潤泰新 (9945)-元大-士林券商分點個股進出

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
907人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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	2	37.88	11.1	37.48	37.90	-9.1	6,187	-0.15%
2024/04/24	3.1	36.77	2	36.90	36.85	1.1	5,939	0.02%
2024/04/23	7	36.83	18	36.73	36.95	-11	5,998	-0.18%
2024/04/22	21.1	36.47	30	36.42	36.60	-8.9	6,018	-0.15%
2024/04/19	10.3	35.90	4	35.89	36.15	6.3	5,776	0.11%
2024/04/18	6	36.48	38	35.86	36.45	-32	5,567	-0.57%
2024/04/17	5	34.65	16.6	34.52	34.85	-11.6	5,274	-0.22%
2024/04/16	3.6	34.49	0	0.00	34.45	3.6	5,263	0.07%
2024/04/15	3	35.42	5.3	35.34	35.20	-2.3	5,183	-0.04%
2024/04/11	6	34.76	0	0.00	34.90	6	5,142	0.12%
2024/04/09	10	34.85	0	0.00	34.95	10	5,171	0.19%
2024/04/08	4	34.45	0	0.00	34.50	4	5,354	0.07%
2024/04/03	5	34.84	1	34.85	34.65	4	5,405	0.07%
2024/04/02	2	35.00	0	0.00	35.05	2	5,487	0.04%
2024/03/29	13	35.14	0	0.00	35.15	13	5,472	0.24%
2024/03/28	2.2	35.32	0	0.00	35.05	2.2	5,454	0.04%
2024/03/26	2	34.95	7	35.19	35.20	-5	5,387	-0.09%
2024/03/25	0	0.00	10	35.50	35.15	-10	5,356	-0.19%
2024/03/22	11	35.09	0	0.00	35.10	11	5,335	0.21%
2024/03/21	1	34.35	2	35.23	35.35	-1	5,325	-0.02%
2024/03/20	5	33.99	2	34.33	34.15	3	5,712	0.05%
2024/03/19	7.2	34.20	3	34.23	34.10	4.2	5,745	0.07%
2024/03/18	16.2	34.74	5	34.70	34.70	11.2	5,617	0.20%
2024/03/15	6	35.05	1	35.20	35.00	5	5,568	0.09%
2024/03/14	12	35.48	0	0.00	35.50	12	5,457	0.22%
2024/03/13	1.2	36.84	1	37.00	36.85	0.2	5,191	0.00%
2024/03/11	4	36.05	0	0.00	36.40	4	5,193	0.08%
2024/03/08	4	35.80	4	35.95	35.85	0	5,166	0.00%
2024/03/06	22.3	36.08	0	0.00	36.15	22.3	5,262	0.42%
2024/03/05	0.3	35.70	6	35.70	35.65	-5.7	5,284	-0.11%
2024/03/04	5	35.74	0	0.00	35.65	5	5,303	0.09%
2024/03/01	20	36.00	15	36.05	36.00	5	5,261	0.10%
2024/02/29	3.2	36.33	4.8	36.00	36.35	-1.6	5,261	-0.03%
2024/02/27	1	36.30	0	0.00	36.20	1	5,240	0.02%
2024/02/20	0.1	36.95	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	0	0.00	11	37.02	37.15	-11	5,410	-0.20%
2024/02/15	10	35.85	0	0.00	36.10	10	5,583	0.18%
2024/01/25	1	35.95	1	35.85	35.80	0	5,497	0.00%
2024/01/24	10.5	35.99	1	35.95	36.00	9.5	5,483	0.17%
2024/01/23	7	35.59	0	0.00	35.60	7	5,510	0.13%
2024/01/22	7	35.48	1	35.35	35.45	6	5,501	0.11%
2024/01/17	14.2	35.20	0	0.00	34.90	14.2	5,386	0.26%
2024/01/16	9.2	36.20	0	0.00	35.90	9.2	5,227	0.18%
2024/01/15	0.5	37.05	0	0.00	37.00	0.5	5,090	0.01%
