.70	-48	7,311	-0.66%
2021/04/21	30	53.46	0	0.00	54.10	30	7,133	0.42%
2021/04/20	2.1	52.90	2	52.80	53.10	0.1	7,055	0.00%
2021/04/19	7.4	52.96	30	52.89	53.10	-22.6	7,025	-0.32%
2021/04/16	16	50.94	4.2	50.87	51.40	11.8	6,894	0.17%
2021/04/15	1.1	49.78	13	49.95	50.10	-11.9	6,783	-0.18%
2021/04/14	14	49.51	0	0.00	49.55	14	6,728	0.21%
2021/04/13	5	50.18	6	50.30	49.85	-1	6,716	-0.01%
2021/04/12	2	49.75	0	0.00	49.95	2	6,649	0.03%
2021/04/09	10.1	49.30	2	49.35	49.45	8.1	6,629	0.12%
2021/04/08	21	49.93	40	49.93	49.80	-19	6,544	-0.29%
2021/04/07	15	49.98	103.3	50.29	50.00	-88.3	6,455	-1.37%	大賣/
2021/04/06	30.2	49.97	23	49.96	50.00	7.2	6,395	0.11%
2021/04/01	8	49.52	9	49.55	49.60	-1	6,285	-0.02%
2021/03/31	67	49.44	201	49.23	49.50	-134	6,175	-2.17%	大賣/鉅額交易
2021/03/30	138	48.41	15	48.72	48.90	123	6,036	2.04%	大買/鉅額交易
2021/03/29	266	48.99	56.5	49.74	48.85	209.5	5,902	3.55%	大買/鉅額交易
2021/03/26	2	45.48	5	45.62	45.75	-3	5,279	-0.06%
2021/03/25	3	44.65	2	44.85	45.20	1	5,226	0.02%
2021/03/24	25	44.69	0	0.00	44.40	25	5,136	0.49%
2021/03/23	23	44.97	5	44.94	45.20	18	5,052	0.36%
2021/03/22	6	44.48	0	0.00	44.85	6	5,014	0.12%
2021/03/19	6.1	44.47	2	44.48	44.55	4.1	4,970	0.08%
2021/03/18	8	45.13	2	45.10	45.15	6	4,895	0.12%
2021/03/17	14	45.04	16	45.23	45.30	-2	4,839	-0.04%
2021/03/16	8.3	44.12	5	44.30	44.40	3.3	4,730	0.07%
2021/03/15	3	43.47	12	43.51	43.75	-9	4,852	-0.19%
2021/03/12	1	43.20	11	43.26	43.30	-10	4,930	-0.20%
2021/03/11	2	44.45	2	44.20	43.80	0	4,909	0.00%
2021/03/10	2	44.13	36	43.86	43.85	-34	4,774	-0.71%
2021/03/09	1	43.20	42	43.19	43.50	-41	4,695	-0.87%
2021/03/08	36.3	42.75	12	42.50	42.75	24.3	4,623	0.53%
2021/03/05	3	42.35	4	42.19	42.15	-1	4,621	-0.02%
2021/03/04	7.5	42.12	14	42.22	42.20	-6.5	4,853	-0.13%
2021/03/03	0	0.00	1	42.15	42.05	-1	4,788	-0.02%
2021/03/02	2	41.85	7	42.03	41.60	-5	4,714	-0.11%
2021/02/26	9	41.57	11	41.54	41.70	-2	4,687	-0.04%
2021/02/25	3	41.75	0	0.00	41.65	3	4,612	0.07%
2021/02/24	0.1	41.45	5.8	41.79	41.45	-5.7	4,608	-0.12%
2021/02/23	0	0.00	14	41.65	41.75	-14	4,563	-0.31%
2021/02/22	1	41.05	10	41.28	41.20	-9	4,583	-0.20%
2021/02/19	0	0.00	10	40.80	40.90	-10	4,526	-0.22%
2021/02/18	3	40.95	10	40.85	40.90	-7	4,534	-0.15%
2021/02/17	2.5	40.09	10	40.25	40.20	-7.5	4,507	-0.17%
2021/02/05	1	39.40	0	0.00	39.50	1	4,506	0.02%
2021/02/02	3.2	39.20	1.1	39.25	39.25	2.1	4,806	0.04%
2021/02/01	1	38.65	1	38.85	38.80	0	4,840	0.00%
2021/01/29	3	38.95	0	0.00	38.75	3	4,864	0.06%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/26	1	39.65	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	1.8	39.76	39.70	-1.8	4,884	-0.04%
2021/01/22	0	0.00	2	39.45	39.60	-2	4,948	-0.04%
2021/01/21	0	0.00	2	39.65	39.50	-2	5,016	-0.04%
2021/01/20	2	39.75	3	39.70	39.35	-1	5,139	-0.02%
2021/01/19	1.8	40.03	0	0.00	40.00	1.8	5,446	0.03%
2021/01/18	1	40.10	0	0.00	40.20	1	5,425	0.02%
2021/01/14	10	40.80	0	0.00	40.70	10	5,366	0.19%
2021/01/13	0	0.00	1	40.55	40.70	-1	5,365	-0.02%
2021/01/12	0	0.00	13	40.71	40.50	-13	5,374	-0.24%
2021/01/11	1.1	40.49	0	0.00	40.65	1.1	5,350	0.02%
2021/01/08	0.1	40.35	10	40.40	40.35	-9.9	5,361	-0.18%
2021/01/07	1	40.30	0	0.00	40.25	1	5,373	0.02%
2021/01/06	9.1	40.46	3	40.80	40.20	6.1	5,376	0.11%
2021/01/05	7.1	40.83	30	40.85	40.70	-22.9	5,327	-0.43%
2021/01/04	0	0.00	6	40.88	40.70	-6	5,346	-0.11%
2020/12/31	5	40.85	2	40.83	40.90	3	5,360	0.06%
2020/12/30	7	40.75	1	40.60	40.75	6	5,371	0.11%
2020/12/29	7	40.61	2	40.63	40.60	5	5,378	0.09%
2020/12/28	6	40.52	15	40.50	40.55	-9	5,409	-0.17%
