潤泰新 (9945)-華南永昌-虎尾券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/09/20	15.2	47.19	4	48.03	47.50	11.2	17,966	0.06%
2024/09/19	0	0.00	15	48.96	49.25	-15	17,660	-0.08%
2024/09/18	4	47.53	1	47.55	47.45	3	17,515	0.02%
2024/09/16	0	0.00	1	47.50	47.20	-1	17,591	-0.01%
2024/09/13	0	0.00	1.4	47.01	46.95	-1.4	17,663	-0.01%
2024/09/12	0	0.00	1	46.80	46.50	-1	17,817	-0.01%
2024/09/11	2	46.05	0.7	46.00	45.85	1.3	17,935	0.01%
2024/09/10	2	45.10	0	0.00	45.00	2	17,986	0.01%
2024/09/09	0.3	46.17	2.2	45.99	45.85	-1.9	18,000	-0.01%
2024/09/06	2	46.80	13.2	47.03	46.85	-11.2	18,050	-0.06%
2024/09/05	1	46.80	0	0.00	46.75	1	18,399	0.01%
2024/09/04	4	46.36	0	0.00	46.40	4	19,016	0.02%
2024/09/03	5	47.58	0	0.00	47.55	5	19,740	0.03%
2024/09/02	5	48.48	0	0.00	48.40	5	19,835	0.03%
2024/08/30	0	49.10	1	48.50	49.25	-1	19,898	0.00%
2024/08/29	2	48.08	8	48.12	48.20	-6	19,899	-0.03%
2024/08/28	1	48.15	1.1	48.40	48.65	-0.1	19,946	0.00%
2024/08/27	1	47.75	9	47.96	48.20	-8	20,300	-0.04%
2024/08/26	9	48.22	6	48.08	47.95	3	20,457	0.01%
2024/08/23	3	47.53	2	47.75	48.10	1	20,621	0.00%
2024/08/22	3	47.00	3	47.72	47.65	0	20,803	0.00%
2024/08/21	1.1	47.71	2	48.00	47.75	-0.9	20,698	0.00%
2024/08/20	12.2	49.27	77	48.95	48.60	-64.8	20,668	-0.31%
2024/08/19	40.3	50.21	10	50.10	49.80	30.3	20,739	0.15%
2024/08/16	12	50.30	3	50.40	50.30	9	20,846	0.04%
2024/08/15	16.4	49.95	21	49.37	49.25	-4.6	20,953	-0.02%
2024/08/14	48	50.19	3.1	49.73	49.85	44.9	21,276	0.21%
2024/08/13	2	48.50	10	48.20	48.10	-8	21,602	-0.04%
2024/08/12	10	48.40	3	48.43	48.35	7	22,421	0.03%
2024/08/09	15	47.71	1	47.15	47.20	14	23,376	0.06%
2024/08/08	2	45.90	27	45.95	46.60	-25	23,865	-0.10%
2024/08/07	5	46.05	7	46.44	46.10	-2	24,386	-0.01%
2024/08/06	21	45.38	0	0.00	44.80	21	24,376	0.09%
2024/08/05	7	45.91	0	0.00	45.35	7	24,069	0.03%
2024/08/02	6	50.58	82.2	51.10	49.40	-76.2	23,818	-0.32%
2024/08/01	3	52.67	10	52.75	52.80	-7	23,733	-0.03%
2024/07/31	15	51.21	38	51.15	51.20	-23	24,074	-0.10%
2024/07/30	96	50.54	0	0.00	51.50	96	25,394	0.38%
2024/07/29	55	51.99	175	51.13	51.00	-120	26,371	-0.46%	大賣/鉅額交易
2024/07/26	18	49.96	9	50.91	51.30	9	25,852	0.03%
2024/07/23	33.2	48.13	38.2	48.12	49.80	-5	25,150	-0.02%
2024/07/22	3	46.95	25	46.63	46.55	-22	24,823	-0.09%
2024/07/19	12	48.50	67	47.99	48.05	-55	24,512	-0.22%
2024/07/18	23	49.30	20.3	49.72	49.40	2.7	24,073	0.01%
2024/07/17	68.3	48.48	28	48.82	49.40	40.3	23,523	0.17%
2024/07/16	137	45.57	17	46.32	46.50	120	22,641	0.53%	大買/鉅額交易
2024/07/15	7	46.99	42	47.20	46.40	-35	22,146	-0.16%
2024/07/12	20	47.65	5	47.08	46.70	15	21,931	0.07%
2024/07/11	0.5	46.00	7	45.71	45.75	-6.5	21,284	-0.03%
2024/07/10	0	0.00	3	44.85	45.30	-3	21,163	-0.01%
2024/07/09	0	0.00	6	43.73	44.15	-6	21,110	-0.03%
2024/07/08	0	44.35	2.2	44.35	44.20	-2.1	21,103	-0.01%
2024/07/05	3.3	44.79	2	44.70	44.65	1.3	21,124	0.01%
2024/07/04	2	45.38	4	45.05	45.15	-2	21,096	-0.01%
2024/07/03	1.2	45.29	25	45.19	45.35	-23.8	21,043	-0.11%
2024/07/02	7	43.85	9	43.87	44.80	-2	20,935	-0.01%
2024/07/01	5	44.24	3	44.07	44.25	2	20,882	0.01%
2024/06/28	3	43.78	7	44.04	43.60	-4	20,858	-0.02%
2024/06/27	4	43.31	7	43.52	43.30	-3	20,812	-0.01%
2024/06/26	12	44.17	0	0.00	44.00	12	20,665	0.06%
2024/06/25	1	44.55	3.5	44.84	44.55	-2.5	20,604	-0.01%
2024/06/24	2	44.55	0	0.00	44.80	2	20,567	0.01%
2024/06/21	25	44.98	0.5	45.10	44.95	24.5	20,541	0.12%
2024/06/20	2	45.25	5	45.20	45.45	-3	20,485	-0.01%
2024/06/18	2	45.80	1	45.80	46.00	1	20,390	0.00%
2024/06/17	21	45.12	9	44.96	44.85	12	20,346	0.06%
2024/06/14	9	45.71	10	45.70	45.50	-1	20,393	0.00%
2024/06/13	1	45.30	1	45.05	45.05	0	20,327	0.00%
2024/06/12	9	44.72	21	44.51	44.35	-12	20,310	-0.06%
2024/06/11	84	47.97	60	47.01	45.85	24	20,240	0.12%
2024/06/07	18.4	47.79	26.8	47.21	47.55	-8.5	19,610	-0.04%
2024/06/06	5	44.82	0	0.00	45.05	5	18,810	0.03%
2024/06/05	3	44.73	8.1	45.07	45.15	-5.1	18,715	-0.03%
2024/06/04	11.1	44.83	10	44.60	44.90	1.1	18,605	0.01%
2024/06/03	12	44.64	8	44.90	44.70	4	18,502	0.02%
2024/05/31	8.1	44.70	10	44.94	44.60	-2	18,451	-0.01%
2024/05/30	3	44.30	1	44.40	43.85	2	18,087	0.01%
2024/05/29	1	44.35	2	44.60	44.55	-1	17,968	-0.01%
2024/05/28	2	45.29	4	45.30	45.40	-2	17,733	-0.01%
2024/05/27	22.1	43.96	15.5	43.82	43.80	6.6	17,509	0.04%
2024/05/24	11	43.51	2	43.78	43.65	9	17,380	0.05%
2024/05/23	9.2	43.43	0	43.40	43.25	9.2	17,248	0.05%
2024/05/22	17	44.74	11	44.93	44.70	6	16,941	0.04%
2024/05/21	19	44.92	34	44.55	44.35	-15	16,725	-0.09%
2024/05/20	3	45.52	43	45.62	45.30	-40	16,394	-0.24%
2024/05/17	72.2	47.18	18	47.42	46.60	54.2	15,907	0.34%
2024/05/16	22	47.06	15.1	47.05	46.90	7	15,266	0.05%
2024/05/15	35.2	45.87	98.1	46.19	46.55	-62.9	14,328	-0.44%
2024/05/14	25	43.06	74	42.67	42.65	-49	13,293	-0.37%
2024/05/13	45.2	42.18	16	42.10	43.90	29.2	12,576	0.23%
2024/05/10	2	40.68	3.1	40.68	40.50	-1.1	11,860	-0.01%
2024/05/09	84	40.73	11.9	40.76	40.20	72.1	11,642	0.62%
2024/05/08	8.1	40.72	19	40.61	40.70	-10.9	11,406	-0.10%
2024/05/07	8.1	41.80	151	42.63	41.80	-142.9	11,071	-1.29%	大賣/鉅額交易
2024/05/06	66.3	43.50	30.7	43.79	43.10	35.6	10,526	0.34%
2024/05/03	106.9	42.25	63	42.41	42.45	43.9	9,754	0.45%	大買/
2024/05/02	41.2	41.62	54	41.92	42.25	-12.8	8,177	-0.16%
2024/04/30	2.2	39.62	64	38.68	38.45	-61.8	6,856	-0.90%
2024/04/29	0	0.00	22.3	38.53	38.75	-22.3	6,442	-0.35%
2024/04/26	4	37.64	24	37.87	37.90	-20	6,187	-0.32%
2024/04/25	1	36.95	1	36.95	36.85	0	5,946	0.00%
2024/04/24	2	36.95	6	36.92	36.85	-4	5,939	-0.07%
2024/04/23	15	36.82	7.9	36.88	36.95	7.1	5,998	0.12%
2024/04/22	56	36.57	3	36.33	36.60	53	6,018	0.88%
2024/04/19	48	35.99	13	35.53	36.15	35	5,776	0.61%
2024/04/18	3	35.72	3	36.30	36.45	0	5,567	0.00%
2024/04/17	2.1	34.51	0	0.00	34.85	2.1	5,274	0.04%
2024/04/16	21	34.45	10	34.30	34.45	11	5,263	0.21%
2024/04/15	3	35.27	36	35.34	35.20	-33	5,183	-0.64%
2024/04/12	20	34.95	10	34.85	34.95	10	5,140	0.19%
2024/04/11	4	35.00	0	0.00	34.90	4	5,142	0.08%
2024/04/10	0	0.00	9.4	35.00	35.00	-9.4	5,094	-0.19%
2024/04/03	0	0.00	20	34.68	34.65	-20	5,405	-0.37%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	3.2	35.16	0	0.00	35.05	3.2	5,454	0.06%
2024/03/26	0	0.00	2	35.15	35.20	-2	5,387	-0.04%
2024/03/25	0	35.45	0	0.00	35.15	0	5,356	0.00%
2024/03/21	0	0.00	70	34.76	35.35	-70	5,325	-1.31%
2024/03/20	10	33.90	12	34.14	34.15	-2	5,712	-0.04%
2024/03/19	58.1	34.28	10	34.30	34.10	48.1	5,745	0.84%
2024/03/18	11	34.66	0	0.00	34.70	11	5,617	0.20%
2024/03/15	21.2	35.00	8	35.05	35.00	13.2	5,568	0.24%
2024/03/14	2.3	35.44	32	35.47	35.50	-29.7	5,457	-0.54%
2024/03/13	1	36.90	1	37.05	36.85	0	5,191	0.00%
2024/03/08	0	0.00	4	35.89	35.85	-4	5,166	-0.08%
2024/03/07	14.2	35.84	14	35.75	35.85	0.2	5,293	0.00%
2024/03/06	2	36.20	0	0.00	36.15	2	5,262	0.04%
2024/03/05	14.1	35.71	3.3	35.72	35.65	10.9	5,284	0.21%
2024/03/04	25	35.82	23	35.69	35.65	2	5,303	0.04%
2024/03/01	8	36.07	0	0.00	36.00	8	5,261	0.15%
2024/02/29	16	36.00	2	36.00	36.35	14	5,261	0.27%
2024/02/27	21	36.47	0	0.00	36.20	21	5,240	0.40%
2024/02/26	12	36.70	5	36.75	36.65	7	5,247	0.13%
2024/02/23	0	0.00	101	36.71	36.70	-101	5,259	-1.92%	大賣/鉅額交易
2024/02/22	38	37.24	3	37.05	37.05	35	5,303	0.66%
2024/02/21	20	36.83	0	0.00	36.85	20	5,353	0.37%
2024/02/20	58	37.09	0	0.00	36.95	58	5,374	1.08%
2024/02/16	3	36.20	2	36.20	36.20	1	5,509	0.02%
2024/02/02	1.1	36.01	10	36.00	36.05	-8.9	5,491	-0.16%