2024/01/11	1.4	36.90	0	0.00	37.00	1.4	5,185	0.03%
2024/01/08	2	38.00	0	0.00	37.65	2	5,099	0.04%
2024/01/04	0	0.00	3	38.70	38.55	-3	5,023	-0.06%
2024/01/02	8	39.19	12	38.98	39.25	-4	4,893	-0.08%
2023/12/29	5.3	37.78	0	0.00	37.75	5.3	4,681	0.11%
2023/12/28	5	37.25	7	37.16	37.85	-2	4,656	-0.04%
2023/12/27	2	36.95	0	0.00	37.00	2	4,579	0.04%
2023/12/22	1.5	36.46	0	0.00	36.25	1.5	4,613	0.03%
2023/12/21	1	36.60	0	0.00	36.40	1	4,779	0.02%
2023/12/20	3	36.80	0	0.00	36.85	3	4,832	0.06%
2023/12/19	0	0.00	1	36.25	36.45	-1	4,859	-0.02%
2023/12/18	1	37.15	0	0.00	37.00	1	4,835	0.02%
2023/12/15	4.2	37.02	0	0.00	36.75	4.2	4,782	0.09%
2023/12/14	12	37.03	16	36.67	36.95	-4	4,295	-0.09%
2023/12/13	0.1	36.20	0	0.00	35.90	0.1	4,193	0.00%
2023/12/11	2.2	36.56	3.4	36.58	36.50	-1.2	4,281	-0.03%
2023/12/08	4	36.75	0	0.00	36.60	4	4,310	0.09%
2023/12/07	15	37.06	0	0.00	36.90	15	4,314	0.35%
2023/12/06	1.1	37.40	5	37.31	37.30	-4	4,430	-0.09%
2023/12/05	1	37.05	7.2	36.80	36.75	-6.2	4,490	-0.14%
2023/12/04	0	0.00	1	37.05	37.15	-1	4,754	-0.02%
2023/12/01	0	0.00	1	35.80	35.80	-1	4,689	-0.02%
2023/11/29	1	35.85	0	0.00	35.85	1	4,766	0.02%
2023/11/28	15	35.53	0	0.00	35.85	15	4,739	0.32%
2023/11/24	0.1	35.70	0	0.00	35.85	0.1	4,687	0.00%
2023/11/22	3	35.75	0	0.00	35.75	3	4,762	0.06%
2023/11/21	0.1	35.90	0	0.00	35.95	0.1	4,810	0.00%
2023/11/20	0	0.00	1	36.00	35.80	-1	4,752	-0.02%
2023/11/16	1.5	36.63	3	36.97	36.80	-1.5	4,779	-0.03%
2023/11/15	1	36.10	5	36.46	36.70	-4	4,790	-0.08%
2023/11/13	2	34.50	5.4	34.50	34.70	-3.4	4,594	-0.07%
2023/11/10	0	0.00	1	34.25	34.15	-1	4,577	-0.02%
2023/11/07	0.2	34.40	2.2	34.13	34.10	-2	4,720	-0.04%
2023/11/03	1	33.90	0	0.00	34.10	1	4,757	0.02%
2023/11/02	0	0.00	2.3	33.44	33.25	-2.3	4,809	-0.05%
2023/11/01	1	32.60	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3.2	32.86	6	33.05	32.40	-2.8	4,855	-0.06%
2023/10/30	20	33.25	0	0.00	33.20	20	4,859	0.41%
2023/10/27	0	33.35	0	0.00	33.40	0	4,903	0.00%
2023/10/26	3	33.15	0	0.00	33.10	3	4,967	0.06%
2023/10/25	0.3	33.80	0	0.00	33.80	0.3	5,042	0.01%
2023/10/20	1	33.30	0	0.00	33.20	1	5,154	0.02%
2023/10/19	1	33.40	0	0.00	33.40	1	5,153	0.02%
2023/10/17	0	0.00	6	35.05	34.65	-6	5,158	-0.12%
2023/10/16	0.1	35.35	0.1	35.25	35.35	0	5,203	0.00%
2023/10/12	0	0.00	1	35.75	35.75	-1	5,401	-0.02%
2023/10/06	0	0.00	0.9	34.50	34.90	-0.9	5,429	-0.02%
2023/10/04	2.2	34.05	1	34.10	34.00	1.2	5,481	0.02%