2020/12/25	4.2	40.70	0	0.00	40.60	4.2	5,433	0.08%
2020/12/23	3	40.27	5	40.25	40.10	-2	5,534	-0.04%
2020/12/22	10	40.50	0	0.00	40.25	10	5,545	0.18%
2020/12/21	6	40.37	3	40.62	40.60	3	5,573	0.05%
2020/12/18	2	40.65	0	0.00	40.60	2	5,583	0.04%
2020/12/17	2.3	40.61	1	40.50	40.75	1.3	5,590	0.02%
2020/12/14	9.1	40.60	0	0.00	40.45	9.1	5,559	0.16%
2020/12/11	6	40.41	32	40.54	40.55	-26	5,568	-0.47%
2020/12/10	1.1	40.43	0	0.00	40.35	1.1	5,520	0.02%
2020/12/09	40	40.32	25	40.23	40.40	15	5,490	0.27%
2020/12/08	10	41.38	3	41.17	41.20	7	5,326	0.13%
2020/12/07	7	41.81	14.4	41.79	41.75	-7.4	5,223	-0.14%
2020/12/04	0	0.00	4	41.55	41.55	-4	5,175	-0.08%
2020/12/03	0	0.00	7	41.42	41.45	-7	5,148	-0.14%
2020/12/02	4	41.48	4	41.45	41.25	0	5,134	0.00%
2020/12/01	10	41.64	0	0.00	41.65	10	5,124	0.20%
2020/11/30	22	41.89	37	41.79	42.05	-15	5,073	-0.30%
2020/11/27	2	40.90	0	0.00	41.35	2	4,872	0.04%
2020/11/26	2	40.88	0	0.00	41.00	2	4,964	0.04%
2020/11/25	5.1	40.83	1	41.00	40.80	4.1	5,174	0.08%
2020/11/24	1.5	41.09	1	41.05	41.00	0.5	5,340	0.01%
2020/11/23	3	41.45	5	41.30	41.30	-2	5,495	-0.04%
2020/11/20	1	41.15	11	41.31	41.40	-10	5,501	-0.18%
2020/11/19	14	41.43	15	41.53	41.40	-1	5,590	-0.02%
2020/11/18	20	40.90	0	0.00	40.95	20	5,553	0.36%
2020/11/17	5.2	40.84	10	40.89	40.85	-4.8	5,622	-0.09%
2020/11/16	21	40.85	6	40.83	40.80	15	5,871	0.26%
2020/11/12	10	41.36	4	41.00	40.85	6	6,742	0.09%
2020/11/11	7	41.08	2	41.00	41.40	5	6,913	0.07%
2020/11/10	4	40.80	7	40.62	40.65	-3	6,835	-0.04%
2020/11/06	0	0.00	1	40.10	40.05	-1	6,781	-0.01%
2020/11/05	0	0.00	2	40.30	40.25	-2	6,780	-0.03%
2020/11/04	11	39.91	0	0.00	40.00	11	6,756	0.16%
2020/10/30	7	39.97	0	0.00	39.50	7	6,796	0.10%
2020/10/29	2	39.95	4.7	39.96	40.05	-2.7	6,757	-0.04%
2020/10/28	16.2	40.87	1	40.50	40.55	15.2	6,752	0.23%
2020/10/27	10	40.83	9.6	40.92	41.05	0.4	6,679	0.01%
2020/10/23	4	38.89	0	0.00	38.70	4	6,412	0.06%
2020/10/21	0	0.00	2	38.90	38.55	-2	6,530	-0.03%
2020/10/20	3	38.47	1	38.85	38.50	2	6,543	0.03%
2020/10/19	0.2	38.55	0	0.00	38.55	0.2	6,523	0.00%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/15	12	38.49	0	0.00	38.55	12	6,509	0.18%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	1	39.40	15.5	39.10	38.85	-14.5	6,755	-0.21%
2020/10/08	2	39.40	0	0.00	39.30	2	6,856	0.03%
2020/10/07	0.2	39.80	3	40.05	39.75	-2.8	6,888	-0.04%
2020/10/06	0	0.00	5.5	39.75	39.90	-5.5	6,927	-0.08%
2020/10/05	0.5	39.25	0	0.00	39.25	0.5	6,954	0.01%
2020/09/30	0	0.00	5	38.89	38.90	-5	6,943	-0.07%
2020/09/29	7	38.83	0.2	38.85	38.85	6.9	6,951	0.10%
2020/09/28	0	0.00	4	39.71	39.40	-4	6,890	-0.06%
2020/09/25	1	39.35	0	0.00	39.30	1	6,921	0.01%
2020/09/24	12	39.46	5	39.90	39.40	7	6,959	0.10%
2020/09/23	2	40.23	0	0.00	40.20	2	7,020	0.03%
2020/09/22	3	41.00	4	40.95	40.85	-1	7,024	-0.01%
2020/09/21	6	41.63	0	0.00	41.40	6	7,034	0.09%
2020/09/18	10	41.70	5	41.70	41.70	5	7,052	0.07%
2020/09/17	11	41.64	0	0.00	41.50	11	7,064	0.16%
2020/09/15	11	41.45	0	0.00	41.45	11	7,051	0.16%
2020/09/14	1	41.55	1	41.60	41.55	0	7,072	0.00%
2020/09/11	2	41.65	2	41.55	41.30	0	7,096	0.00%
2020/09/10	2	41.18	0	0.00	41.10	2	7,073	0.03%
2020/09/09	2	40.80	0	0.00	41.40	2	7,137	0.03%
2020/09/07	1	41.55	1	41.45	41.45	0	7,272	0.00%
2020/09/04	2	41.20	5	41.10	41.50	-3	7,403	-0.04%
2020/09/03	0	0.00	4	41.91	41.80	-4	7,475	-0.05%
2020/09/02	11	41.40	4	41.51	41.45	7	7,464	0.09%
2020/09/01	6	41.96	3	42.82	41.85	3	7,474	0.04%
2020/08/31	15	42.81	1	42.50	43.20	14	7,377	0.19%
2020/08/28	10	42.26	5	42.28	42.20	5	7,189	0.07%