2024/02/01	1	36.00	0	0.00	36.10	1	5,476	0.02%
2024/01/31	0	0.00	6	35.83	35.75	-6	5,471	-0.11%
2024/01/30	2	36.35	0	0.00	35.90	2	5,473	0.04%
2024/01/29	1	36.40	15.5	36.25	36.35	-14.5	5,475	-0.26%
2024/01/25	1	35.90	0	0.00	35.80	1	5,497	0.02%
2024/01/24	0	0.00	1	35.95	36.00	-1	5,483	-0.02%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	2	35.08	0	0.00	35.45	2	5,473	0.04%
2024/01/18	4	34.88	0	0.00	34.80	4	5,448	0.07%
2024/01/17	2.3	35.19	0	0.00	34.90	2.3	5,386	0.04%
2024/01/16	2	36.13	0	0.00	35.90	2	5,227	0.04%
2024/01/15	2	37.08	0	0.00	37.00	2	5,090	0.04%
2024/01/08	1	37.65	0	0.00	37.65	1	5,099	0.02%
2024/01/05	3	38.15	0	0.00	38.05	3	5,057	0.06%
2024/01/04	0	0.00	2	38.55	38.55	-2	5,023	-0.04%
2024/01/03	10	38.65	4	38.70	38.70	6	5,005	0.12%
2024/01/02	1.4	38.62	3	39.13	39.25	-1.6	4,893	-0.03%
2023/12/29	2.8	37.70	11	37.75	37.75	-8.2	4,681	-0.18%
2023/12/28	3	37.63	8	37.70	37.85	-5	4,656	-0.11%
2023/12/27	2	37.00	0	0.00	37.00	2	4,579	0.04%
2023/12/26	0	0.00	4	36.65	36.70	-4	4,532	-0.09%
2023/12/25	2	36.33	1	36.45	36.25	1	4,535	0.02%
2023/12/22	13	36.45	1	36.45	36.25	12	4,613	0.26%
2023/12/21	2	36.45	0	0.00	36.40	2	4,779	0.04%
2023/12/20	3	36.75	0	0.00	36.85	3	4,832	0.06%
2023/12/19	0	0.00	2	36.45	36.45	-2	4,859	-0.04%
2023/12/18	0	0.00	3	37.05	37.00	-3	4,835	-0.06%
2023/12/15	2	36.88	1	36.95	36.75	1	4,782	0.02%
2023/12/14	0	0.00	9	37.02	36.95	-9	4,295	-0.21%
2023/12/13	5	36.11	0	0.00	35.90	5	4,193	0.12%
2023/12/12	1	36.15	0	0.00	36.20	1	4,244	0.02%
2023/12/11	6	36.47	30	36.55	36.50	-24	4,281	-0.56%
2023/12/08	9.1	36.66	10	36.70	36.60	-0.9	4,310	-0.02%
2023/12/07	5	37.06	0	0.00	36.90	5	4,314	0.12%
2023/12/06	39	37.46	3	37.60	37.30	36	4,430	0.81%
2023/12/05	0	0.00	7	36.79	36.75	-7	4,490	-0.16%
2023/12/04	9	37.10	2	37.10	37.15	7	4,754	0.15%
2023/12/01	4	35.85	0	0.00	35.80	4	4,689	0.09%
2023/11/30	5.2	35.81	0	0.00	35.80	5.2	4,809	0.11%
2023/11/28	1	35.65	0	0.00	35.85	1	4,739	0.02%
2023/11/27	5	35.84	0	0.00	35.50	5	4,695	0.11%
2023/11/20	2	35.85	0	0.00	35.80	2	4,752	0.04%
2023/11/16	0	0.00	3	36.92	36.80	-3	4,779	-0.06%
2023/11/15	2.6	36.72	12	36.26	36.70	-9.5	4,790	-0.20%
2023/11/14	2	35.50	0	0.00	35.50	2	4,642	0.04%
2023/11/06	0	34.15	0	0.00	34.50	0	4,754	0.00%
2023/11/03	0.2	33.95	19	33.82	34.10	-18.8	4,757	-0.40%
2023/10/31	5	32.65	0	0.00	32.40	5	4,855	0.10%
2023/10/30	0.4	33.25	0	0.00	33.20	0.4	4,859	0.01%
2023/10/27	1.3	33.35	0	0.00	33.40	1.3	4,903	0.03%
2023/10/26	13	33.18	0	0.00	33.10	13	4,967	0.26%
2023/10/25	0	0.00	15	33.75	33.80	-15	5,042	-0.30%
2023/10/24	0.2	33.38	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	5	32.75	4	32.98	33.20	1	5,154	0.02%
2023/10/19	8.3	33.53	0	0.00	33.40	8.3	5,153	0.16%
2023/10/18	5	34.15	3	34.40	34.10	2	5,155	0.04%
2023/10/17	4	35.15	0	0.00	34.65	4	5,158	0.08%
2023/10/13	1	35.60	20	35.62	35.40	-19	5,276	-0.36%
2023/10/11	0	0.00	5	35.25	35.35	-5	5,433	-0.09%
2023/10/06	0	0.00	6	34.67	34.90	-6	5,429	-0.11%
2023/10/05	11	34.11	0	0.00	34.25	11	5,450	0.20%
2023/10/04	0.1	34.20	1	34.15	34.00	-0.9	5,481	-0.02%
2023/10/03	0.3	35.05	0	0.00	34.90	0.3	5,447	0.01%
2023/09/28	0.6	35.40	2	35.25	35.20	-1.4	5,433	-0.03%
2023/09/27	0.5	35.55	1.5	35.81	35.20	-1	5,440	-0.02%
2023/09/26	31	35.30	0	0.00	35.30	31	5,428	0.57%
2023/09/25	11.2	37.04	135	37.04	36.70	-123.9	5,280	-2.35%	大賣/鉅額交易
2023/09/12	0	0.00	7	34.77	35.00	-7	5,285	-0.13%
2023/09/11	3	34.78	4	34.74	34.75	-1	5,299	-0.02%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/07	60	35.25	1	35.00	35.00	59	5,454	1.08%
2023/09/06	5	35.80	0	0.00	35.60	5	5,452	0.09%
2023/09/05	1.3	36.48	6	36.64	36.40	-4.7	5,413	-0.09%
2023/09/04	5	36.50	0	0.00	36.10	5	5,409	0.09%
2023/08/30	51	36.85	50	36.60	36.60	1	5,703	0.02%
2023/08/29	150	36.40	14.1	36.56	36.65	135.9	5,614	2.42%	大買/鉅額交易
2023/08/25	0	0.00	1.8	34.74	34.50	-1.8	5,274	-0.03%
2023/08/24	2.2	33.08	0	0.00	33.30	2.2	5,180	0.04%
2023/08/18	0	0.00	1	33.00	33.20	-1	5,260	-0.02%
2023/08/17	5.1	33.05	0	0.00	33.20	5.1	5,242	0.10%
2023/08/16	11.1	34.05	1	34.10	33.80	10.1	5,159	0.19%
2023/08/15	0	0.00	7	34.50	34.50	-7	5,126	-0.14%
2023/08/14	0	0.00	5	34.60	34.55	-5	5,142	-0.10%
2023/08/11	0	0.00	2.7	35.27	35.05	-2.7	5,142	-0.05%
2023/08/10	1	34.75	0	0.00	34.55	1	5,136	0.02%
2023/08/09	0	0.00	100	34.80	34.85	-100	5,172	-1.93%
2023/08/08	105	34.95	204	35.10	34.90	-99	5,184	-1.91%	大買/大賣/
2023/08/04	0	0.00	2	35.38	35.15	-2	5,202	-0.04%
2023/08/02	60	35.22	0	0.00	35.10	60	5,198	1.15%
2023/08/01	0	0.00	11	35.93	35.75	-11	5,177	-0.21%
2023/07/28	1	35.60	0	0.00	35.60	1	5,157	0.02%
2023/07/27	2	35.95	3.4	35.92	36.15	-1.4	5,139	-0.03%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/24	1	35.20	0	0.00	35.15	1	5,096	0.02%
2023/07/21	5	35.40	1	35.35	35.20	4	5,073	0.08%
2023/07/20	1	35.85	3	35.78	35.70	-2	5,147	-0.04%
2023/07/19	0	0.00	1	34.95	35.10	-1	5,134	-0.02%
2023/07/18	2	35.40	0	0.00	35.25	2	5,097	0.04%
2023/07/17	0	0.00	1	35.45	35.45	-1	5,114	-0.02%
2023/07/13	0.1	35.25	0	0.00	35.20	0.1	5,183	0.00%
2023/07/10	0	0.00	24	35.70	35.85	-24	5,193	-0.46%
2023/07/07	0	0.00	2	35.35	35.40	-2	5,242	-0.04%
2023/07/06	5	36.05	0	0.00	35.55	5	5,242	0.10%
2023/07/05	0	0.00	1	36.15	36.15	-1	5,169	-0.02%
2023/07/04	0	0.00	41.4	35.95	36.00	-41.4	5,189	-0.80%
2023/07/03	1	36.15	12	36.12	36.05	-11	5,237	-0.21%
2023/06/30	0	0.00	14	36.10	35.95	-14	5,333	-0.26%
2023/06/29	30.4	36.35	163.2	36.18	35.95	-132.8	5,349	-2.48%	大賣/鉅額交易
2023/06/28	20	36.15	29	36.12	36.15	-9	5,450	-0.17%
2023/06/27	0	0.00	10	35.95	35.95	-10	5,485	-0.18%
2023/06/26	0	0.00	20.5	36.17	36.05	-20.5	5,566	-0.37%
2023/06/21	31.5	36.00	2	36.00	35.85	29.5	5,604	0.53%
2023/06/20	40	36.00	0	0.00	36.15	40	5,639	0.71%
2023/06/19	0.1	36.10	2	36.30	36.30	-1.9	5,838	-0.03%
2023/06/16	0.2	36.43	11.5	36.32	36.05	-11.3	6,138	-0.18%
2023/06/15	10	36.45	21.8	36.52	36.70	-11.8	6,667	-0.18%
2023/06/14	10	36.35	60	36.48	36.50	-50	6,906	-0.72%
2023/06/13	10.1	36.65	2.1	35.99	36.75	8	7,974	0.10%
2023/06/12	0.1	35.80	0	0.00	35.55	0.1	7,935	0.00%
2023/06/09	2.5	36.19	2.5	36.19	36.10	0	7,948	0.00%
2023/06/08	0	0.00	8	36.29	36.25	-8	7,979	-0.10%
2023/06/07	1	36.70	0	0.00	36.85	1	7,999	0.01%
2023/06/06	10	36.90	12	36.80	37.00	-2	7,968	-0.03%
2023/06/05	90	36.64	13	36.17	36.95	77	7,832	0.98%
2023/06/02	0	0.00	5	35.17	35.05	-5	7,564	-0.07%
2023/05/30	1	35.05	2	35.05	35.05	-1	7,560	-0.01%
2023/05/26	5	34.85	0	0.00	34.90	5	7,707	0.06%
2023/05/17	0	0.00	1	35.45	35.35	-1	7,640	-0.01%
2023/05/16	0	0.00	1	35.25	35.10	-1	7,567	-0.01%
2023/05/15	6	34.38	2.1	34.55	34.50	3.9	7,585	0.05%
2023/05/11	13	35.20	3	35.22	35.20	10	7,470	0.13%
2023/05/10	0	0.00	0.7	35.55	35.50	-0.7	7,450	-0.01%
2023/05/09	0	0.00	13	35.96	35.75	-13	7,428	-0.18%
2023/05/08	1	35.90	10.5	35.82	35.80	-9.5	7,447	-0.13%
2023/05/05	0	0.00	5	35.55	35.60	-5	7,437	-0.07%
2023/05/04	2.2	35.50	0	0.00	35.80	2.2	7,481	0.03%
2023/05/03	0.5	35.53	1	35.45	35.35	-0.5	7,492	-0.01%
2023/05/02	0	0.00	2.2	35.60	35.50	-2.2	7,619	-0.03%
2023/04/27	1	35.55	0	0.00	35.50	1	7,726	0.01%
2023/04/26	51	35.20	0	0.00	35.65	51	7,742	0.66%
2023/04/25	1	35.95	2	35.45	35.40	-1	7,724	-0.01%
2023/04/24	3	35.43	5	35.45	35.55	-2	7,638	-0.03%
2023/04/21	0.1	35.10	0	0.00	35.15	0.1	7,666	0.00%
2023/04/18	0.1	35.80	9	35.50	35.50	-8.9	7,615	-0.12%
2023/04/17	0	0.00	0.4	35.95	35.95	-0.4	7,572	-0.01%
2023/04/14	1	36.05	9	35.83	36.10	-8	7,546	-0.11%