2023/10/03	1	34.85	0	0.00	34.90	1	5,447	0.02%
2023/10/02	0	0.00	1	35.35	35.20	-1	5,416	-0.02%
2023/09/28	1	35.20	1	35.20	35.20	0	5,433	0.00%
2023/09/27	3	35.93	3	35.53	35.20	0	5,440	0.00%
2023/09/26	14.6	35.70	0	0.00	35.30	14.6	5,428	0.27%
2023/09/25	13.3	37.03	0.1	37.10	36.70	13.2	5,280	0.25%
2023/09/13	5.2	35.06	1.5	35.07	34.90	3.7	5,230	0.07%
2023/09/12	0	0.00	3	34.92	35.00	-3	5,285	-0.06%
2023/09/11	14.1	34.75	0	0.00	34.75	14.1	5,299	0.27%
2023/09/08	15	34.77	2	34.78	34.80	13	5,338	0.24%
2023/09/07	1	35.10	3	35.28	35.00	-2	5,454	-0.04%
2023/09/06	2	35.80	1	35.70	35.60	1	5,452	0.02%
2023/09/05	1	36.00	1	36.40	36.40	0	5,413	0.00%
2023/09/04	3	36.35	4	36.20	36.10	-1	5,409	-0.02%
2023/09/01	0	0.00	4	36.71	36.60	-4	5,424	-0.07%
2023/08/31	2	36.73	2	36.83	36.85	0	5,542	0.00%
2023/08/30	3.2	36.61	0	0.00	36.60	3.2	5,703	0.06%
2023/08/29	4.4	36.36	4	36.06	36.65	0.4	5,614	0.01%
2023/08/28	3	35.15	2	35.63	35.70	1	5,309	0.02%
2023/08/25	1	34.60	0	0.00	34.50	1	5,274	0.02%
2023/08/23	5	33.10	6	33.10	33.00	-1	5,192	-0.02%
2023/08/21	2	33.85	0	0.00	33.65	2	5,272	0.04%
2023/08/17	3	33.08	0	0.00	33.20	3	5,242	0.06%
2023/08/16	4	33.89	6	34.10	33.80	-2	5,159	-0.04%
2023/08/14	3	34.55	0	0.00	34.55	3	5,142	0.06%
2023/08/10	1	34.75	2	34.65	34.55	-1	5,136	-0.02%
2023/08/09	1.5	34.82	0	0.00	34.85	1.5	5,172	0.03%
2023/08/04	2	34.90	0	0.00	35.15	2	5,202	0.04%
2023/08/01	5	35.80	0	0.00	35.75	5	5,177	0.10%
2023/07/31	1	35.65	0.1	35.60	35.60	0.9	5,166	0.02%
2023/07/28	0	0.00	1	35.70	35.60	-1	5,157	-0.02%
2023/07/26	0	0.00	0.3	35.30	35.35	-0.3	5,079	0.00%
2023/07/25	0.1	35.05	7	35.05	35.05	-7	5,106	-0.14%
2023/07/24	2.1	35.15	0	0.00	35.15	2.1	5,096	0.04%
2023/07/21	14	35.29	1	35.80	35.20	13	5,073	0.26%
2023/07/20	0	0.00	123	35.75	35.70	-123	5,147	-2.39%	大賣/鉅額交易
2023/07/19	0.1	35.15	0	0.00	35.10	0.1	5,134	0.00%
2023/07/18	0	0.00	15.7	35.22	35.25	-15.7	5,097	-0.31%
2023/07/17	0	0.00	21	35.29	35.45	-21	5,114	-0.41%
2023/07/14	5	35.45	0	0.00	35.55	5	5,150	0.10%
2023/07/13	0.1	35.35	2.1	35.20	35.20	-2	5,183	-0.04%
2023/07/12	5	35.39	0.8	35.35	35.25	4.3	5,162	0.08%
2023/07/11	12	35.93	2	35.98	35.70	10	5,168	0.19%
2023/07/10	0	0.00	7	35.82	35.85	-7	5,193	-0.13%
2023/07/07	70.1	35.31	1.1	35.31	35.40	69	5,242	1.32%
2023/07/06	81	35.74	6	35.89	35.55	75	5,242	1.43%
2023/07/05	10	36.20	5.1	36.25	36.15	4.9	5,169	0.09%
2023/07/04	40	35.94	0.3	36.00	36.00	39.8	5,189	0.77%