2020/08/27	6	39.46	16	39.71	40.05	-10	7,080	-0.14%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/25	4	39.10	8	39.13	39.00	-4	6,912	-0.06%
2020/08/24	15	37.97	0	0.00	37.85	15	6,825	0.22%
2020/08/21	9	38.09	7	38.07	38.25	2	6,772	0.03%
2020/08/20	15	38.24	12	38.69	37.45	3	6,713	0.04%
2020/08/19	79	37.37	39	37.99	39.05	40	6,444	0.62%
2020/08/18	10	54.64	4.1	54.65	54.70	5.9	5,689	0.10%
2020/08/17	0	0.00	4	53.90	54.40	-4	5,504	-0.07%
2020/08/14	2.1	53.00	3	53.20	53.10	-0.9	5,306	-0.02%
2020/08/13	4	52.90	0	0.00	53.40	4	5,255	0.08%
2020/08/11	1	53.20	13	53.01	52.70	-12	5,238	-0.23%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/07	7	52.83	0	0.00	53.00	7	5,258	0.13%
2020/08/06	0	0.00	10	53.66	53.40	-10	5,230	-0.19%
2020/08/05	2	52.75	2	52.80	53.00	0	5,195	0.00%
2020/08/04	1	52.20	0	0.00	52.20	1	5,175	0.02%
2020/08/03	0	0.00	17	51.84	52.20	-17	5,146	-0.33%
2020/07/31	0	0.00	4	51.13	50.80	-4	5,063	-0.08%
2020/07/30	2	50.00	1	49.95	50.10	1	5,001	0.02%
2020/07/29	2	49.45	1	49.50	49.50	1	4,963	0.02%
2020/07/28	2	45.95	1	47.10	47.00	1	4,892	0.02%
2020/07/27	5	47.47	17	46.89	46.40	-12	4,893	-0.25%
2020/07/24	1	48.90	1	48.50	48.50	0	4,848	0.00%
2020/07/23	4	49.76	0	0.00	49.45	4	4,880	0.08%
2020/07/22	1	50.10	1	50.10	49.90	0	4,941	0.00%
2020/07/21	0	0.00	3.4	49.73	50.20	-3.4	4,939	-0.07%
2020/07/20	6	49.28	1	49.65	48.95	5	4,914	0.10%
2020/07/17	11	50.10	0	0.00	49.55	11	4,874	0.23%
2020/07/16	13	51.40	0.2	51.20	51.20	12.8	4,761	0.27%
2020/07/15	1	54.10	2	54.20	53.80	-1	4,637	-0.02%
2020/07/14	2	53.70	20	53.85	54.00	-18	4,523	-0.40%
2020/07/13	2	53.80	1	53.80	53.60	1	4,460	0.02%
2020/07/10	11	53.20	11.7	53.43	53.00	-0.7	4,428	-0.02%
2020/07/09	11	54.29	3	54.57	54.30	8	4,373	0.18%
2020/07/08	3	54.50	0	0.00	54.60	3	4,335	0.07%
2020/07/07	6	54.03	17	54.23	54.20	-11	4,296	-0.26%
2020/07/06	13	53.94	1	54.00	54.10	12	4,287	0.28%
2020/07/03	4	54.15	2	53.40	53.50	2	4,273	0.05%
2020/07/02	6	52.30	2	52.50	54.00	4	4,302	0.09%
2020/07/01	2	51.60	1	51.80	51.70	1	4,350	0.02%
2020/06/30	1	50.40	2	51.20	51.10	-1	4,565	-0.02%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/23	9	50.40	0	0.00	50.60	9	4,522	0.20%
2020/06/22	0	0.00	7	50.39	50.50	-7	4,536	-0.15%
2020/06/17	12	50.16	0	0.00	49.85	12	4,584	0.26%
2020/06/16	0	0.00	2	50.85	50.20	-2	4,617	-0.04%
2020/06/15	0	0.00	13	50.11	49.95	-13	4,641	-0.28%
2020/06/12	6	49.09	1	48.65	49.80	5	4,626	0.11%
2020/06/11	21	50.45	17	49.82	50.10	4	4,573	0.09%
2020/06/10	6.2	50.23	27.6	50.69	51.40	-21.4	4,436	-0.48%
2020/06/09	10	49.60	10	49.31	49.40	0	4,373	0.00%
2020/06/08	4	49.30	1	49.50	49.60	3	4,375	0.07%
2020/06/05	2	48.30	0	0.00	48.75	2	4,314	0.05%
2020/06/04	0	0.00	3.9	48.13	48.20	-3.9	4,284	-0.09%
2020/06/03	4	48.60	4.3	48.20	48.30	-0.3	4,290	-0.01%
2020/06/02	2	46.28	6	46.98	47.30	-4	4,169	-0.10%
2020/06/01	1	46.10	2	46.25	46.05	-1	4,098	-0.02%
2020/05/29	0	0.00	1	46.00	45.70	-1	4,059	-0.02%
2020/05/28	17	46.15	5	45.93	45.75	12	3,998	0.30%
2020/05/27	1	46.00	4	46.05	46.10	-3	3,962	-0.08%
2020/05/26	8	45.62	1	45.70	45.75	7	3,934	0.18%
2020/05/25	1	45.25	0	0.00	45.30	1	3,901	0.03%
2020/05/22	1	45.40	0	0.00	45.00	1	3,892	0.03%
2020/05/21	1	45.70	5	45.50	45.80	-4	3,845	-0.10%
2020/05/20	1	44.90	4	45.16	45.00	-3	3,794	-0.08%
2020/05/19	2	45.13	14	45.05	45.25	-12	3,756	-0.32%
2020/05/18	2	44.50	2	44.55	44.65	0	3,691	0.00%
2020/05/15	8	44.58	2	44.45	44.35	6	3,640	0.16%
2020/05/14	1	43.85	0	0.00	43.65	1	3,569	0.03%
2020/05/13	8	44.00	0	0.00	44.10	8	3,538	0.23%
2020/05/12	0	0.00	21	44.00	43.85	-21	3,524	-0.60%