2023/04/13	0	0.00	3	35.92	35.90	-3	7,542	-0.04%
2023/04/12	1	36.20	0	0.00	36.15	1	7,539	0.01%
2023/04/11	10	35.80	0	0.00	35.85	10	7,476	0.13%
2023/04/10	10	35.50	0	0.00	35.50	10	7,443	0.13%
2023/04/06	0.1	35.50	2	35.25	35.15	-1.9	7,338	-0.03%
2023/03/31	1	35.80	0	0.00	35.35	1	7,291	0.01%
2023/03/30	0	0.00	6	35.05	35.05	-6	7,236	-0.08%
2023/03/29	0.1	35.09	0	0.00	34.90	0.1	7,244	0.00%
2023/03/28	0	0.00	1	35.45	35.20	-1	7,227	-0.01%
2023/03/27	1.1	35.43	3	35.50	35.50	-1.9	7,223	-0.03%
2023/03/24	3.3	35.81	0	0.00	35.85	3.3	7,204	0.05%
2023/03/23	0.1	35.80	24	35.85	35.85	-23.9	7,168	-0.33%
2023/03/22	41.1	35.67	6	35.86	35.95	35.1	7,126	0.49%
2023/03/21	8	34.86	51	35.16	35.65	-43	6,984	-0.62%
2023/03/20	10.8	34.72	1	34.10	34.30	9.8	6,702	0.15%
2023/03/17	4.2	36.25	2	36.45	36.25	2.2	6,127	0.04%
2023/03/16	21.7	36.37	13	36.35	36.25	8.7	5,954	0.15%
2023/03/15	0.5	38.35	0	0.00	38.35	0.5	4,988	0.01%
2023/03/14	0	0.00	1	42.70	42.60	-1	4,968	-0.02%
2023/03/13	0.3	42.91	0	0.00	43.00	0.3	5,011	0.01%
2023/03/10	0	0.00	1	43.60	43.25	-1	5,008	-0.02%
2023/03/09	0	0.00	3	44.00	44.10	-3	4,978	-0.06%
2023/03/08	1	43.95	1	44.05	44.00	0	5,069	0.00%
2023/03/07	2.2	43.95	0	0.00	44.10	2.2	5,083	0.04%
2023/03/06	8.2	43.51	0	0.00	43.45	8.2	5,069	0.16%
2023/03/03	0.1	43.30	1	43.25	43.25	-0.9	5,086	-0.02%
2023/03/02	1.1	43.31	0	0.00	43.30	1.1	5,100	0.02%
2023/03/01	4	43.34	0	0.00	43.60	4	5,047	0.08%
2023/02/24	1	44.55	0.5	44.45	44.45	0.5	4,887	0.01%
2023/02/23	1	44.60	0.2	44.55	44.50	0.8	4,861	0.02%
2023/02/20	50	44.22	0	0.00	44.40	50	5,036	0.99%
2023/02/17	2	44.05	0	0.00	44.10	2	5,103	0.04%
2023/02/16	0	0.00	1.7	44.14	44.10	-1.7	5,221	-0.03%
2023/02/15	1	44.15	0	0.00	44.00	1	5,355	0.02%
2023/02/14	2	44.15	0	0.00	44.25	2	5,390	0.04%
2023/02/13	2.1	43.89	1	44.20	44.05	1.1	5,538	0.02%
2023/02/10	1	44.40	0	0.00	44.40	1	5,566	0.02%
2023/02/09	0.5	44.75	7	44.84	44.75	-6.5	5,622	-0.12%
2023/02/07	0.1	44.90	0	0.00	44.65	0.1	5,700	0.00%
2023/02/06	0.1	45.25	0	0.00	44.70	0.1	5,741	0.00%
2023/02/03	0	0.00	5	45.25	45.10	-5	5,764	-0.09%
2023/02/01	0	0.00	1	45.10	45.30	-1	5,868	-0.02%
2023/01/31	9	45.25	0	0.00	44.75	9	6,156	0.15%
2023/01/30	0	0.00	1	44.40	44.70	-1	6,185	-0.02%
2023/01/17	0	0.00	3	43.75	43.90	-3	6,144	-0.05%
2023/01/16	6.5	43.70	11	43.65	43.55	-4.5	6,200	-0.07%
2023/01/13	1	43.40	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0.5	43.50	10	43.30	43.30	-9.5	6,316	-0.15%
2023/01/11	0.5	43.35	1	43.90	43.35	-0.5	6,377	-0.01%
2023/01/09	11	43.51	1	43.85	43.75	10	6,410	0.16%
2023/01/05	0	0.00	6	43.10	43.00	-6	6,835	-0.09%
2023/01/04	2.1	43.35	0	0.00	43.35	2.1	6,948	0.03%
2023/01/03	1	42.45	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	10	43.35	43.25	-10	6,996	-0.14%
2022/12/29	1	42.50	0	0.00	42.65	1	7,015	0.01%
2022/12/26	0	0.00	1	43.70	43.65	-1	7,206	-0.01%
2022/12/23	0.1	43.75	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	7	44.14	0	43.80	44.35	7	7,273	0.10%
2022/12/21	0.1	43.00	0	42.75	43.15	0.1	7,318	0.00%
2022/12/20	0	0.00	6	43.55	42.50	-6	7,291	-0.08%
2022/12/19	0	0.00	0	44.35	44.00	0	7,328	0.00%
2022/12/16	6.1	44.38	8	44.56	44.40	-1.9	7,295	-0.03%
2022/12/15	2	44.98	5	45.00	45.05	-3	7,276	-0.04%
2022/12/14	3	44.95	0	44.75	45.00	3	7,264	0.04%
2022/12/13	1.1	44.55	1	44.75	44.45	0.1	7,239	0.00%
2022/12/12	5	44.39	5	44.59	44.35	0	7,191	0.00%
2022/12/09	0	0.00	0	44.65	44.85	0	7,209	0.00%
2022/12/08	8	44.73	0	45.25	44.50	8	7,180	0.11%
2022/12/07	0.1	45.70	6	45.85	45.60	-5.9	7,113	-0.08%
2022/12/06	0.1	46.90	5.6	46.98	46.45	-5.5	6,971	-0.08%
2022/12/05	0.1	47.21	12.9	47.19	47.20	-12.8	6,913	-0.19%
2022/12/02	10	46.15	7	46.26	45.95	3	6,853	0.04%
2022/12/01	2	46.35	7	46.56	46.35	-5	6,845	-0.07%
2022/11/30	11	46.38	0	45.85	46.15	11	6,800	0.16%
2022/11/29	0	0.00	0	45.35	45.90	0	6,709	0.00%
2022/11/28	0	45.20	1	45.20	45.25	-1	6,788	-0.01%
2022/11/25	12	45.27	1.2	45.37	45.35	10.8	6,849	0.16%
2022/11/24	0	0.00	10	44.70	45.20	-10	6,829	-0.15%
2022/11/23	0	44.20	1.6	44.27	44.20	-1.6	6,810	-0.02%
2022/11/22	0.6	44.05	0	44.30	43.95	0.6	6,859	0.01%
2022/11/21	9.4	44.08	0	44.55	44.10	9.4	6,880	0.14%
2022/11/18	5	44.30	10	44.50	44.45	-5	6,867	-0.07%
2022/11/17	1.2	44.02	6.1	43.97	43.95	-4.9	6,861	-0.07%
2022/11/16	11.3	44.97	0	45.45	44.25	11.3	6,816	0.17%
2022/11/15	12.4	44.97	20	45.05	45.50	-7.6	6,702	-0.11%
2022/11/14	6.8	45.11	4.1	45.20	45.25	2.7	6,637	0.04%
2022/11/11	4	44.16	11.1	44.45	44.65	-7.1	6,548	-0.11%
2022/11/10	1.2	43.53	0.2	43.65	43.30	1	6,453	0.02%
2022/11/09	7	43.96	13.9	43.78	43.60	-6.9	6,546	-0.10%
2022/11/08	2.1	43.09	2	43.05	43.45	0.1	6,489	0.00%
2022/11/07	0	40.90	5	41.70	41.80	-5	6,546	-0.08%
2022/11/04	5.1	40.20	2	40.57	40.70	3.1	6,674	0.05%
2022/11/03	4	39.93	0	40.40	40.35	4	6,784	0.06%
2022/11/02	2	40.27	3.7	40.72	40.90	-1.7	6,852	-0.02%
2022/11/01	6	39.92	5	39.99	40.00	1	6,873	0.01%
2022/10/31	0.2	39.62	2.1	39.74	39.60	-1.9	6,907	-0.03%
2022/10/28	2.3	40.18	1	40.40	40.00	1.3	6,976	0.02%
2022/10/27	30	40.25	2.5	39.99	40.35	27.5	7,020	0.39%
2022/10/26	4.4	58.09	2	58.00	58.00	2.4	6,861	0.03%
2022/10/25	2	58.35	10	57.96	58.10	-8	7,285	-0.11%
2022/10/24	6.2	59.88	0	60.50	59.00	6.2	7,298	0.08%
2022/10/21	1	60.20	1	60.80	60.40	0	7,271	0.00%
2022/10/20	8	58.32	1	60.50	60.50	7	7,414	0.09%
2022/10/19	3	59.90	10	59.40	58.80	-7	7,709	-0.09%
2022/10/18	1	57.40	0	57.80	59.00	1	8,120	0.01%
2022/10/17	0	55.00	0	55.00	57.40	0	9,704	0.00%
2022/10/14	2	56.55	2.5	56.10	56.50	-0.5	9,729	-0.01%
2022/10/13	8.5	55.93	0	57.35	54.70	8.5	10,220	0.08%
2022/10/12	11	55.14	3	55.93	56.60	8	9,827	0.08%
2022/10/11	3	51.44	0	52.30	51.50	3	9,732	0.03%
2022/10/07	2	53.60	1	53.90	53.60	1	9,688	0.01%
2022/10/06	2	53.00	0	52.35	53.10	2	9,659	0.02%
2022/10/05	2	51.60	1	51.40	51.40	1	9,655	0.01%
2022/10/04	4.6	49.35	4.6	49.94	50.30	0	9,677	0.00%
2022/10/03	2.3	50.21	1	50.00	49.85	1.3	9,596	0.01%
2022/09/30	0	50.80	50	50.37	51.40	-50	9,546	-0.52%
2022/09/29	20	51.50	20	51.85	51.40	0	9,562	0.00%
2022/09/28	4.1	51.40	0	52.70	50.60	4.1	9,600	0.04%
2022/09/27	1	53.50	0	53.80	53.70	1	9,542	0.01%
2022/09/26	1.4	54.47	1.3	53.32	53.50	0.1	9,574	0.00%
2022/09/23	0	57.00	0	57.00	56.10	0	9,574	0.00%
2022/09/22	15.3	56.60	25	57.28	56.50	-9.7	9,599	-0.10%
2022/09/21	10	58.50	0	58.70	58.40	10	9,561	0.10%
2022/09/20	7	58.64	5	58.90	58.90	2	9,553	0.02%
2022/09/19	7	58.59	0	58.80	58.00	7	9,556	0.07%
2022/09/16	0	60.05	3	59.73	59.80	-3	9,573	-0.03%
2022/09/15	0	60.20	3	60.27	60.30	-3	9,578	-0.03%
2022/09/14	3	58.90	0	59.30	59.00	3	9,595	0.03%
2022/09/13	1	60.40	2	60.70	60.70	-1	9,604	-0.01%
2022/09/12	2	60.45	1	60.45	60.30	1	9,658	0.01%
2022/09/08	14	58.49	13	59.13	60.30	1	9,752	0.01%
2022/09/07	3	58.57	1	58.55	58.00	2	9,759	0.02%
2022/09/05	5	59.90	0	59.50	59.90	5	9,788	0.05%
2022/09/02	2.6	59.92	13.6	59.68	59.20	-11	9,859	-0.11%
2022/09/01	2	61.65	0	61.10	61.30	2	9,779	0.02%
2022/08/31	5	63.50	5	63.50	63.10	0	9,717	0.00%
2022/08/29	2	62.30	2	62.70	62.80	0	9,725	0.00%
2022/08/26	5	64.20	0	0.00	64.30	5	9,730	0.05%
2022/08/24	1	62.10	1	62.50	62.60	0	9,758	0.00%
2022/08/23	1.1	61.94	0	0.00	61.80	1.1	9,953	0.01%
2022/08/19	0.6	62.30	2	62.85	63.00	-1.4	10,012	-0.01%
2022/08/18	1	62.20	0	0.00	63.00	1	10,003	0.01%
2022/08/17	0.1	63.40	1	63.90	63.30	-0.9	9,993	-0.01%
2022/08/16	0.2	62.85	7.2	63.22	63.50	-7	9,996	-0.07%
2022/08/15	0.1	64.95	1	64.20	64.90	-0.9	9,864	-0.01%