2023/07/03	3	36.08	0	0.00	36.05	3	5,237	0.06%
2023/06/30	6	35.96	10	36.15	35.95	-4	5,333	-0.07%
2023/06/27	0.2	36.00	1	35.95	35.95	-0.9	5,485	-0.02%
2023/06/26	2	36.05	1	36.20	36.05	1	5,566	0.02%
2023/06/21	2.1	35.85	10	35.95	35.85	-8	5,604	-0.14%
2023/06/20	0	0.00	1	36.25	36.15	-1	5,639	-0.02%
2023/06/19	0	0.00	2	36.23	36.30	-2	5,838	-0.03%
2023/06/16	5.1	36.45	1.1	36.88	36.05	4.1	6,138	0.07%
2023/06/15	0.1	36.60	11	36.59	36.70	-10.9	6,667	-0.16%
2023/06/14	6	36.36	0	0.00	36.50	6	6,906	0.09%
2023/06/13	2.3	36.75	18	36.80	36.75	-15.8	7,974	-0.20%
2023/06/12	0.1	35.75	1	35.75	35.55	-1	7,935	-0.01%
2023/06/09	6	36.13	0	0.00	36.10	6	7,948	0.08%
2023/06/08	3	36.28	0	0.00	36.25	3	7,979	0.04%
2023/06/07	21.1	36.72	3	36.73	36.85	18.1	7,999	0.23%
2023/06/06	8.1	36.88	0	0.00	37.00	8.1	7,968	0.10%
2023/06/05	3.5	36.57	28	36.43	36.95	-24.6	7,832	-0.31%
2023/05/31	0	0.00	2	35.00	34.90	-2	7,578	-0.03%
2023/05/30	10	35.10	1	35.05	35.05	9	7,560	0.12%
2023/05/29	2	35.10	1	34.95	35.00	1	7,700	0.01%
2023/05/26	0	0.00	11	34.85	34.90	-11	7,707	-0.14%
2023/05/25	1	35.20	2	35.40	35.15	-1	7,703	-0.01%
2023/05/24	0	0.00	8	35.75	35.70	-8	7,686	-0.10%
2023/05/23	6	35.48	0	0.00	35.70	6	7,678	0.08%
2023/05/22	0	0.00	4	35.65	35.50	-4	7,685	-0.05%
2023/05/19	2	35.60	0	0.00	35.55	2	7,676	0.03%
2023/05/18	7	35.41	1	35.50	35.45	6	7,642	0.08%
2023/05/17	0.1	35.38	2.4	35.34	35.35	-2.3	7,640	-0.03%
2023/05/16	1	34.65	12.1	35.02	35.10	-11.1	7,567	-0.15%
2023/05/15	6	34.28	12	34.45	34.50	-6	7,585	-0.08%
2023/05/12	3	35.00	0	0.00	34.85	3	7,513	0.04%
2023/05/11	3	35.23	0	0.00	35.20	3	7,470	0.04%
2023/05/10	2.5	35.43	0	0.00	35.50	2.5	7,450	0.03%
2023/05/08	0	0.00	4	35.74	35.80	-4	7,447	-0.05%
2023/05/04	0.8	35.70	1	35.65	35.80	-0.2	7,481	0.00%
2023/05/02	5	35.52	0	0.00	35.50	5	7,619	0.07%
2023/04/28	0.3	35.70	27	35.80	35.80	-26.7	7,729	-0.35%
2023/04/26	0	0.00	2	35.30	35.65	-2	7,742	-0.03%
2023/04/25	2	36.00	1	35.35	35.40	1	7,724	0.01%
2023/04/24	5	35.45	1	35.45	35.55	4	7,638	0.05%
2023/04/21	0	0.00	1	35.10	35.15	-1	7,666	-0.01%
2023/04/20	4	35.13	1	35.15	35.05	3	7,657	0.04%
2023/04/19	1	35.45	2	35.45	35.45	-1	7,673	-0.01%
2023/04/18	16	35.71	4.7	35.83	35.50	11.3	7,615	0.15%
2023/04/17	3.1	35.95	0.1	36.00	35.95	3	7,572	0.04%
2023/04/13	7	35.84	18	35.98	35.90	-11	7,542	-0.15%
2023/04/12	10	36.15	2.4	36.08	36.15	7.6	7,539	0.10%