2020/05/11	0	0.00	30	44.15	44.30	-30	3,489	-0.86%
2020/05/08	6	44.15	0	0.00	43.95	6	3,459	0.17%
2020/05/07	1.2	43.60	0	0.00	43.90	1.2	3,446	0.03%
2020/05/06	22	43.62	0	0.00	43.55	22	3,443	0.64%
2020/05/05	5	43.70	12	43.81	43.80	-7	3,424	-0.20%
2020/05/04	7	43.79	0	0.00	43.75	7	3,409	0.21%
2020/04/29	9	44.86	7	44.87	44.65	2	3,369	0.06%
2020/04/28	0	0.00	4	43.28	43.95	-4	3,313	-0.12%
2020/04/27	8	42.83	0	0.00	42.75	8	3,294	0.24%
2020/04/24	0	0.00	0.4	41.85	41.70	-0.4	3,219	-0.01%
2020/04/23	0	0.00	4	41.74	41.60	-4	3,202	-0.12%
2020/04/22	3	41.07	2	40.80	41.55	1	3,177	0.03%
2020/04/21	2	41.25	2	41.85	41.20	0	3,165	0.00%
2020/04/20	0	0.00	1	42.05	41.85	-1	3,117	-0.03%
2020/04/17	1	41.70	2.4	41.99	41.80	-1.4	3,106	-0.05%
2020/04/16	6	41.80	1	41.85	41.95	5	3,052	0.16%
2020/04/15	6	41.95	3	42.08	41.95	3	3,021	0.10%
2020/04/14	2	41.35	3	41.60	41.65	-1	2,977	-0.03%
2020/04/13	6	41.36	8	41.44	41.25	-2	2,954	-0.07%
2020/04/10	5	41.45	4	41.35	41.45	1	2,942	0.03%
2020/04/09	1	41.40	10	41.62	41.30	-9	2,923	-0.31%
2020/04/08	3	41.15	0	0.00	41.75	3	2,875	0.10%
2020/04/07	20	41.67	16	41.66	41.30	4	2,832	0.14%
2020/04/06	34	42.12	18	42.13	41.95	16	2,735	0.58%
2020/04/01	16	41.94	7	41.96	42.00	9	2,553	0.35%
2020/03/30	5	34.71	3	33.70	34.75	2	2,288	0.09%
2020/03/27	1	34.45	10	34.77	34.80	-9	2,431	-0.37%
2020/03/25	5	33.18	2	33.55	33.40	3	2,631	0.11%
2020/03/24	3	31.25	0	0.00	31.45	3	2,628	0.11%
2020/03/23	2	30.15	0.6	30.15	30.10	1.4	2,638	0.05%
2020/03/20	1	31.20	1	31.60	31.20	0	2,635	0.00%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	2	34.15	2	33.65	33.40	0	2,512	0.00%
2020/03/17	1	34.30	8	34.35	34.05	-7	2,453	-0.29%
2020/03/16	0	0.00	2	37.00	35.90	-2	2,400	-0.08%
2020/03/13	3	35.90	0	0.00	37.45	3	2,383	0.13%
2020/03/12	2	39.48	0	0.00	39.40	2	2,313	0.09%
2020/03/11	16	40.75	0	0.00	40.70	16	2,278	0.70%
2020/03/10	0	0.00	2	40.00	40.35	-2	2,289	-0.09%
2020/03/09	4	40.43	0	0.00	40.30	4	2,273	0.18%
2020/03/04	2	41.80	0	0.00	41.95	2	2,247	0.09%
2020/03/03	20	41.73	0	0.00	41.65	20	2,272	0.88%
2020/03/02	0.2	41.15	1	41.85	41.15	-0.8	2,277	-0.04%
2020/02/27	1	41.05	0	0.00	41.05	1	2,323	0.04%
2020/02/26	2	41.50	0	0.00	41.55	2	2,321	0.09%
2020/02/25	3	41.67	0	0.00	41.75	3	2,344	0.13%
2020/02/21	3	42.60	0	0.00	42.30	3	2,371	0.13%
2020/02/10	1	41.60	0	0.00	42.00	1	2,754	0.04%
2020/02/06	2	42.60	0	0.00	42.70	2	2,780	0.07%
2020/02/05	1	42.00	0	0.00	42.05	1	2,784	0.04%
2020/02/03	2	41.50	0	0.00	41.60	2	2,743	0.07%
2020/01/31	6	42.51	2	42.70	42.45	4	2,736	0.15%
2020/01/30	1.4	42.42	0	0.00	42.10	1.4	2,738	0.05%
2020/01/20	0	0.00	1	45.25	45.45	-1	2,685	-0.04%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/14	1	45.55	0	0.00	45.25	1	2,790	0.04%
2020/01/13	1	45.15	1	45.15	45.35	0	2,805	0.00%
2020/01/10	1	44.90	0	0.00	44.95	1	2,826	0.04%
2020/01/09	0	0.00	1	44.50	44.65	-1	2,887	-0.03%
2020/01/07	0	0.00	1	44.65	44.60	-1	2,929	-0.03%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2020/01/03	3	45.15	2	45.30	45.10	1	2,925	0.03%
2020/01/02	0	0.00	54	45.18	45.15	-54	2,945	-1.83%
2019/12/31	1	45.20	0	0.00	45.20	1	2,974	0.03%
2019/12/30	0	0.00	1	45.65	45.50	-1	2,964	-0.03%
2019/12/25	1	45.15	4	45.15	45.20	-3	2,932	-0.10%
2019/12/24	5	44.12	1	44.70	44.70	4	2,909	0.14%
2019/12/23	4	44.25	1	44.45	43.90	3	2,739	0.11%
2019/12/20	1	44.30	1	44.85	43.90	0	2,586	0.00%
2019/12/19	2	44.23	0	0.00	44.30	2	2,435	0.08%
2019/12/18	5	45.18	0	0.00	44.90	5	2,377	0.21%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.20	45.80	-1	2,299	-0.04%
2019/12/13	8	45.51	50	45.55	45.60	-42	2,247	-1.87%