2022/08/12	7.2	62.86	5	63.10	63.00	2.2	9,811	0.02%
2022/08/11	2	64.40	1	62.70	64.50	1	9,774	0.01%
2022/08/10	2	61.55	2	61.70	61.50	0	9,669	0.00%
2022/08/09	0	0.00	5	59.36	60.00	-5	9,575	-0.05%
2022/08/08	0.6	58.10	0	0.00	58.00	0.6	9,580	0.01%
2022/08/05	3.1	57.47	1.1	57.49	57.70	2	9,675	0.02%
2022/08/04	7	55.50	15	54.99	56.00	-8	9,803	-0.08%
2022/08/03	8	56.88	11	56.40	56.40	-3	9,749	-0.03%
2022/08/02	10	57.76	2	57.95	57.90	8	9,726	0.08%
2022/08/01	27.1	57.06	10.6	56.71	57.90	16.5	9,782	0.17%
2022/07/29	3	54.80	5	54.80	54.80	-2	9,333	-0.02%
2022/07/28	22.1	60.95	4	60.80	60.80	18.1	9,592	0.19%
2022/07/27	39	60.10	7	60.46	60.80	32	9,631	0.33%
2022/07/26	18.3	61.01	36	61.35	61.10	-17.7	9,605	-0.18%
2022/07/25	4.2	58.21	3.5	57.92	59.60	0.7	9,320	0.01%
2022/07/22	54.6	58.48	64	56.92	58.00	-9.5	9,034	-0.10%
2022/07/21	2	59.20	20	59.20	59.20	-18	8,254	-0.22%
2022/07/20	14.9	67.37	0.4	65.70	65.70	14.5	8,214	0.18%
2022/07/18	0	0.00	3	72.57	72.80	-3	7,758	-0.04%
2022/07/14	2	70.80	0	0.00	71.30	2	7,784	0.03%
2022/07/13	0	0.00	7	71.27	71.20	-7	7,796	-0.09%
2022/07/12	19.1	69.64	12	70.00	69.10	7.1	7,877	0.09%
2022/07/11	2.1	69.60	0	0.00	69.40	2.1	7,850	0.03%
2022/07/07	0.1	70.90	5	69.50	71.00	-4.9	7,858	-0.06%
2022/07/06	3	70.10	1	70.50	69.90	2	8,040	0.02%
2022/07/05	5	71.22	0	0.00	71.40	5	8,002	0.06%
2022/07/01	2.3	71.57	0	0.00	70.30	2.3	8,025	0.03%
2022/06/30	1.1	73.51	10	73.35	73.40	-8.9	7,927	-0.11%
2022/06/29	11	75.00	1	75.00	74.80	10	7,915	0.13%
2022/06/28	0.1	74.96	0	0.00	74.80	0.1	7,956	0.00%
2022/06/27	1	74.90	2	75.30	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	6	74.00	74.50	-6	8,124	-0.07%
2022/06/23	0.3	72.56	7	72.73	72.70	-6.8	8,146	-0.08%
2022/06/22	2	73.10	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	2	73.80	74.40	-2	8,256	-0.02%
2022/06/20	8	74.30	10	73.13	72.60	-2	8,320	-0.02%
2022/06/17	7.2	74.70	1	75.20	74.30	6.2	8,386	0.07%
2022/06/16	14.1	77.89	2	77.20	75.70	12.1	8,421	0.14%
2022/06/15	4	76.90	0.1	77.50	77.00	3.9	8,689	0.04%
2022/06/14	3.1	75.32	2	75.70	77.30	1.1	8,740	0.01%
2022/06/13	17	76.66	3	76.80	75.70	14	8,821	0.16%
2022/06/10	0	0.00	1.1	78.49	78.50	-1.1	8,757	-0.01%
2022/06/09	0	0.00	5.5	78.41	78.40	-5.5	8,756	-0.06%
2022/06/08	0.1	77.80	1	77.90	77.90	-0.9	8,770	-0.01%
2022/06/07	2	77.10	9	77.78	77.80	-7	8,799	-0.08%
2022/06/06	0.2	76.80	1	77.20	77.60	-0.8	8,844	-0.01%
2022/06/02	4	76.10	0	0.00	76.20	4	8,997	0.04%
2022/06/01	0	0.00	2	76.10	76.10	-2	9,142	-0.02%
2022/05/31	0	0.00	0	74.90	77.10	0	9,138	0.00%
2022/05/30	0	0.00	2	74.90	75.00	-2	9,004	-0.02%
2022/05/27	0	0.00	2	72.90	72.80	-2	8,955	-0.02%
2022/05/26	0	0.00	5	72.90	72.00	-5	9,021	-0.06%
2022/05/25	9	72.06	6	72.60	72.50	3	9,173	0.03%
2022/05/24	14.8	72.12	9	72.70	71.70	5.8	9,462	0.06%
2022/05/23	1.3	72.62	1	72.70	72.70	0.3	9,605	0.00%
2022/05/20	12	72.68	8.1	72.67	72.70	3.9	9,745	0.04%
2022/05/19	4.1	72.05	2	71.90	71.90	2.1	9,872	0.02%
2022/05/18	4	73.20	7.1	73.83	73.80	-3.1	9,887	-0.03%
2022/05/17	10.1	70.90	1	71.20	71.30	9.1	9,881	0.09%
2022/05/16	6.1	70.42	0	0.00	70.20	6.1	9,838	0.06%
2022/05/13	1	70.00	0	0.00	71.50	1	9,759	0.01%
2022/05/12	12	71.26	0	0.00	69.80	12	9,667	0.12%
2022/05/11	4	73.80	0	0.00	73.40	4	9,487	0.04%
2022/05/10	7	73.33	0	0.00	74.30	7	9,478	0.07%
2022/05/09	7	74.79	0	77.00	74.00	7	9,401	0.07%
2022/05/06	5.1	75.77	3	76.00	76.40	2.1	9,293	0.02%
2022/05/05	5.1	77.53	3	78.20	77.70	2.1	9,294	0.02%
2022/05/04	0	79.60	1	80.20	80.30	-1	8,937	-0.01%
2022/05/03	1.6	78.60	3	79.67	79.60	-1.4	8,877	-0.02%
2022/04/29	2	77.70	3.1	78.17	78.30	-1.1	8,755	-0.01%
2022/04/28	2.3	77.47	1	77.80	77.50	1.3	8,743	0.01%
2022/04/27	12	78.13	30.3	77.91	78.90	-18.3	8,590	-0.21%
2022/04/26	0	0.00	5	74.50	74.50	-5	7,745	-0.06%
2022/04/25	1	67.30	3	67.10	67.80	-2	7,794	-0.03%
2022/04/22	6	69.17	0	0.00	69.10	6	7,749	0.08%
2022/04/21	0.1	70.30	5	70.10	69.90	-4.9	7,781	-0.06%
2022/04/20	1.1	70.75	0	0.00	70.30	1.1	7,799	0.01%
2022/04/19	1	70.50	0	0.00	70.20	1	7,905	0.01%
2022/04/18	5	70.60	0	0.00	69.80	5	8,173	0.06%
2022/04/15	0	73.05	0	0.00	72.50	0	8,063	0.00%
2022/04/14	0.1	74.00	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	3.1	74.17	0	0.00	74.30	3.1	8,065	0.04%
2022/04/12	16	74.41	3	73.87	73.20	13	8,002	0.16%
2022/04/11	0	0.00	3	78.30	77.80	-3	7,785	-0.04%
2022/04/07	3	78.43	0	0.00	77.50	3	7,746	0.04%
2022/04/06	0	0.00	4	78.70	79.80	-4	7,673	-0.05%
2022/04/01	0	0.00	7	78.86	79.10	-7	7,626	-0.09%
2022/03/31	1	79.40	0	0.00	79.30	1	7,628	0.01%
2022/03/30	10	79.50	1	80.20	79.10	9	7,624	0.12%
2022/03/29	1.4	79.12	5	78.92	79.20	-3.6	7,527	-0.05%
2022/03/28	7	76.89	1	76.50	77.20	6	7,434	0.08%
2022/03/25	0	0.00	4	77.10	77.20	-4	7,414	-0.05%
2022/03/24	5	75.10	11	75.25	75.10	-6	7,271	-0.08%
2022/03/23	1	74.00	13.2	74.25	74.90	-12.2	7,250	-0.17%
2022/03/22	0	0.00	22	73.20	73.60	-22	7,157	-0.31%
2022/03/21	12	71.55	0	0.00	71.90	12	7,055	0.17%
2022/03/18	0	0.00	5	72.62	73.00	-5	6,990	-0.07%
2022/03/17	1	70.80	0	0.00	70.80	1	6,786	0.01%
2022/03/16	5	69.80	1	72.50	70.10	4	6,737	0.06%
2022/03/15	6.1	71.82	0	72.20	71.70	6.1	6,594	0.09%
2022/03/14	5	72.00	1	72.50	72.10	4	6,578	0.06%
2022/03/11	1	71.50	0	71.60	72.10	1	6,614	0.02%
2022/03/10	1.1	71.99	0	71.80	71.90	1.1	6,630	0.02%
2022/03/09	2.3	69.85	10.2	69.77	69.90	-7.9	6,627	-0.12%
2022/03/08	4	69.13	2	67.80	67.60	2	6,590	0.03%
2022/03/07	12	70.99	3	70.90	70.60	9	6,421	0.14%
2022/03/04	0	0.00	100	73.59	73.30	-100	6,411	-1.56%
2022/03/03	1	73.70	2	73.60	73.60	-1	6,550	-0.02%
2022/03/02	0	0.00	2	71.50	72.40	-2	6,620	-0.03%
2022/03/01	3	71.53	0.1	71.79	72.00	2.9	6,599	0.04%
2022/02/25	25	71.97	0	72.50	71.60	25	6,532	0.38%
2022/02/24	8	72.98	1.6	73.63	71.50	6.4	6,388	0.10%
2022/02/23	8	74.20	5.1	74.38	74.40	2.9	6,141	0.05%
2022/02/22	16	70.64	11.1	71.06	71.80	4.9	6,098	0.08%
2022/02/21	0	0.00	12	71.62	71.90	-12	5,982	-0.20%
2022/02/18	0	0.00	9	69.46	69.90	-9	5,863	-0.15%
2022/02/17	6	68.42	13	68.99	68.80	-7	5,808	-0.12%
2022/02/15	1	68.30	0	0.00	67.50	1	6,047	0.02%
2022/02/14	14	67.43	2	67.55	67.50	12	6,087	0.20%
2022/02/11	0	0.00	35	68.50	68.90	-35	6,110	-0.57%
2022/02/10	1	68.50	14	68.08	68.80	-13	6,203	-0.21%
2022/02/09	30	67.90	0	67.90	67.70	30	6,179	0.49%
2022/02/08	2	67.85	2.3	67.74	67.70	-0.3	6,283	0.00%
2022/02/07	1	66.10	3	66.77	67.20	-2	6,266	-0.03%
2022/01/26	0	0.00	0	63.90	63.70	0	6,224	0.00%
2022/01/25	4	63.36	0	64.00	63.40	4	6,480	0.06%
2022/01/24	9	63.83	7	63.70	64.40	2	6,577	0.03%
2022/01/21	7	64.94	0	65.60	64.80	7	6,731	0.10%
2022/01/20	2	65.90	1	66.20	66.30	1	6,874	0.01%
2022/01/19	13	66.48	0	66.80	66.00	13	7,402	0.18%
2022/01/18	0	0.00	5	67.34	67.00	-5	7,750	-0.06%
2022/01/17	0	0.00	7	67.00	66.80	-7	7,872	-0.09%
2022/01/14	1	66.00	0	67.10	66.00	1	8,057	0.01%
2022/01/13	2	66.45	3	66.67	67.00	-1	8,087	-0.01%
2022/01/12	5	67.50	9	66.16	66.50	-4	8,079	-0.05%
2022/01/11	6.1	66.88	18.5	65.18	67.00	-12.5	7,972	-0.16%
2022/01/10	0	0.00	11	63.20	63.90	-11	7,738	-0.14%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	8	63.53	0	63.50	63.60	8	7,738	0.10%
2022/01/05	0	63.00	3	63.00	63.10	-3	7,746	-0.04%
2022/01/04	9.6	62.92	12	62.60	63.20	-2.4	7,864	-0.03%
2022/01/03	1	63.80	0	63.80	63.60	1	7,931	0.01%
2021/12/30	0	63.80	0	63.80	63.80	0	7,940	0.00%
2021/12/29	2	63.25	4	63.42	63.50	-2	8,031	-0.02%
2021/12/28	0	0.00	1	63.00	63.00	-1	8,085	-0.01%