2023/04/11	1.1	35.37	3	35.73	35.85	-1.9	7,476	-0.03%
2023/04/10	4.2	35.62	0	0.00	35.50	4.2	7,443	0.06%
2023/04/07	10	35.45	3	35.55	35.65	7	7,407	0.09%
2023/04/06	3	35.23	0	0.00	35.15	3	7,338	0.04%
2023/03/31	9	35.74	2	35.40	35.35	7	7,291	0.10%
2023/03/30	0.2	35.35	1	35.05	35.05	-0.9	7,236	-0.01%
2023/03/29	8	34.96	0	0.00	34.90	8	7,244	0.11%
2023/03/27	7	35.51	1	35.45	35.50	6	7,223	0.08%
2023/03/24	5	35.83	0.2	35.85	35.85	4.8	7,204	0.07%
2023/03/23	3	35.75	2	35.60	35.85	1	7,168	0.01%
2023/03/22	3	35.52	4	35.81	35.95	-1	7,126	-0.01%
2023/03/21	17.5	35.64	16	35.27	35.65	1.5	6,984	0.02%
2023/03/20	33.4	34.49	11	35.05	34.30	22.4	6,702	0.33%
2023/03/17	17.6	36.38	12	36.38	36.25	5.6	6,127	0.09%
2023/03/16	50.8	36.25	39.9	36.39	36.25	10.9	5,954	0.18%
2023/03/15	2.6	38.35	0	0.00	38.35	2.6	4,988	0.05%
2023/03/14	10.1	42.63	1.2	42.82	42.60	8.9	4,968	0.18%
2023/03/13	3.1	42.67	2	42.83	43.00	1.1	5,011	0.02%
2023/03/10	4	43.45	11	43.30	43.25	-7	5,008	-0.14%
2023/03/09	1	44.05	1	44.00	44.10	0	4,978	0.00%
2023/03/08	1.1	43.86	0	0.00	44.00	1.1	5,069	0.02%
2023/03/07	0	43.80	0.7	44.10	44.10	-0.6	5,083	-0.01%
2023/03/06	0.1	43.45	7	43.45	43.45	-6.9	5,069	-0.14%
2023/03/03	4	43.19	0	0.00	43.25	4	5,086	0.08%
2023/03/02	7	43.21	4.5	43.41	43.30	2.5	5,100	0.05%
2023/03/01	17.1	43.42	11	43.60	43.60	6.1	5,047	0.12%
2023/02/24	4	44.25	0	0.00	44.45	4	4,887	0.08%
2023/02/23	1.2	44.60	3.5	44.56	44.50	-2.3	4,861	-0.05%
2023/02/22	1	44.05	0	0.00	44.20	1	4,838	0.02%
2023/02/21	2.1	44.30	0	0.00	44.40	2.1	4,897	0.04%
2023/02/20	2	44.00	4.4	44.21	44.40	-2.4	5,036	-0.05%
2023/02/17	6	44.08	2	44.05	44.10	4	5,103	0.08%
2023/02/16	1	44.10	0.3	44.15	44.10	0.7	5,221	0.01%
2023/02/15	3	44.17	1	44.25	44.00	2	5,355	0.04%
2023/02/14	0	0.00	1	44.30	44.25	-1	5,390	-0.02%
2023/02/13	6.1	44.07	23.7	43.99	44.05	-17.7	5,538	-0.32%
2023/02/10	3	44.60	0	0.00	44.40	3	5,566	0.05%
2023/02/09	0.1	44.89	2	44.75	44.75	-1.9	5,622	-0.03%
2023/02/08	3.3	44.61	0	0.00	44.75	3.3	5,670	0.06%
2023/02/07	3	44.70	0	0.00	44.65	3	5,700	0.05%
2023/02/06	3	44.77	5	45.12	44.70	-2	5,741	-0.03%
2023/02/03	2.1	45.10	3	45.38	45.10	-0.9	5,764	-0.02%
2023/02/02	6.1	45.36	11	45.40	45.40	-5	5,807	-0.09%
2023/02/01	2	45.08	5	45.09	45.30	-3	5,868	-0.05%
2023/01/31	3.3	44.97	6	45.08	44.75	-2.7	6,156	-0.04%
2023/01/30	4	44.01	3	44.45	44.70	1	6,185	0.02%
2023/01/17	0.1	43.70	2	43.90	43.90	-2	6,144	-0.03%