2019/12/12	1	45.65	1	45.50	45.55	0	2,231	0.00%
2019/12/11	5	45.50	0	0.00	45.50	5	2,220	0.23%
2019/12/10	4	45.73	0	0.00	45.65	4	2,205	0.18%
2019/12/06	0	0.00	1	45.85	45.80	-1	2,178	-0.05%
2019/12/05	0	0.00	7	45.85	45.85	-7	2,159	-0.32%
2019/12/03	4	46.10	3	45.92	46.35	1	2,115	0.05%
2019/12/02	1	45.95	0	0.00	45.75	1	2,120	0.05%
2019/11/29	5	45.70	0	0.00	45.60	5	2,116	0.24%
2019/11/28	12	46.68	0	0.00	46.35	12	2,073	0.58%
2019/11/26	2	46.70	0	0.00	46.25	2	2,046	0.10%
2019/11/25	3	46.45	0	0.00	46.75	3	1,976	0.15%
2019/11/21	0	0.00	1	47.00	46.85	-1	1,970	-0.05%
2019/11/20	0	0.00	9	46.95	47.00	-9	1,955	-0.46%
2019/11/19	4	47.31	0	0.00	47.40	4	1,928	0.21%
2019/11/18	13	47.79	0	0.00	47.65	13	1,887	0.69%
2019/11/15	6	48.63	0.8	48.00	48.15	5.2	1,869	0.28%
2019/11/14	1	48.40	17	48.17	48.30	-16	1,824	-0.88%
2019/11/13	6	45.77	3	45.45	45.80	3	1,658	0.18%
2019/11/08	0	0.00	3	47.50	47.35	-3	1,751	-0.17%
2019/11/07	2	47.35	1	47.35	47.45	1	1,768	0.06%
2019/11/06	1	47.40	3	47.08	47.45	-2	1,752	-0.11%
2019/10/31	1	46.55	0	0.00	46.50	1	1,751	0.06%
2019/10/29	0	0.00	2	46.05	45.90	-2	1,724	-0.12%
2019/10/28	3	46.40	0	0.00	46.60	3	1,706	0.18%
2019/10/25	0	0.00	9	46.45	46.55	-9	1,690	-0.53%
2019/10/24	1	46.80	0	0.00	46.75	1	1,682	0.06%
2019/10/23	0	0.00	3	46.00	45.95	-3	1,629	-0.18%
2019/10/22	0	0.00	1	45.90	45.25	-1	1,598	-0.06%
2019/10/17	9	45.30	9	44.78	45.30	0	1,529	0.00%
2019/10/15	3	44.00	10	43.95	44.30	-7	1,464	-0.48%
2019/10/14	2	43.60	0	0.00	43.30	2	1,437	0.14%
2019/10/09	1	43.35	5	43.35	43.35	-4	1,432	-0.28%
2019/10/08	0	0.00	3.3	43.49	43.60	-3.3	1,423	-0.23%
2019/10/07	0	0.00	4	42.73	42.95	-4	1,396	-0.29%
2019/09/23	7	42.09	0	0.00	41.95	7	1,463	0.48%
2019/09/20	1	42.35	0.4	42.20	42.10	0.6	1,471	0.04%
2019/09/18	2	43.05	0	0.00	43.15	2	1,595	0.13%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/11	2	43.20	10	43.28	43.00	-8	1,993	-0.40%
2019/09/05	10	43.20	0	0.00	43.10	10	2,019	0.50%
2019/09/04	2	42.80	6	42.93	43.00	-4	2,019	-0.20%
2019/09/02	4	42.55	0	0.00	42.85	4	2,029	0.20%
2019/08/28	2	42.28	2	42.15	42.00	0	2,049	0.00%
2019/08/27	2	42.50	0	0.00	41.80	2	2,060	0.10%
2019/08/26	9	42.55	1	42.55	42.45	8	2,026	0.39%
2019/08/23	4	42.96	0	0.00	43.10	4	2,017	0.20%
2019/08/22	5	43.35	2	43.15	43.20	3	2,021	0.15%
2019/08/20	4	42.58	0	0.00	42.50	4	2,063	0.19%
2019/08/19	4	43.10	0	0.00	43.05	4	2,052	0.19%
2019/08/15	0	0.00	9.5	43.17	43.40	-9.5	2,022	-0.47%
2019/08/14	0	0.00	10	43.05	42.75	-10	1,953	-0.51%
2019/08/13	0	0.00	3	42.20	42.55	-3	1,897	-0.16%
2019/08/12	0	0.00	2	42.30	42.40	-2	1,881	-0.11%
2019/08/07	1	40.45	0	0.00	40.40	1	1,889	0.05%
2019/08/06	1	40.15	1	40.50	40.80	0	1,915	0.00%
2019/07/30	3	41.55	2	42.05	41.50	1	1,962	0.05%
2019/07/26	0	0.00	1	42.05	41.90	-1	1,967	-0.05%
2019/07/24	3	41.18	0	0.00	41.05	3	1,976	0.15%
2019/07/23	0	0.00	5	41.72	41.70	-5	1,963	-0.25%
2019/07/17	3.4	41.40	0	0.00	41.35	3.4	1,998	0.17%
2019/07/16	5	41.88	0	0.00	41.85	5	1,986	0.25%
2019/07/15	7	42.09	0	0.00	42.00	7	2,014	0.35%
2019/07/11	2	42.63	0	0.00	42.60	2	2,087	0.10%
2019/07/08	3	42.40	0	0.00	42.50	3	2,145	0.14%
2019/07/04	0	0.00	4	44.25	44.55	-4	2,199	-0.18%
2019/07/02	4	44.40	0	0.00	43.90	4	2,245	0.18%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/27	0.4	44.80	0	0.00	44.80	0.4	2,290	0.02%
2019/06/25	1	44.50	5	45.28	46.25	-4	2,402	-0.17%
2019/06/24	1	44.35	11	45.10	45.50	-10	2,274	-0.44%
2019/06/21	1	44.15	2	44.70	44.40	-1	2,139	-0.05%
2019/06/20	7	44.36	9	44.21	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	2	43.60	43.65	-2	1,965	-0.10%