2021/12/27	3	63.16	1	62.90	63.00	2	8,192	0.02%
2021/12/24	0	0.00	10	63.50	63.30	-10	8,294	-0.12%
2021/12/23	1	62.30	0	62.30	62.50	1	8,336	0.01%
2021/12/22	0	0.00	1	62.40	62.00	-1	8,446	-0.01%
2021/12/21	1	62.40	1	61.90	62.40	0	8,678	0.00%
2021/12/20	0	0.00	1	61.60	61.40	-1	9,124	-0.01%
2021/12/17	2	61.60	1	61.80	61.30	1	9,432	0.01%
2021/12/16	1	61.80	0	62.30	61.80	1	10,123	0.01%
2021/12/15	0.8	62.00	0	61.30	61.90	0.8	10,653	0.01%
2021/12/14	3.1	61.27	5	61.20	61.00	-2	10,919	-0.02%
2021/12/13	12.1	62.12	37	62.70	61.60	-25	11,008	-0.23%
2021/12/10	0	0.00	1	63.20	63.20	-1	11,117	-0.01%
2021/12/09	0	0.00	0	64.40	64.00	0	11,358	0.00%
2021/12/08	0	0.00	0	64.80	64.10	0	11,789	0.00%
2021/12/07	5	64.40	1	63.50	64.40	4	12,028	0.03%
2021/12/06	1	63.00	7	63.30	63.00	-6	12,160	-0.05%
2021/12/03	3	63.93	0	64.50	63.40	3	12,276	0.02%
2021/12/02	0.4	64.10	0	64.30	63.70	0.4	12,428	0.00%
2021/12/01	0	0.00	0	64.20	64.80	0	12,676	0.00%
2021/11/30	0	0.00	0	64.80	64.20	0	12,675	0.00%
2021/11/29	3	63.90	0	62.80	63.80	3	12,668	0.02%
2021/11/26	10	65.25	1	65.01	64.90	9	12,667	0.07%
2021/11/25	5	66.80	5	66.80	66.70	0	12,678	0.00%
2021/11/24	1	66.90	11	66.60	66.90	-10	12,709	-0.08%
2021/11/23	2	66.50	0	67.00	66.50	2	12,738	0.02%
2021/11/22	0	0.00	8	67.00	66.70	-8	12,707	-0.06%
2021/11/19	10.6	67.53	0	68.70	67.10	10.6	12,660	0.08%
2021/11/18	2	68.70	2	68.70	68.70	0	12,521	0.00%
2021/11/17	1	68.60	2	68.80	68.90	-1	12,501	-0.01%
2021/11/16	3	68.50	0.4	68.70	68.50	2.6	12,484	0.02%
2021/11/15	8	69.15	6	69.85	69.00	2	12,470	0.02%
2021/11/12	5	68.40	1	67.89	68.50	4	12,312	0.03%
2021/11/11	3	66.47	4	66.90	66.70	-1	12,278	-0.01%
2021/11/10	5	67.28	0	67.60	66.80	5	12,311	0.04%
2021/11/09	3	67.10	2.1	67.40	67.50	0.9	12,330	0.01%
2021/11/08	0	0.00	0	66.90	67.50	0	12,253	0.00%
2021/11/05	1.1	67.19	23	67.03	67.00	-22	12,270	-0.18%
2021/11/04	0.1	68.80	3	68.40	68.50	-2.9	12,132	-0.02%
2021/11/03	0	0.00	20.2	69.90	69.60	-20.2	12,059	-0.17%
2021/11/02	1	69.00	19	68.69	68.20	-18	11,962	-0.15%
2021/11/01	3	70.70	4	70.83	70.90	-1	11,713	-0.01%
2021/10/29	3	70.93	14.6	71.30	70.90	-11.6	11,593	-0.10%
2021/10/28	2	69.65	17.1	69.65	69.90	-15.1	11,409	-0.13%
2021/10/27	4	68.85	11	69.63	69.90	-7	11,209	-0.06%
2021/10/26	10	64.91	22	65.49	67.20	-12	10,637	-0.11%
2021/10/25	4	61.13	14	61.52	61.90	-10	10,289	-0.10%
2021/10/22	5	59.94	7.2	59.98	60.80	-2.2	10,202	-0.02%
2021/10/21	3.2	58.20	10	58.15	58.20	-6.8	10,106	-0.07%
2021/10/20	0.2	56.90	0	56.95	57.30	0.2	10,103	0.00%
2021/10/19	2.1	56.03	1	56.40	57.00	1.1	10,262	0.01%
2021/10/18	0	56.50	5	56.50	56.40	-5	10,314	-0.05%
2021/10/15	0	0.00	0	55.05	55.20	0	10,382	0.00%
2021/10/14	0	0.00	0	54.90	54.50	0	10,443	0.00%
2021/10/13	25	55.12	0	54.50	54.80	25	10,588	0.24%
2021/10/12	1.1	55.15	0	55.90	55.30	1.1	10,583	0.01%
2021/10/08	0	57.50	0	57.40	56.80	0	10,518	0.00%
2021/10/07	0	55.90	0	56.10	56.40	0	10,529	0.00%
2021/10/06	2	55.85	0	57.00	55.30	2	10,674	0.02%
2021/10/05	2	55.50	0	0.00	56.00	2	10,724	0.02%
2021/10/01	4.5	56.24	4	56.15	56.00	0.5	11,058	0.00%
2021/09/30	0	0.00	0	58.10	57.40	0	11,098	0.00%
2021/09/29	12	57.55	0.1	57.69	57.40	11.9	11,014	0.11%
2021/09/28	30	57.70	25.1	55.65	57.90	4.9	10,929	0.05%
2021/09/27	9.2	57.10	0.3	56.46	56.10	9	10,701	0.08%
2021/09/24	31.3	60.47	1	61.50	59.80	30.3	10,230	0.30%
2021/09/23	20.4	61.06	2	61.35	61.10	18.4	9,950	0.18%
2021/09/22	38.1	82.90	30	82.00	82.30	8.1	9,324	0.09%
2021/09/17	8.2	84.73	29	84.99	85.00	-20.9	9,002	-0.23%
2021/09/16	10	84.20	9	84.30	83.90	1	8,754	0.01%
2021/09/15	23.2	83.75	12	84.47	84.60	11.2	8,643	0.13%
2021/09/14	10	81.80	14	82.19	83.50	-4	8,435	-0.05%
2021/09/13	6	82.23	14	82.01	81.50	-8	8,187	-0.10%
2021/09/10	20	79.70	19	80.91	81.20	1	7,808	0.01%
2021/09/09	4	77.28	1	77.00	78.50	3	7,588	0.04%
2021/09/08	1	75.30	13.1	75.76	75.10	-12.1	7,397	-0.16%
2021/09/07	2	75.20	2	74.80	76.10	0	7,242	0.00%
2021/09/06	24	73.83	6	74.60	73.60	18	7,053	0.26%
2021/09/03	2	69.75	2	69.75	69.90	0	6,790	0.00%
2021/09/02	6	70.85	7	69.41	69.40	-1	6,743	-0.01%
2021/09/01	3	70.87	8	71.18	71.30	-5	6,592	-0.08%
2021/08/31	0	0.00	21.1	67.67	69.30	-21.1	6,396	-0.33%
2021/08/30	0	0.00	0.1	67.50	67.60	-0.1	6,261	0.00%
2021/08/27	0	0.00	10	66.40	66.90	-10	6,208	-0.16%
2021/08/26	7.1	65.42	1	65.40	65.30	6.1	6,145	0.10%
2021/08/25	1	65.20	0	0.00	65.40	1	6,158	0.02%
2021/08/24	10	65.05	25	64.40	64.80	-15	6,142	-0.24%
2021/08/23	0	0.00	16	64.62	64.80	-16	6,169	-0.26%
2021/08/20	0	63.20	0	0.00	63.00	0	6,168	0.00%
2021/08/18	0	63.00	0.1	64.40	65.40	0	6,155	0.00%
2021/08/17	2	64.55	6	64.03	63.50	-4	6,094	-0.07%
2021/08/13	3	67.30	8.1	67.73	67.80	-5.1	5,959	-0.09%
2021/08/12	1	66.80	5	66.32	67.00	-4	5,897	-0.07%
2021/08/10	0	0.00	1	65.00	64.50	-1	5,951	-0.02%
2021/08/05	0	0.00	0.1	64.80	64.70	-0.1	6,402	0.00%
2021/08/04	0	0.00	1	64.60	65.00	-1	6,738	-0.01%
2021/08/03	0	0.00	5.1	63.81	64.30	-5.1	6,917	-0.07%
2021/08/02	0	62.60	5	62.30	63.60	-5	7,003	-0.07%
2021/07/30	0	0.00	11	62.55	62.40	-11	6,997	-0.16%
2021/07/29	11	62.15	0	0.00	62.20	11	7,027	0.16%
2021/07/28	1	60.40	3	61.33	61.40	-2	7,070	-0.03%
2021/07/27	2.1	62.82	12	62.87	62.10	-9.9	7,230	-0.14%
2021/07/26	15	65.87	1	65.60	64.80	14	7,176	0.20%
2021/07/23	3	66.12	7	66.01	66.40	-4	7,135	-0.06%
2021/07/22	7	64.87	0	0.00	65.00	7	6,977	0.10%
2021/07/21	1	65.80	1	64.80	65.10	0	6,938	0.00%
2021/07/20	2	65.80	1	65.60	65.80	1	6,906	0.01%
2021/07/19	5	66.72	11.2	66.82	66.60	-6.2	6,888	-0.09%
2021/07/16	2	65.35	12	65.33	65.60	-10	6,921	-0.14%
2021/07/15	5	64.80	0	0.00	64.80	5	6,945	0.07%
2021/07/14	31	62.49	1	62.60	63.30	30	6,955	0.43%
2021/07/13	1	66.30	14	65.19	64.00	-13	7,001	-0.19%
2021/07/12	2	64.75	15	64.48	65.40	-13	6,962	-0.19%
2021/07/09	0	0.00	3.2	63.31	62.90	-3.2	6,865	-0.05%
2021/07/08	6	62.40	6.8	61.07	62.90	-0.8	6,744	-0.01%
2021/07/07	15	59.03	7.6	58.84	59.10	7.4	6,524	0.11%
2021/07/05	3	56.73	4.5	56.81	56.70	-1.5	6,492	-0.02%
2021/07/02	0	0.00	1.1	56.43	56.40	-1.1	6,586	-0.02%
2021/07/01	0	0.00	8	56.70	56.60	-8	6,649	-0.12%
2021/06/30	4.1	56.63	1	57.00	56.60	3.1	6,742	0.05%
2021/06/29	4.1	56.97	3	56.60	56.70	1.1	6,807	0.02%
2021/06/28	8	57.24	1.1	57.09	57.60	6.9	6,848	0.10%
2021/06/25	1	54.90	1	54.90	54.80	0	6,779	0.00%
2021/06/24	6	54.30	3	54.57	54.20	3	7,383	0.04%
2021/06/23	1.1	53.90	1	53.90	54.00	0.1	7,402	0.00%
2021/06/22	3	53.90	0	0.00	53.80	3	7,489	0.04%
2021/06/21	4	53.75	1	54.30	53.90	3	7,565	0.04%
2021/06/18	5	53.40	1	53.40	54.00	4	7,566	0.05%
2021/06/17	1	53.10	1	53.20	53.20	0	7,575	0.00%
2021/06/16	11	53.41	0	0.00	53.40	11	7,669	0.14%
2021/06/15	11	53.62	2	53.70	53.70	9	7,756	0.12%
2021/06/11	1	53.20	4.5	53.19	53.20	-3.5	7,884	-0.04%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/08	3	52.17	5	52.10	52.30	-2	8,079	-0.02%
2021/06/07	5	52.08	0	0.00	52.20	5	8,253	0.06%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	4	52.60	0	0.00	52.70	4	8,488	0.05%
2021/06/02	2	52.60	0	0.00	52.50	2	8,578	0.02%
2021/06/01	1	52.40	5	52.50	52.50	-4	8,588	-0.05%
2021/05/31	1	52.60	2	52.50	52.50	-1	8,689	-0.01%
2021/05/28	9	52.46	0	0.00	52.40	9	8,738	0.10%
2021/05/27	2.7	51.77	1.5	52.00	52.00	1.2	8,795	0.01%
2021/05/26	0	51.80	2	51.70	51.80	-2	8,838	-0.02%
2021/05/25	2	51.70	0	0.00	51.70	2	8,879	0.02%
2021/05/24	0	51.80	0	0.00	51.50	0	8,946	0.00%
2021/05/21	2	51.60	10	51.51	51.70	-8	9,023	-0.09%