2023/01/16	0.6	43.69	1	43.65	43.55	-0.4	6,200	-0.01%
2023/01/13	3.2	43.34	4	43.35	43.35	-0.8	6,238	-0.01%
2023/01/12	0	0.00	1	43.30	43.30	-1	6,316	-0.02%
2023/01/11	2.3	43.42	2	43.38	43.35	0.3	6,377	0.00%
2023/01/10	1.1	43.54	0	0.00	43.30	1.1	6,394	0.02%
2023/01/06	1	43.05	1	43.40	43.10	0	6,440	0.00%
2023/01/05	5	43.13	0	0.00	43.00	5	6,835	0.07%
2023/01/04	2.1	43.43	1	43.65	43.35	1.1	6,948	0.02%
2023/01/03	4	42.61	5	43.16	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	2	43.33	43.25	-2	6,996	-0.03%
2022/12/28	5	43.44	0.5	43.30	43.15	4.5	7,027	0.06%
2022/12/27	10	43.90	5	43.95	43.90	5	7,143	0.07%
2022/12/26	1	43.55	1	43.70	43.65	0	7,206	0.00%
2022/12/23	3.1	43.68	1	43.70	43.65	2.1	7,254	0.03%
2022/12/21	0	0.00	15	43.00	43.15	-15	7,318	-0.20%
2022/12/20	15.3	43.32	3	43.50	42.50	12.3	7,291	0.17%
2022/12/19	2.1	44.07	5	44.00	44.00	-2.9	7,328	-0.04%
2022/12/16	10.4	44.38	7	44.56	44.40	3.4	7,295	0.05%
2022/12/15	10.3	44.66	9	45.02	45.05	1.3	7,276	0.02%
2022/12/14	1.2	44.87	0	0.00	45.00	1.2	7,264	0.02%
2022/12/13	0.4	44.50	4.8	44.58	44.45	-4.4	7,239	-0.06%
2022/12/12	5	44.44	2	45.00	44.35	3	7,191	0.04%
2022/12/09	3	44.74	5.2	44.98	44.85	-2.2	7,209	-0.03%
2022/12/08	20.4	44.66	5.6	44.51	44.50	14.8	7,180	0.21%
2022/12/07	19.2	45.57	167	45.88	45.60	-147.8	7,113	-2.08%	大賣/鉅額交易
2022/12/06	2.1	46.75	0	0.00	46.45	2.1	6,971	0.03%
2022/12/05	0.4	47.26	1	47.25	47.20	-0.6	6,913	-0.01%
2022/12/02	1.1	46.00	0	0.00	45.95	1.1	6,853	0.02%
2022/12/01	3.2	46.57	1	47.15	46.35	2.2	6,845	0.03%
2022/11/30	7	45.96	4	46.33	46.15	3	6,800	0.04%
2022/11/29	6	45.15	0	0.00	45.90	6	6,709	0.09%
2022/11/28	3	44.52	0	0.00	45.25	3	6,788	0.04%
2022/11/25	5	45.30	7	45.39	45.35	-2	6,849	-0.03%
2022/11/24	0	0.00	1	44.75	45.20	-1	6,829	-0.01%
2022/11/23	1	44.25	4	44.30	44.20	-3	6,810	-0.04%
2022/11/22	9.1	44.03	0	0.00	43.95	9.1	6,859	0.13%
2022/11/21	4	44.20	2	44.40	44.10	2	6,880	0.03%
2022/11/18	0	44.40	0	0.00	44.45	0	6,867	0.00%
2022/11/17	9	43.66	8	43.85	43.95	1	6,861	0.01%
2022/11/16	20	44.95	17	44.41	44.25	3	6,816	0.04%
2022/11/15	12	45.00	13	45.44	45.50	-1	6,702	-0.01%
2022/11/14	8	45.00	5	45.25	45.25	3	6,637	0.05%
2022/11/11	15	44.20	6	44.58	44.65	9	6,548	0.14%
2022/11/10	0	0.00	3	43.45	43.30	-3	6,453	-0.05%
2022/11/09	8.1	43.97	9	43.78	43.60	-0.9	6,546	-0.01%
2022/11/08	1	43.50	1	43.35	43.45	0	6,489	0.00%
2022/11/07	31	41.42	6	40.95	41.80	25	6,546	0.38%
2022/11/04	22	40.05	5	40.65	40.70	17	6,674	0.25%