2019/06/18	2	42.45	0.4	42.40	42.45	1.6	1,891	0.08%
2019/06/14	0	0.00	2	41.45	41.40	-2	1,879	-0.11%
2019/06/13	2	42.10	0	0.00	41.45	2	1,904	0.11%
2019/06/12	2	42.20	0	0.00	42.20	2	1,923	0.10%
2019/06/11	0	0.00	0.7	42.05	42.20	-0.7	1,914	-0.04%
2019/06/05	5	41.10	0	0.00	40.90	5	1,907	0.26%
2019/06/04	1	41.15	0	0.00	40.95	1	1,909	0.05%
2019/05/31	1	40.75	0	0.00	40.90	1	1,875	0.05%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/28	2	40.75	0	0.00	40.75	2	1,887	0.11%
2019/05/23	1.3	40.27	0	0.00	40.30	1.3	1,855	0.07%
2019/05/20	0	0.00	5	40.30	40.70	-5	1,884	-0.27%
2019/05/17	1	40.45	2	40.60	40.05	-1	1,909	-0.05%
2019/05/15	11	40.59	5	40.80	41.00	6	1,899	0.32%
2019/05/10	0	0.00	4	40.50	40.45	-4	1,834	-0.22%
2019/05/09	2	40.20	0	0.00	39.90	2	1,843	0.11%
2019/05/03	4	42.35	0	0.00	42.45	4	1,795	0.22%
2019/05/02	0.3	42.40	0	0.00	42.30	0.3	1,797	0.02%
2019/04/30	0	0.00	0.2	42.40	42.40	-0.2	1,792	-0.01%
2019/04/25	2	41.98	1	42.00	42.00	1	1,769	0.06%
2019/04/24	0	0.00	3	42.00	41.85	-3	1,764	-0.17%
2019/04/22	2	42.73	0	0.00	42.50	2	1,735	0.12%
2019/04/19	0	0.00	4	42.59	42.75	-4	1,732	-0.23%
2019/04/18	4	41.98	0.3	42.00	41.75	3.7	1,696	0.22%
2019/04/17	1.4	42.74	1	42.85	42.80	0.4	1,650	0.02%
2019/04/15	52	43.45	40	43.35	43.25	12	1,598	0.75%
2019/04/12	1	44.00	0	0.00	43.80	1	1,574	0.06%
2019/04/11	6	43.80	0	0.00	43.50	6	1,579	0.38%
2019/04/10	1	43.65	0	0.00	43.95	1	1,548	0.06%
2019/04/09	6	44.17	0	0.00	44.20	6	1,492	0.40%
2019/04/08	0	0.00	0.8	44.60	44.60	-0.8	1,455	-0.05%
2019/04/03	0.4	45.05	15	45.08	45.05	-14.6	1,400	-1.04%
2019/04/02	2	45.50	0	0.00	45.60	2	1,376	0.15%
2019/04/01	0	0.00	4.4	45.89	45.80	-4.4	1,361	-0.32%
2019/03/29	1	45.40	1	46.05	46.60	0	1,337	0.00%
2019/03/28	6	46.50	0	0.00	46.60	6	1,231	0.49%
2019/03/27	1	47.40	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	1	47.40	0	0.00	47.85	1	1,222	0.08%
2019/03/21	0	0.00	5	48.65	48.80	-5	1,186	-0.42%
2019/03/19	0	0.00	2	48.60	48.65	-2	1,189	-0.17%
2019/03/18	6	48.63	7	48.49	48.55	-1	1,184	-0.08%
2019/03/15	5	47.10	0	0.00	47.95	5	1,154	0.43%
2019/03/13	2	47.28	0	0.00	47.35	2	1,136	0.18%
2019/03/11	7	47.26	0	0.00	47.10	7	1,157	0.60%
2019/03/08	16	47.91	0	0.00	47.80	16	1,168	1.37%
2019/03/07	3	48.60	2	49.10	48.50	1	1,223	0.08%
2019/03/06	0	0.00	2	48.78	49.25	-2	1,225	-0.16%
2019/03/05	4	48.21	0	0.00	48.15	4	1,219	0.33%
2019/03/04	0	0.00	1.2	48.25	48.30	-1.2	1,226	-0.10%
2019/02/27	0	0.00	6	48.75	48.50	-6	1,217	-0.49%
2019/02/26	0	0.00	1	48.75	48.70	-1	1,207	-0.08%
2019/02/25	1	48.25	0	0.00	48.45	1	1,206	0.08%
2019/02/22	0	0.00	6	48.45	48.55	-6	1,218	-0.49%
2019/02/21	6	48.35	1	48.35	48.45	5	1,220	0.41%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/02/15	3	47.20	1	47.20	46.80	2	1,207	0.17%
2019/02/11	3	46.60	0	0.00	46.75	3	1,228	0.24%
2019/01/30	3	46.67	0	0.00	46.50	3	1,222	0.25%
2019/01/28	0	0.00	6	46.35	46.45	-6	1,196	-0.50%
2019/01/23	1	46.25	0	0.00	46.30	1	1,212	0.08%
2019/01/21	3	46.30	0	0.00	46.25	3	1,228	0.24%
2019/01/15	0	0.00	2	47.10	47.15	-2	1,292	-0.15%
2019/01/11	2	47.15	0	0.00	46.95	2	1,327	0.15%
2019/01/10	1	46.95	0	0.00	47.00	1	1,343	0.07%
2019/01/09	1	46.95	0	0.00	46.95	1	1,367	0.07%
2018/12/24	0	0.00	0.6	45.00	44.95	-0.6	2,063	-0.03%
2018/12/20	1	45.60	0	0.00	44.90	1	2,244	0.04%
2018/11/28	0	0.00	1	47.40	48.35	-1	2,616	-0.04%
2018/11/22	0	0.00	1	47.80	47.15	-1	2,658	-0.04%
2018/11/20	1	47.45	0	0.00	47.45	1	2,711	0.04%
2018/11/16	0	0.00	0.2	46.20	46.20	-0.2	2,816	-0.01%
2018/11/15	2	46.40	2	45.85	45.85	0	2,841	0.00%