2021/05/20	6	51.03	0	0.00	51.00	6	9,068	0.07%
2021/05/19	0.1	51.10	1	51.60	51.20	-0.9	9,040	-0.01%
2021/05/18	0	0.00	3	50.20	51.00	-3	9,037	-0.03%
2021/05/17	12	49.08	0	0.00	48.45	12	8,988	0.13%
2021/05/14	14	51.34	0	0.00	51.00	14	8,783	0.16%
2021/05/13	2	49.63	5	48.95	49.85	-3	8,642	-0.03%
2021/05/12	26	50.88	3	49.80	50.20	23	8,526	0.27%
2021/05/11	2	53.71	3	53.77	53.80	-1	8,165	-0.01%
2021/05/10	0	0.00	7	54.34	54.60	-7	7,961	-0.09%
2021/05/07	5	53.20	1	53.50	53.50	4	7,907	0.05%
2021/05/06	15	52.93	0	0.00	53.00	15	7,904	0.19%
2021/05/05	5	53.40	15	53.13	52.50	-10	7,852	-0.13%
2021/05/04	27	53.77	28	52.21	52.20	-1	7,773	-0.01%
2021/05/03	2	53.00	0	0.00	53.10	2	7,497	0.03%
2021/04/28	2	53.90	0	0.00	53.70	2	7,378	0.03%
2021/04/27	0	0.00	5	53.80	54.10	-5	7,421	-0.07%
2021/04/26	1	54.10	2	54.15	54.30	-1	7,393	-0.01%
2021/04/23	7	53.06	4	52.70	53.20	3	7,335	0.04%
2021/04/22	15	54.13	16	54.21	52.70	-1	7,311	-0.01%
2021/04/21	4	53.90	3	53.73	54.10	1	7,133	0.01%
2021/04/20	0	0.00	1	52.90	53.10	-1	7,055	-0.01%
2021/04/19	0	0.00	11.2	53.00	53.10	-11.2	7,025	-0.16%
2021/04/16	0	0.00	20	51.30	51.40	-20	6,894	-0.29%
2021/04/15	6	49.96	0.6	50.00	50.10	5.4	6,783	0.08%
2021/04/14	3.1	49.74	0	0.00	49.55	3.1	6,728	0.05%
2021/04/13	0	0.00	4.2	50.19	49.85	-4.2	6,716	-0.06%
2021/04/12	0	0.00	2	49.80	49.95	-2	6,649	-0.03%
2021/04/09	2	49.40	0	0.00	49.45	2	6,629	0.03%
2021/04/08	6	49.88	7.3	50.11	49.80	-1.3	6,544	-0.02%
2021/04/07	1	50.00	2.1	49.98	50.00	-1.1	6,455	-0.02%
2021/04/06	1	49.95	6	49.99	50.00	-5	6,395	-0.08%
2021/04/01	7	49.74	0.2	49.55	49.60	6.8	6,285	0.11%
2021/03/31	16	49.53	16	49.35	49.50	0	6,175	0.00%
2021/03/30	6.1	48.85	9.1	48.85	48.90	-3	6,036	-0.05%
2021/03/29	11	48.86	32	48.91	48.85	-21	5,902	-0.36%
2021/03/26	4	45.50	8	45.67	45.75	-4	5,279	-0.08%
2021/03/25	4	45.10	0	0.00	45.20	4	5,226	0.08%
2021/03/24	2	44.40	0	0.00	44.40	2	5,136	0.04%
2021/03/23	3	44.83	6	44.84	45.20	-3	5,052	-0.06%
2021/03/22	9	44.56	1	44.50	44.85	8	5,014	0.16%
2021/03/19	4	44.40	2.2	44.32	44.55	1.9	4,970	0.04%
2021/03/18	11	45.27	3	44.93	45.15	8	4,895	0.16%
2021/03/17	1	45.25	12	45.27	45.30	-11	4,839	-0.23%
2021/03/16	0	0.00	1	44.30	44.40	-1	4,730	-0.02%
2021/03/15	0	0.00	1	43.30	43.75	-1	4,852	-0.02%
2021/03/12	1	43.20	3	43.30	43.30	-2	4,930	-0.04%
2021/03/11	2	44.00	34	43.71	43.80	-32	4,909	-0.65%
2021/03/10	1	43.80	8	43.83	43.85	-7	4,774	-0.15%
2021/03/09	8	43.23	8	43.12	43.50	0	4,695	0.00%
2021/03/08	5	42.76	5	42.60	42.75	0	4,623	0.00%
2021/03/04	6	42.16	4	42.10	42.20	2	4,853	0.04%
2021/03/03	0	0.00	10	41.70	42.05	-10	4,788	-0.21%
2021/03/02	0	0.00	4	42.10	41.60	-4	4,714	-0.08%
2021/02/26	5	41.50	3	41.70	41.70	2	4,687	0.04%
2021/02/24	6	41.69	13	41.98	41.45	-7	4,608	-0.15%
2021/02/23	0	0.00	3.1	41.57	41.75	-3.1	4,563	-0.07%
2021/02/22	0	0.00	4	41.08	41.20	-4	4,583	-0.09%
2021/02/18	20	40.78	4	40.90	40.90	16	4,534	0.35%
2021/02/17	10	40.20	0	0.00	40.20	10	4,507	0.22%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/02/03	2	39.10	0	0.00	39.10	2	4,711	0.04%
2021/02/02	20	39.35	2	39.35	39.25	18	4,806	0.37%
2021/02/01	4	38.78	1	38.90	38.80	3	4,840	0.06%
2021/01/29	3	39.08	0.1	39.30	38.75	3	4,864	0.06%
2021/01/28	0	39.35	0	0.00	39.25	0	4,838	0.00%
2021/01/27	7	39.64	0	0.00	39.50	7	4,832	0.14%
2021/01/26	0	0.00	1	39.55	39.50	-1	4,866	-0.02%
2021/01/25	0	0.00	5	39.50	39.70	-5	4,884	-0.10%
2021/01/21	0.2	39.50	3	39.75	39.50	-2.8	5,016	-0.06%
2021/01/20	1	39.41	0.5	39.35	39.35	0.5	5,139	0.01%
2021/01/19	0	40.10	0.1	40.04	40.00	0	5,446	0.00%
2021/01/18	0	40.05	0	0.00	40.20	0	5,425	0.00%
2021/01/15	0	40.50	3	40.33	40.25	-3	5,380	-0.06%
2021/01/14	1	40.75	3	40.75	40.70	-2	5,366	-0.04%
2021/01/13	0	0.00	2	40.65	40.70	-2	5,365	-0.04%
2021/01/08	0	0.00	1	40.35	40.35	-1	5,361	-0.02%
2021/01/07	2	40.40	0	0.00	40.25	2	5,373	0.04%
2021/01/06	4	40.56	0	0.00	40.20	4	5,376	0.08%
2021/01/05	6	40.85	3	40.83	40.70	3	5,327	0.06%
2021/01/04	4	40.80	2	40.85	40.70	2	5,346	0.04%
2020/12/30	2	40.83	6.1	40.76	40.75	-4.1	5,371	-0.08%
2020/12/29	0	0.00	4	40.69	40.60	-4	5,378	-0.07%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	7	40.19	1	40.25	40.10	6	5,534	0.11%
2020/12/22	2	40.45	8	40.50	40.25	-6	5,545	-0.11%
2020/12/21	0	0.00	2.2	40.42	40.60	-2.2	5,573	-0.04%
2020/12/18	0	0.00	10	40.60	40.60	-10	5,583	-0.18%
2020/12/16	2	40.70	4.5	40.82	40.75	-2.5	5,582	-0.04%
2020/12/15	0	0.00	3.4	40.51	40.45	-3.4	5,575	-0.06%
2020/12/14	1	40.60	15	40.65	40.45	-14	5,559	-0.25%
2020/12/11	6	40.55	5	40.55	40.55	1	5,568	0.02%
2020/12/10	3	40.23	0	0.00	40.35	3	5,520	0.05%
2020/12/09	5	40.34	38	40.41	40.40	-33	5,490	-0.60%
2020/12/08	3	41.30	0	0.00	41.20	3	5,326	0.06%
2020/12/07	0	0.00	20	41.83	41.75	-20	5,223	-0.38%
2020/12/04	8.5	41.52	0	0.00	41.55	8.5	5,175	0.17%
2020/12/03	2	41.35	0	0.00	41.45	2	5,148	0.04%
2020/12/02	3	41.40	4	41.43	41.25	-1	5,134	-0.02%
2020/12/01	3	41.72	2	41.73	41.65	1	5,124	0.02%
2020/11/30	2	41.95	5	41.74	42.05	-3	5,073	-0.06%
2020/11/27	3	41.40	2	41.18	41.35	1	4,872	0.02%
2020/11/26	1	40.85	3	40.90	41.00	-2	4,964	-0.04%
2020/11/25	2	40.95	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.20	2.1	41.10	41.00	-1.1	5,340	-0.02%
2020/11/23	20	41.43	0	0.00	41.30	20	5,495	0.36%
2020/11/20	1	41.50	1	41.15	41.40	0	5,501	0.00%
2020/11/19	10	41.60	4	41.33	41.40	6	5,590	0.11%
2020/11/18	0.1	40.85	20	40.95	40.95	-19.9	5,553	-0.36%
2020/11/17	2	40.83	0	0.00	40.85	2	5,622	0.04%
2020/11/16	9	40.81	0	0.00	40.80	9	5,871	0.15%
2020/11/13	2	40.72	0	0.00	40.70	2	6,573	0.03%
2020/11/12	3	41.28	2	41.40	40.85	1	6,742	0.01%
2020/11/11	2	41.40	7	41.02	41.40	-5	6,913	-0.07%
2020/11/10	4	40.56	7	40.71	40.65	-3	6,835	-0.04%
2020/11/09	2	40.20	2	40.15	40.20	0	6,776	0.00%
2020/11/06	5	40.15	7	40.30	40.05	-2	6,781	-0.03%
2020/11/05	2	40.20	2.5	40.48	40.25	-0.5	6,780	-0.01%
2020/11/04	2	39.93	0	0.00	40.00	2	6,756	0.03%
2020/11/03	0	0.00	3	40.25	40.05	-3	6,766	-0.04%
2020/11/02	2	39.50	2	39.78	39.70	0	6,788	0.00%
2020/10/30	5	39.99	8	39.97	39.50	-3	6,796	-0.04%
2020/10/29	1	39.95	1.5	39.77	40.05	-0.5	6,757	-0.01%
2020/10/28	20.1	41.25	24	41.04	40.55	-4	6,752	-0.06%
2020/10/27	55	40.47	41.7	40.86	41.05	13.4	6,679	0.20%
2020/10/26	5	38.88	0	0.00	38.75	5	6,324	0.08%
2020/10/22	5	38.57	2	38.70	38.85	3	6,459	0.05%
2020/10/21	3	38.55	8	38.84	38.55	-5	6,530	-0.08%
2020/10/20	2	38.55	3.4	38.85	38.50	-1.4	6,543	-0.02%
2020/10/19	3	38.47	1	38.55	38.55	2	6,523	0.03%
2020/10/16	4	38.25	25	38.25	38.20	-21	6,513	-0.32%
2020/10/15	2	38.55	0	0.00	38.55	2	6,509	0.03%
2020/10/14	1	38.95	2	38.95	38.95	-1	6,508	-0.02%
2020/10/13	4	38.90	4	38.94	38.95	0	6,644	0.00%
2020/10/12	6	38.98	0	0.00	38.85	6	6,755	0.09%
2020/10/08	11	39.43	2	39.75	39.30	9	6,856	0.13%
2020/10/07	6	39.85	1	39.95	39.75	5	6,888	0.07%
2020/10/06	10	39.90	22	39.72	39.90	-12	6,927	-0.17%
2020/10/05	8	39.34	5	39.43	39.25	3	6,954	0.04%
2020/09/30	12.2	38.82	0	0.00	38.90	12.2	6,943	0.17%
2020/09/29	3	38.75	19	39.11	38.85	-16	6,951	-0.23%
2020/09/28	1	39.40	1	39.60	39.40	0	6,890	0.00%
2020/09/24	15	39.35	0	0.00	39.40	15	6,959	0.22%
2020/09/23	4	40.30	0	0.00	40.20	4	7,020	0.06%
2020/09/21	6	41.40	1	41.80	41.40	5	7,034	0.07%
2020/09/18	6	41.68	11	41.70	41.70	-5	7,052	-0.07%
2020/09/15	1	41.55	1	41.45	41.45	0	7,051	0.00%
2020/09/10	21	41.21	2	41.13	41.10	19	7,073	0.27%
2020/09/09	1	41.40	1	41.15	41.40	0	7,137	0.00%