2022/11/03	23	40.41	6	40.42	40.35	17	6,784	0.25%
2022/11/02	57	40.16	7	40.41	40.90	50	6,852	0.73%
2022/11/01	37	39.91	5	40.00	40.00	32	6,873	0.47%
2022/10/31	22	39.62	1	39.90	39.60	21	6,907	0.30%
2022/10/28	55.6	40.34	15	40.00	40.00	40.6	6,976	0.58%
2022/10/27	78.2	39.58	17.4	40.38	40.35	60.8	7,020	0.87%
2022/10/26	7.8	58.05	123.4	57.79	58.00	-115.6	6,861	-1.68%	大賣/鉅額交易
2022/10/25	5	57.86	53	58.43	58.10	-48	7,285	-0.66%
2022/10/24	13.2	59.73	62	59.45	59.00	-48.8	7,298	-0.67%
2022/10/21	2	60.50	3	60.40	60.40	-1	7,271	-0.01%
2022/10/20	6	57.79	7	58.69	60.50	-1	7,414	-0.01%
2022/10/19	3	59.23	3	59.60	58.80	0	7,709	0.00%
2022/10/18	2	57.50	4	58.00	59.00	-2	8,120	-0.02%
2022/10/17	1.1	55.09	0	0.00	57.40	1.1	9,704	0.01%
2022/10/14	1	55.30	2	56.45	56.50	-1	9,729	-0.01%
2022/10/13	12.1	55.54	8	54.63	54.70	4.1	10,220	0.04%
2022/10/12	1	55.70	7	55.46	56.60	-6	9,827	-0.06%
2022/10/11	6	51.73	0.1	52.30	51.50	5.9	9,732	0.06%
2022/10/07	2.1	53.69	1	53.50	53.60	1.1	9,688	0.01%
2022/10/06	0	0.00	8	52.19	53.10	-8	9,659	-0.08%
2022/10/05	2	51.70	4	51.70	51.40	-2	9,655	-0.02%
2022/10/04	1	49.10	6	49.02	50.30	-5	9,677	-0.05%
2022/10/03	8.2	50.87	2	51.20	49.85	6.2	9,596	0.06%
2022/09/30	3	50.47	1	50.60	51.40	2	9,546	0.02%
2022/09/29	0	0.00	2	51.30	51.40	-2	9,562	-0.02%
2022/09/28	3.2	51.40	10	52.01	50.60	-6.9	9,600	-0.07%
2022/09/27	1	53.40	2	53.80	53.70	-1	9,542	-0.01%
2022/09/26	31	53.01	11	54.20	53.50	20	9,574	0.21%
2022/09/23	61.3	56.76	1	56.30	56.10	60.3	9,574	0.63%
2022/09/22	100	56.80	0	0.00	56.50	100	9,599	1.04%
2022/09/21	0	0.00	0.1	58.30	58.40	-0.1	9,561	0.00%
2022/09/20	0	0.00	2	58.30	58.90	-2	9,553	-0.02%
2022/09/19	8	58.40	0	0.00	58.00	8	9,556	0.08%
2022/09/16	1	59.60	0.2	60.30	59.80	0.8	9,573	0.01%
2022/09/15	4	60.00	2	60.05	60.30	2	9,578	0.02%
2022/09/14	2	59.20	0	0.00	59.00	2	9,595	0.02%
2022/09/12	3	60.43	1	60.50	60.30	2	9,658	0.02%
2022/09/08	1	58.20	3	59.90	60.30	-2	9,752	-0.02%
2022/09/07	2	58.25	5	58.92	58.00	-3	9,759	-0.03%
2022/09/02	13	59.84	1	59.30	59.20	12	9,859	0.12%
2022/09/01	5	61.14	20	61.07	61.30	-15	9,779	-0.15%
2022/08/29	13.2	62.59	0	0.00	62.80	13.2	9,725	0.14%
2022/08/26	0	0.00	2	64.15	64.30	-2	9,730	-0.02%
2022/08/25	0	0.00	4	62.85	62.70	-4	9,704	-0.04%
2022/08/24	1	61.80	1	62.20	62.60	0	9,758	0.00%
2022/08/23	9	62.07	0	62.10	61.80	9	9,953	0.09%
2022/08/22	4	63.20	1	63.20	63.20	3	10,007	0.03%