2018/11/14	0	0.00	1	44.85	45.05	-1	2,835	-0.04%
2018/11/09	0	0.00	0.4	43.90	43.85	-0.4	2,932	-0.01%
2018/11/08	0	0.00	0.2	44.05	44.25	-0.2	2,940	-0.01%
2018/11/02	0	0.00	0.4	43.30	43.30	-0.4	3,052	-0.01%
2018/10/31	0.2	42.60	0	0.00	42.80	0.2	3,049	0.01%
2018/10/29	0.4	41.85	0	0.00	41.85	0.4	3,074	0.01%
2018/10/26	0	0.00	1	42.80	42.30	-1	3,093	-0.03%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/22	0.4	44.00	0	0.00	44.00	0.4	3,333	0.01%
2018/10/17	1	44.95	0	0.00	44.95	1	3,329	0.03%
2018/10/16	2	45.05	0	0.00	44.80	2	3,318	0.06%
2018/10/12	0	0.00	1	46.20	46.05	-1	3,288	-0.03%
2018/10/11	2.3	45.89	6	46.30	45.40	-3.7	3,248	-0.11%
2018/10/08	1.3	50.58	6	50.70	50.50	-4.7	3,142	-0.15%
2018/09/26	0	0.00	3	35.80	35.75	-3	3,086	-0.10%
2018/09/25	6	35.81	0	0.00	35.95	6	3,035	0.20%
2018/09/21	0	0.00	3.6	34.94	35.15	-3.6	2,902	-0.12%
2018/09/20	1	34.80	0	0.00	34.70	1	2,886	0.03%
2018/09/19	1	35.20	0	0.00	35.30	1	2,877	0.03%
2018/09/18	2	35.25	1.4	35.22	35.35	0.6	2,873	0.02%
2018/09/17	0	0.00	7	34.94	35.20	-7	2,866	-0.24%
2018/09/14	0	0.00	0.6	34.85	35.05	-0.6	2,836	-0.02%
2018/09/13	0	0.00	1	34.50	34.80	-1	2,776	-0.04%
2018/09/10	1.4	33.20	5	33.35	33.15	-3.6	2,820	-0.13%
2018/09/06	0	0.00	1	33.70	33.80	-1	2,880	-0.03%
2018/09/05	1	33.80	1	33.75	33.75	0	2,908	0.00%
2018/09/04	2	34.15	0	0.00	34.20	2	2,911	0.07%
2018/09/03	2	34.40	6	34.17	34.10	-4	2,918	-0.14%
2018/08/31	0	0.00	3	34.30	34.60	-3	2,917	-0.10%
2018/08/30	0	0.00	3	34.50	34.45	-3	2,931	-0.10%
2018/08/29	6	34.37	0	0.00	34.50	6	3,008	0.20%
2018/08/28	15	34.24	0	0.00	34.25	15	3,064	0.49%
2018/08/27	0	0.00	10	34.15	34.10	-10	3,138	-0.32%
2018/08/24	3	34.35	1	34.30	34.30	2	3,172	0.06%
2018/08/20	3	34.20	0	0.00	34.20	3	3,316	0.09%
2018/08/17	0	0.00	0.2	34.25	34.30	-0.2	3,336	-0.01%
2018/08/14	2	33.90	0	0.00	34.00	2	3,240	0.06%
2018/08/13	0	0.00	5	33.35	33.40	-5	3,246	-0.15%
2018/08/10	0	0.00	1	33.85	33.90	-1	3,247	-0.03%
2018/08/08	1	34.20	0	0.00	34.35	1	3,257	0.03%
2018/08/03	0	0.00	1	33.80	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	31	33.85	33.55	-31	3,269	-0.95%
2018/07/30	0	0.00	2	33.60	33.65	-2	3,213	-0.06%
2018/07/24	0	0.00	3	33.42	33.55	-3	3,296	-0.09%
2018/07/23	1	33.00	2	33.10	33.00	-1	3,290	-0.03%
2018/07/20	5	34.89	1	34.80	34.90	4	3,248	0.12%
2018/07/17	0	0.00	2	35.00	35.00	-2	3,197	-0.06%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/13	5	35.15	0	0.00	35.20	5	3,289	0.15%
2018/07/12	4	34.88	0	0.00	34.95	4	3,340	0.12%
2018/07/06	2	33.60	0	0.00	33.50	2	3,807	0.05%
2018/07/05	6	34.08	0	0.00	33.80	6	3,893	0.15%
2018/07/04	1	34.30	3	34.25	34.20	-2	4,025	-0.05%
2018/07/02	0	0.00	1	35.10	34.70	-1	4,195	-0.02%
2018/06/28	2	34.68	1	34.65	34.75	1	4,195	0.02%
2018/06/26	2	35.35	0	0.00	35.05	2	4,254	0.05%
2018/06/25	30	35.94	0	0.00	35.65	30	4,274	0.70%
2018/06/20	0	0.00	5	35.50	35.85	-5	4,803	-0.10%
2018/06/19	2	35.60	0	0.00	35.60	2	4,845	0.04%
2018/06/15	4	35.99	2	35.83	36.20	2	4,892	0.04%
2018/06/14	2	35.70	1	35.75	35.70	1	4,821	0.02%
2018/06/05	1	36.75	3.4	36.72	36.75	-2.4	4,780	-0.05%
2018/06/04	0	0.00	5	36.37	36.45	-5	4,801	-0.10%
2018/06/01	0	0.00	2	35.90	35.95	-2	4,835	-0.04%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/25	0	0.00	0.1	35.70	35.80	-0.1	4,776	0.00%
2018/05/23	0	0.00	1	35.65	35.70	-1	4,811	-0.02%
2018/05/22	0	0.00	4	35.98	35.80	-4	4,844	-0.08%
2018/05/21	0.1	35.70	6	35.45	35.80	-5.9	4,864	-0.12%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	1	35.85	0	0.00	35.60	1	4,913	0.02%
2018/05/16	0	0.00	10	35.96	35.80	-10	4,922	-0.20%