2020/09/08	1	41.70	1	41.50	41.40	0	7,177	0.00%
2020/09/07	1	41.90	1	41.55	41.45	0	7,272	0.00%
2020/09/04	1	41.30	0	0.00	41.50	1	7,403	0.01%
2020/09/03	0	0.00	1	41.80	41.80	-1	7,475	-0.01%
2020/09/02	5	41.50	0	0.00	41.45	5	7,464	0.07%
2020/09/01	8	42.22	0	0.00	41.85	8	7,474	0.11%
2020/08/31	7	42.86	4.2	42.49	43.20	2.9	7,377	0.04%
2020/08/28	33	42.27	46	42.33	42.20	-13	7,189	-0.18%
2020/08/27	4	40.05	10.7	39.76	40.05	-6.7	7,080	-0.09%
2020/08/26	7	39.30	3	39.23	39.35	4	6,946	0.06%
2020/08/25	7	39.09	9	39.17	39.00	-2	6,912	-0.03%
2020/08/24	8	37.90	10	38.00	37.85	-2	6,825	-0.03%
2020/08/21	8	38.11	15	38.12	38.25	-7	6,772	-0.10%
2020/08/20	8	37.52	11	37.61	37.45	-3	6,713	-0.04%
2020/08/19	53.5	38.26	5.2	39.08	39.05	48.4	6,444	0.75%
2020/08/18	5.3	54.64	1	54.50	54.70	4.3	5,689	0.08%
2020/08/17	7	54.00	1	54.20	54.40	6	5,504	0.11%
2020/08/13	0	0.00	2	53.20	53.40	-2	5,255	-0.04%
2020/08/12	1	52.70	0	0.00	53.00	1	5,247	0.02%
2020/08/07	2	53.00	1	52.90	53.00	1	5,258	0.02%
2020/08/06	0	53.20	0	0.00	53.40	0	5,230	0.00%
2020/08/04	3	52.20	0	0.00	52.20	3	5,175	0.06%
2020/08/03	2	51.70	6	52.05	52.20	-4	5,146	-0.08%
2020/07/31	0	0.00	5	51.40	50.80	-5	5,063	-0.10%
2020/07/29	4	48.46	2	49.45	49.50	2	4,963	0.04%
2020/07/27	3	46.78	0	0.00	46.40	3	4,893	0.06%
2020/07/22	3	50.07	7	50.24	49.90	-4	4,941	-0.08%
2020/07/21	0	0.00	1	49.95	50.20	-1	4,939	-0.02%
2020/07/20	3	49.03	1	49.05	48.95	2	4,914	0.04%
2020/07/17	1	50.10	11	50.54	49.55	-10	4,874	-0.21%
2020/07/16	6.6	51.11	6	51.97	51.20	0.6	4,761	0.01%
2020/07/15	4	53.88	14	53.83	53.80	-10	4,637	-0.22%
2020/07/14	15	53.81	13	53.82	54.00	2	4,523	0.04%
2020/07/13	2	53.70	9.2	53.70	53.60	-7.2	4,460	-0.16%
2020/07/10	1	53.20	4	53.45	53.00	-3	4,428	-0.07%
2020/07/09	6	54.48	2	54.40	54.30	4	4,373	0.09%
2020/07/08	2	54.35	6	54.53	54.60	-4	4,335	-0.09%
2020/07/07	1	54.10	3	53.87	54.20	-2	4,296	-0.05%
2020/07/06	4	54.15	0	0.00	54.10	4	4,287	0.09%
2020/07/03	8	53.59	0	0.00	53.50	8	4,273	0.19%
2020/07/02	5	53.70	11	53.25	54.00	-6	4,302	-0.14%
2020/07/01	4	51.68	8	51.66	51.70	-4	4,350	-0.09%
2020/06/30	2	50.45	1	51.10	51.10	1	4,565	0.02%
2020/06/29	0	0.00	5	50.28	50.30	-5	4,533	-0.11%
2020/06/24	0	0.00	5	50.70	50.60	-5	4,515	-0.11%
2020/06/23	1	50.60	0	0.00	50.60	1	4,522	0.02%
2020/06/19	6	50.15	0	0.00	50.20	6	4,583	0.13%
2020/06/18	9	50.03	59	50.38	50.30	-50	4,597	-1.09%
2020/06/17	1	49.80	0	0.00	49.85	1	4,584	0.02%
2020/06/16	32	50.33	10	51.00	50.20	22	4,617	0.48%
2020/06/15	49	50.16	0	0.00	49.95	49	4,641	1.06%
2020/06/12	5	49.65	1	49.45	49.80	4	4,626	0.09%
2020/06/11	26	50.65	8	50.13	50.10	18	4,573	0.39%
2020/06/10	3	51.20	8	51.21	51.40	-5	4,436	-0.11%
2020/06/09	1	49.65	1	49.40	49.40	0	4,373	0.00%
2020/06/08	1	49.25	1	49.45	49.60	0	4,375	0.00%
2020/06/05	0	0.00	24	48.75	48.75	-24	4,314	-0.56%
2020/06/04	3	48.13	3	48.15	48.20	0	4,284	0.00%
2020/06/03	14	48.52	13	48.34	48.30	1	4,290	0.02%
2020/06/02	2	46.95	2	46.60	47.30	0	4,169	0.00%
2020/05/29	0	0.00	2	45.58	45.70	-2	4,059	-0.05%
2020/05/28	2	45.88	11	46.15	45.75	-9	3,998	-0.23%
2020/05/27	1	46.00	1	46.00	46.10	0	3,962	0.00%
2020/05/26	1	45.65	0	0.00	45.75	1	3,934	0.03%
2020/05/25	2	45.15	3	45.07	45.30	-1	3,901	-0.03%
2020/05/22	7	45.29	0	0.00	45.00	7	3,892	0.18%
2020/05/21	2	45.20	7	45.44	45.80	-5	3,845	-0.13%
2020/05/20	2	44.95	1	45.00	45.00	1	3,794	0.03%
2020/05/18	0	0.00	2	44.50	44.65	-2	3,691	-0.05%
2020/05/14	2	43.83	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/05/11	3	44.35	0	0.00	44.30	3	3,489	0.09%
2020/05/07	6	43.59	4.2	43.78	43.90	1.9	3,446	0.05%
2020/05/06	0	0.00	0.1	43.60	43.55	-0.1	3,443	0.00%
2020/05/04	6	43.66	1	43.75	43.75	5	3,409	0.15%
2020/04/29	2	44.70	1	44.60	44.65	1	3,369	0.03%
2020/04/28	1.3	43.82	10	43.39	43.95	-8.8	3,313	-0.26%
2020/04/27	1	42.40	13	42.77	42.75	-12	3,294	-0.36%
2020/04/23	2	41.75	0	0.00	41.60	2	3,202	0.06%
2020/04/22	1	40.60	0	0.00	41.55	1	3,177	0.03%
2020/04/20	5	42.05	0	0.00	41.85	5	3,117	0.16%
2020/04/17	1	41.80	0	0.00	41.80	1	3,106	0.03%
2020/04/14	1	41.55	0	0.00	41.65	1	2,977	0.03%
2020/04/10	0	0.00	1	41.20	41.45	-1	2,942	-0.03%
2020/04/09	5	41.64	2	41.30	41.30	3	2,923	0.10%
2020/04/08	1	41.30	1	41.60	41.75	0	2,875	0.00%
2020/04/07	6	41.37	0	0.00	41.30	6	2,832	0.21%
2020/04/06	25	41.99	0	0.00	41.95	25	2,735	0.91%
2020/04/01	11	41.99	1	42.00	42.00	10	2,553	0.39%
2020/03/25	0	0.00	5	33.00	33.40	-5	2,631	-0.19%
2020/03/24	0	0.00	5	31.20	31.45	-5	2,628	-0.19%
2020/03/23	5	30.15	0	0.00	30.10	5	2,638	0.19%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/16	2	36.00	0	0.00	35.90	2	2,400	0.08%
2020/03/04	0.3	41.95	0	0.00	41.95	0.3	2,247	0.01%
2020/02/27	0.2	41.40	0	0.00	41.05	0.2	2,323	0.01%
2020/02/17	5	42.65	0	0.00	42.55	5	2,669	0.19%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/14	1	45.25	0	0.00	45.25	1	2,790	0.04%
2019/12/27	0	0.00	1	45.35	45.40	-1	2,945	-0.03%
2019/12/25	1	45.15	0	0.00	45.20	1	2,932	0.03%
2019/12/24	1	44.70	0	0.00	44.70	1	2,909	0.03%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/12	3	45.53	0	0.00	45.55	3	2,231	0.13%
2019/12/11	0	0.00	0.2	45.50	45.50	-0.2	2,220	-0.01%
2019/12/10	5	45.40	0	0.00	45.65	5	2,205	0.23%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/11/28	1	46.55	0	0.00	46.35	1	2,073	0.05%
2019/11/22	1	46.55	0	0.00	46.45	1	1,992	0.05%
2019/11/19	0	0.00	1	47.35	47.40	-1	1,928	-0.05%
2019/11/15	2	48.73	0	0.00	48.15	2	1,869	0.11%
2019/11/14	5	46.70	65	47.25	48.30	-60	1,824	-3.29%
2019/11/13	15	46.17	63	46.46	45.80	-48	1,658	-2.89%
2019/11/12	0	0.00	140	46.54	46.70	-140	1,703	-8.22%	大賣/鉅額交易
2019/11/11	10	46.90	0	0.00	46.75	10	1,759	0.57%
2019/11/06	0	0.00	4	47.00	47.45	-4	1,752	-0.23%
2019/11/05	40	46.60	0	0.00	46.70	40	1,727	2.32%
2019/10/31	4	46.55	0	0.00	46.50	4	1,751	0.23%
2019/10/24	0	0.00	1	46.50	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	94	45.93	45.95	-94	1,629	-5.77%
2019/10/22	10	45.55	0	0.00	45.25	10	1,598	0.63%
2019/10/18	10	45.35	10	45.60	45.50	0	1,569	0.00%
2019/10/17	10	44.35	30	45.13	45.30	-20	1,529	-1.31%
2019/10/16	20	44.35	20	44.55	44.45	0	1,472	0.00%
2019/10/09	0	0.00	5	43.40	43.35	-5	1,432	-0.35%
2019/10/08	0	0.00	70	43.49	43.60	-70	1,423	-4.92%
2019/09/27	0	0.00	2	41.60	41.50	-2	1,438	-0.14%
2019/09/26	1	41.90	1	42.25	41.85	0	1,442	0.00%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/23	20	42.15	0	0.00	41.95	20	1,463	1.37%
2019/09/18	30	42.95	0	0.00	43.15	30	1,595	1.88%
2019/09/12	10	43.05	10	43.25	43.10	0	1,922	0.00%
2019/09/11	120	43.26	0	0.00	43.00	120	1,993	6.02%	大買/鉅額交易
2019/09/10	0	0.00	3	43.00	43.00	-3	1,990	-0.15%
2019/09/05	0	0.00	0.3	43.00	43.10	-0.3	2,019	-0.01%
2019/08/20	0	0.00	2	42.80	42.50	-2	2,063	-0.10%
2019/08/14	10	43.15	0	0.00	42.75	10	1,953	0.51%
2019/08/12	33	42.06	0	0.00	42.40	33	1,881	1.75%
2019/07/25	30	41.41	0	0.00	41.75	30	1,968	1.52%
2019/07/22	0	0.00	0.4	42.05	42.20	-0.4	1,966	-0.02%
2019/07/01	20	44.65	0	0.00	44.55	20	2,256	0.89%
2019/06/27	0	0.00	4	45.48	44.80	-4	2,290	-0.17%
2019/06/25	4	45.33	2	45.38	46.25	2	2,402	0.08%
2019/06/24	72	44.98	3	44.75	45.50	69	2,274	3.03%
2019/06/21	50	44.65	3	44.60	44.40	47	2,139	2.20%
2019/06/20	0	0.00	4	44.29	44.20	-4	2,005	-0.20%
2019/06/19	0	0.00	5	43.41	43.65	-5	1,965	-0.25%
2019/06/11	0	0.00	4	41.65	42.20	-4	1,914	-0.21%
2019/06/10	4	41.30	0	0.00	41.30	4	1,893	0.21%
2019/05/28	1	41.15	0	0.00	40.75	1	1,887	0.05%