2018/05/15	2	35.70	0	0.00	35.60	2	4,940	0.04%
2018/05/14	0.7	35.75	0	0.00	35.85	0.7	5,091	0.01%
2018/05/11	2	35.58	0	0.00	35.55	2	5,102	0.04%
2018/05/09	0	0.00	0.2	35.40	35.45	-0.2	5,117	0.00%
2018/05/08	0	0.00	1	35.40	35.50	-1	5,154	-0.02%
2018/05/07	2	35.30	2	35.38	35.40	0	5,185	0.00%
2018/05/02	0	0.00	8	35.78	36.00	-8	5,291	-0.15%
2018/04/30	0	0.00	0.8	35.60	35.65	-0.8	5,294	-0.02%
2018/04/26	2	35.70	0	0.00	35.45	2	5,322	0.04%
2018/04/25	0	0.00	3	35.55	35.85	-3	5,332	-0.06%
2018/04/20	0	0.00	40	36.40	36.45	-40	5,356	-0.75%
2018/04/19	5	36.20	7	36.16	36.25	-2	5,352	-0.04%
2018/04/18	10	35.95	13	35.97	36.00	-3	5,335	-0.06%
2018/04/17	2	35.70	0	0.00	35.60	2	5,330	0.04%
2018/04/16	1	36.50	1	36.50	36.50	0	5,231	0.00%
2018/04/13	0	0.00	13	36.51	36.50	-13	5,228	-0.25%
2018/04/12	14	36.16	10	36.24	36.20	4	5,221	0.08%
2018/04/11	7	35.89	15	35.86	35.80	-8	5,124	-0.16%
2018/04/10	2	35.50	20.4	35.68	35.60	-18.4	5,051	-0.36%
2018/04/09	2.9	35.14	7	35.07	35.40	-4.1	4,957	-0.08%
2018/04/03	4	34.10	0	0.00	34.15	4	4,786	0.08%
2018/03/31	6	34.23	0	0.00	34.10	6	4,784	0.13%
2018/03/30	0	0.00	4	34.28	34.10	-4	4,768	-0.08%
2018/03/29	1.4	34.27	0	0.00	34.30	1.4	4,727	0.03%
2018/03/28	1	34.30	0	0.00	34.45	1	4,707	0.02%
2018/03/27	72	35.93	29	35.28	34.55	43	4,635	0.93%
2018/03/26	1	33.90	10	33.90	33.90	-9	4,144	-0.22%
2018/03/23	3	33.42	4	33.73	33.90	-1	4,117	-0.02%
2018/03/22	2	34.43	0	0.00	34.00	2	4,039	0.05%
2018/03/21	4	34.24	3	34.35	34.35	1	3,971	0.03%
2018/03/20	1	33.85	1	33.90	33.90	0	3,905	0.00%
2018/03/19	3	33.93	5	33.84	33.90	-2	3,880	-0.05%
2018/03/16	3	33.78	0	0.00	33.65	3	3,862	0.08%
2018/03/15	1	33.85	1	33.90	33.90	0	3,810	0.00%
2018/03/12	2	33.70	18	33.70	33.70	-16	3,719	-0.43%
2018/03/09	0	0.00	2	33.35	33.25	-2	3,724	-0.05%
2018/03/08	2	33.45	15	33.66	33.35	-13	3,730	-0.35%
2018/03/07	11	33.25	1	33.05	33.20	10	3,665	0.27%
2018/03/06	2	32.75	0	0.00	32.60	2	3,602	0.06%
2018/03/05	12	32.66	2	32.58	32.35	10	3,664	0.27%
2018/03/02	3	32.45	0	0.00	32.40	3	3,639	0.08%
2018/03/01	0	0.00	4	32.60	32.50	-4	3,660	-0.11%
2018/02/26	0	0.00	10	32.53	32.80	-10	3,680	-0.27%
2018/02/23	5	32.25	3	32.42	32.25	2	3,682	0.05%
2018/02/21	0	0.00	5	31.37	31.65	-5	4,040	-0.12%
2018/02/12	1	30.90	0	0.00	30.95	1	4,479	0.02%
2018/02/09	5	30.81	0.2	30.90	30.70	4.8	4,500	0.11%
2018/02/06	8	31.28	0	0.00	30.70	8	4,537	0.18%
2018/02/05	11	32.01	33	32.02	32.45	-22	4,464	-0.49%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/02/01	5	33.30	0	0.00	33.10	5	4,478	0.11%
2018/01/31	0.4	33.30	1	33.65	33.45	-0.6	4,616	-0.01%
2018/01/30	12	33.54	0	0.00	33.05	12	4,627	0.26%
2018/01/29	5	33.60	0	0.00	33.65	5	4,610	0.11%
2018/01/26	1.3	33.60	4	33.74	33.65	-2.7	4,610	-0.06%
2018/01/25	4	33.83	1	34.00	33.95	3	4,586	0.07%
2018/01/24	4	33.54	1.5	33.47	33.50	2.5	4,539	0.06%
2018/01/23	3.5	33.59	0	0.00	33.35	3.5	4,566	0.08%
2018/01/22	0	0.00	68	33.37	33.55	-68	4,618	-1.47%
2018/01/19	0	0.00	1.4	33.31	33.20	-1.4	4,683	-0.03%
2018/01/18	0	0.00	0.4	33.60	33.65	-0.4	4,640	-0.01%
2018/01/17	0	0.00	10	33.70	33.80	-10	4,614	-0.22%
2018/01/16	0	0.00	3	33.83	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	4	33.73	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/10	2	33.30	11	33.36	33.30	-9	4,495	-0.20%
2018/01/08	1.3	33.10	4	33.30	33.30	-2.7	4,471	-0.06%
2018/01/05	10	32.86	20	32.99	33.10	-10	4,407	-0.23%
2018/01/04	10.3	32.51	0	0.00	32.55	10.3	4,335	0.24%
2018/01/03	10	32.30	2	32.43	32.40	8	4,313	0.19%
2018/01/02	0	0.00	4	31.95	32.00	-4	4,252	-0.09%