2019/05/17	0	0.00	20	40.42	40.05	-20	1,909	-1.05%
2019/05/16	20	40.55	0	0.00	40.30	20	1,910	1.05%
2019/04/30	0	0.00	30	42.10	42.40	-30	1,792	-1.67%
2019/04/29	5	41.75	5	42.06	41.80	0	1,781	0.00%
2019/04/26	31	41.64	0	0.00	41.65	31	1,777	1.74%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/19	0	0.00	1	42.95	42.75	-1	1,732	-0.06%
2019/04/18	7	42.26	0	0.00	41.75	7	1,696	0.41%
2019/04/17	3	42.87	2	42.75	42.80	1	1,650	0.06%
2019/04/16	2	42.78	0	0.00	42.75	2	1,628	0.12%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	3	43.60	2	43.50	43.50	1	1,579	0.06%
2019/04/10	3	43.63	1	43.95	43.95	2	1,548	0.13%
2019/04/09	1	44.20	0	0.00	44.20	1	1,492	0.07%
2019/04/02	1	45.85	0	0.00	45.60	1	1,376	0.07%
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/11	4	47.25	0	0.00	47.10	4	1,157	0.35%
2019/03/08	2	48.00	0	0.00	47.80	2	1,168	0.17%
2019/03/04	0	0.00	0.1	48.25	48.30	-0.1	1,226	-0.01%
2019/02/21	0	0.00	5	48.40	48.45	-5	1,220	-0.41%
2019/02/11	10	46.60	10	46.85	46.75	0	1,228	0.00%
2019/01/30	0	0.00	0.7	46.50	46.50	-0.7	1,222	-0.06%
2019/01/15	3	47.00	0	0.00	47.15	3	1,292	0.23%
2019/01/14	2	46.78	0	0.00	46.40	2	1,297	0.15%
2019/01/04	0	0.00	0.6	45.20	45.40	-0.6	1,471	-0.04%
2018/12/19	0.4	46.50	0	0.00	46.50	0.4	2,298	0.02%
2018/12/18	0	0.00	60	46.77	46.90	-60	2,356	-2.55%
2018/12/17	0	0.00	60	47.17	47.15	-60	2,385	-2.52%
2018/12/13	0	0.00	90	47.77	47.90	-90	2,460	-3.66%
2018/12/12	0	0.00	90	47.40	47.45	-90	2,507	-3.59%
2018/12/11	0	0.00	12	47.12	47.00	-12	2,541	-0.47%
2018/12/07	0	0.00	11	47.80	47.70	-11	2,610	-0.42%
2018/12/06	315	47.65	0	0.00	47.20	315	2,643	11.92%	大買/鉅額交易
2018/12/05	70	48.19	62	48.58	48.50	8	2,663	0.30%
2018/11/21	0	0.00	310	47.73	47.85	-310	2,676	-11.58%	大賣/鉅額交易
2018/11/20	20	47.10	20	47.55	47.45	0	2,711	0.00%
2018/11/19	0	0.00	18	47.26	47.25	-18	2,797	-0.64%
2018/11/16	10	46.20	33	46.22	46.20	-23	2,816	-0.82%
2018/11/15	53	45.77	32	46.07	45.85	21	2,841	0.74%
2018/11/13	50	44.04	20	44.48	44.60	30	2,896	1.04%
2018/11/12	10	43.80	10	44.05	43.85	0	2,915	0.00%
2018/11/08	40	43.45	0	0.00	44.25	40	2,940	1.36%
2018/11/02	10	43.10	10	43.30	43.30	0	3,052	0.00%
2018/11/01	10	43.30	10	43.50	43.05	0	3,045	0.00%
2018/10/30	10	41.85	0	0.00	41.95	10	3,054	0.33%
2018/10/25	24	42.28	0	0.00	42.05	24	3,181	0.75%
2018/10/19	10	43.60	10	43.85	43.85	0	3,340	0.00%
2018/10/18	24	44.56	8	44.90	44.35	16	3,332	0.48%
2018/10/17	88	45.04	101	45.24	44.95	-13	3,329	-0.39%	大賣/
2018/10/16	20	44.90	10	44.80	44.80	10	3,318	0.30%
2018/10/15	60	45.78	0	0.00	45.50	60	3,301	1.82%
2018/10/12	150	46.07	0	0.00	46.05	150	3,288	4.56%	大買/鉅額交易
2018/10/08	10	50.40	28	50.79	50.50	-18	3,142	-0.57%
2018/09/26	5	35.75	16.6	35.87	35.75	-11.6	3,086	-0.38%
2018/09/25	0	0.00	20	35.53	35.95	-20	3,035	-0.66%
2018/09/21	0	0.00	15	35.10	35.15	-15	2,902	-0.52%
2018/09/20	0	0.00	5	35.30	34.70	-5	2,886	-0.17%
2018/09/19	0	0.00	1	35.25	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	10	35.35	35.35	-10	2,873	-0.35%
2018/09/14	10	34.90	545	34.95	35.05	-535	2,836	-18.86%	大賣/鉅額交易
2018/09/13	65	34.23	0	0.00	34.80	65	2,776	2.34%
2018/09/11	70	33.70	0	0.00	33.80	70	2,758	2.54%
2018/09/10	10	33.15	51	33.31	33.15	-41	2,820	-1.45%
2018/09/07	31	33.38	25	33.62	33.45	6	2,866	0.21%
2018/09/06	35	33.70	0	0.00	33.80	35	2,880	1.22%
2018/09/05	103	33.83	13	34.21	33.75	90	2,908	3.09%	大買/
2018/09/04	300	34.05	10	34.05	34.20	290	2,911	9.96%	大買/鉅額交易
2018/09/03	0	0.00	10	34.20	34.10	-10	2,918	-0.34%
2018/08/29	0	0.00	10	34.25	34.50	-10	3,008	-0.33%
2018/08/27	10	34.15	0	0.00	34.10	10	3,138	0.32%
2018/08/24	10	34.25	0	0.00	34.30	10	3,172	0.32%
2018/08/17	20	34.40	0	0.00	34.30	20	3,336	0.60%
2018/08/13	74	33.30	74	33.40	33.40	0	3,246	0.00%
2018/08/06	1	34.20	0	0.00	34.20	1	3,289	0.03%
2018/08/03	0	0.00	250	34.14	34.20	-250	3,298	-7.58%	大賣/鉅額交易
2018/08/02	250	33.80	0	0.00	33.55	250	3,269	7.65%	大買/鉅額交易
2018/08/01	20	33.80	0	0.00	33.70	20	3,259	0.61%
2018/07/27	0	0.00	1	33.65	33.75	-1	3,252	-0.03%
2018/07/25	1	33.55	1	33.60	33.50	0	3,295	0.00%
2018/07/24	1	33.40	0	0.00	33.55	1	3,296	0.03%
2018/07/20	1	34.75	10	34.80	34.90	-9	3,248	-0.28%
2018/07/17	10	34.90	10	35.00	35.00	0	3,197	0.00%
2018/07/11	0	0.00	128	34.80	34.60	-128	3,474	-3.68%	大賣/鉅額交易
2018/07/10	0	0.00	42	34.86	34.70	-42	3,540	-1.19%
2018/07/09	0	0.00	10	33.85	34.50	-10	3,609	-0.28%
2018/07/06	15	33.62	0	0.00	33.50	15	3,807	0.39%
2018/07/05	15	34.10	15.2	34.26	33.80	-0.2	3,893	0.00%
2018/07/03	15	34.50	0	0.00	34.25	15	4,200	0.36%
2018/07/02	5	34.70	5	35.20	34.70	0	4,195	0.00%
2018/06/28	0	0.00	40	34.83	34.75	-40	4,195	-0.95%
2018/06/26	40	35.18	165	35.02	35.05	-125	4,254	-2.94%	大賣/鉅額交易
2018/06/25	0	0.00	30	35.97	35.65	-30	4,274	-0.70%
2018/06/21	0	0.00	30	35.90	36.00	-30	4,742	-0.63%
2018/06/20	15	35.55	15	35.83	35.85	0	4,803	0.00%
2018/06/19	45	35.70	0	0.00	35.60	45	4,845	0.93%
2018/06/15	10	35.75	40	36.08	36.20	-30	4,892	-0.61%
2018/06/14	30	35.62	30	35.88	35.70	0	4,821	0.00%
2018/06/13	80	35.89	20	35.98	35.80	60	4,796	1.25%
2018/06/12	61	36.22	11	36.28	36.15	50	4,798	1.04%
2018/06/11	270	36.53	5	36.60	36.40	265	4,823	5.49%	大買/鉅額交易
2018/06/06	0	0.00	1	37.05	37.15	-1	4,844	-0.02%
2018/05/31	0	0.00	5	35.75	36.15	-5	4,804	-0.10%
2018/05/30	0	0.00	1	35.50	35.30	-1	4,765	-0.02%
2018/05/29	15	35.70	0	0.00	35.65	15	4,747	0.32%
2018/05/22	5	35.85	0	0.00	35.80	5	4,844	0.10%
2018/05/15	5	35.65	0	0.00	35.60	5	4,940	0.10%
2018/05/14	30	35.60	30	35.70	35.85	0	5,091	0.00%
2018/05/09	0	0.00	4	35.50	35.45	-4	5,117	-0.08%
2018/05/08	0	0.00	5	35.40	35.50	-5	5,154	-0.10%
2018/05/03	0	0.00	1	35.60	35.50	-1	5,208	-0.02%
2018/05/02	1	36.10	0	0.00	36.00	1	5,291	0.02%
2018/04/20	0	0.00	1	36.35	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	5	36.25	36.25	-5	5,352	-0.09%
2018/04/18	1	35.95	0	0.00	36.00	1	5,335	0.02%
2018/04/17	0	0.00	5	35.65	35.60	-5	5,330	-0.09%
2018/04/13	5	36.50	0	0.00	36.50	5	5,228	0.10%
2018/04/09	0	0.00	130	34.88	35.40	-130	4,957	-2.62%	大賣/鉅額交易
2018/04/03	10	33.95	10	34.15	34.15	0	4,786	0.00%
2018/03/30	106	34.27	1	34.20	34.10	105	4,768	2.20%	大買/鉅額交易
2018/03/29	35	34.31	21	34.37	34.30	14	4,727	0.30%
2018/03/28	0	0.00	5	34.35	34.45	-5	4,707	-0.11%
2018/03/27	0	0.00	6.5	34.58	34.55	-6.5	4,635	-0.14%
2018/03/26	0	0.00	10	33.98	33.90	-10	4,144	-0.24%
2018/03/15	0	0.00	5	33.70	33.90	-5	3,810	-0.13%
2018/03/12	0	0.00	5	33.45	33.70	-5	3,719	-0.13%
2018/03/09	0	0.00	8	33.51	33.25	-8	3,724	-0.21%
2018/03/08	10	33.35	5	33.60	33.35	5	3,730	0.13%
2018/03/07	21	33.22	170	32.98	33.20	-149	3,665	-4.07%	大賣/鉅額交易
2018/03/06	202	32.49	33	32.79	32.60	169	3,602	4.69%	大買/鉅額交易
2018/02/21	20	31.15	20	31.47	31.65	0	4,040	0.00%
2018/02/12	5	30.70	0	0.00	30.95	5	4,479	0.11%
2018/02/08	0	0.00	5	31.15	30.70	-5	4,450	-0.11%
2018/02/07	10	31.05	0	0.00	30.85	10	4,550	0.22%
2018/02/06	0	0.00	10	30.15	30.70	-10	4,537	-0.22%
2018/02/05	0	0.00	10	32.15	32.45	-10	4,464	-0.22%
2018/02/01	10	33.33	0	0.00	33.10	10	4,478	0.22%
2018/01/24	0	0.00	22	33.64	33.50	-22	4,539	-0.48%
2018/01/16	0	0.00	1	33.80	33.95	-1	4,600	-0.02%
2018/01/11	0	0.00	20	33.40	33.35	-20	4,519	-0.44%
2018/01/08	0	0.00	15	33.40	33.30	-15	4,471	-0.34%
2018/01/05	0	0.00	5	32.95	33.10	-5	4,407	-0.11%
2018/01/04	0	0.00	10	32.60	32.55	-10	4,335	-0.23%
2018/01/03	5	32.40	0	0.00	32.40	5	4,313	0.12%
2018/01/02	100	31.75	100	31.89	32.00	0	4,252	0.00%