2022/08/19	5	62.20	3	62.90	63.00	2	10,012	0.02%
2022/08/18	5	62.56	3	62.80	63.00	2	10,003	0.02%
2022/08/17	5.1	63.44	4	63.40	63.30	1	9,993	0.01%
2022/08/16	10	63.18	7	63.43	63.50	3	9,996	0.03%
2022/08/15	3	64.73	6	64.88	64.90	-3	9,864	-0.03%
2022/08/12	25	62.96	14.1	63.15	63.00	10.9	9,811	0.11%
2022/08/11	15.2	63.82	2.4	64.24	64.50	12.9	9,774	0.13%
2022/08/10	8.7	61.27	9	61.31	61.50	-0.3	9,669	0.00%
2022/08/09	7	59.69	8	59.23	60.00	-1	9,575	-0.01%
2022/08/08	3	58.00	1	58.20	58.00	2	9,580	0.02%
2022/08/05	1.2	56.75	3	57.13	57.70	-1.8	9,675	-0.02%
2022/08/04	5.2	54.85	2.2	54.91	56.00	3	9,803	0.03%
2022/08/03	2.1	56.77	0	0.00	56.40	2.1	9,749	0.02%
2022/08/02	4.1	57.72	0	0.00	57.90	4.1	9,726	0.04%
2022/08/01	137.2	55.87	68	56.48	57.90	69.2	9,782	0.71%	大買/
2022/07/29	5	54.80	0	0.00	54.80	5	9,333	0.05%
2022/07/28	6.2	60.64	0	0.00	60.80	6.2	9,592	0.06%
2022/07/27	3.2	60.46	4.2	60.31	60.80	-1	9,631	-0.01%
2022/07/26	12.2	61.08	10	61.26	61.10	2.2	9,605	0.02%
2022/07/25	10.2	58.43	13.5	58.14	59.60	-3.3	9,320	-0.04%
2022/07/22	1,072.4	55.12	1,045.8	55.93	58.00	26.6	9,034	0.29%	大買/大賣/
2022/07/21	1.3	59.20	2.5	59.20	59.20	-1.2	8,254	-0.01%
2022/07/20	43.6	68.66	14.5	72.71	65.70	29.1	8,214	0.35%
2022/07/19	3	72.47	1.1	72.90	72.90	1.9	7,723	0.03%
2022/07/18	5.5	72.19	15	72.13	72.80	-9.5	7,758	-0.12%
2022/07/15	4.2	70.74	3	71.03	70.90	1.2	7,754	0.02%
2022/07/14	8.2	70.79	22	70.83	71.30	-13.8	7,784	-0.18%
2022/07/13	6	71.00	9.2	70.88	71.20	-3.2	7,796	-0.04%
2022/07/12	5	69.28	6	69.38	69.10	-1	7,877	-0.01%
2022/07/11	8.2	69.58	1	69.40	69.40	7.2	7,850	0.09%
2022/07/08	3	71.27	4.3	71.57	70.90	-1.3	7,817	-0.02%
2022/07/07	4.3	69.95	1	69.80	71.00	3.3	7,858	0.04%
2022/07/06	5	70.58	2.1	69.94	69.90	2.9	8,040	0.04%
2022/07/05	12	70.78	6.2	71.74	71.40	5.8	8,002	0.07%
2022/07/04	4.2	70.87	1	71.40	71.40	3.2	7,999	0.04%
2022/07/01	10	70.86	13	70.90	70.30	-3	8,025	-0.04%
2022/06/30	0.1	73.70	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	1	74.90	0	0.00	74.80	1	7,915	0.01%
2022/06/28	3	75.07	8	74.94	74.80	-5	7,956	-0.06%
2022/06/27	2	75.15	0	0.00	75.50	2	8,050	0.02%
2022/06/24	1	74.10	1	73.90	74.50	0	8,124	0.00%
2022/06/23	3	73.00	0	0.00	72.70	3	8,146	0.04%
2022/06/22	6	73.57	0	0.00	72.70	6	8,246	0.07%
2022/06/20	10.2	73.86	10	74.30	72.60	0.2	8,320	0.00%
2022/06/17	16.2	74.87	6	74.87	74.30	10.2	8,386	0.12%
2022/06/16	3.1	76.42	1	77.60	75.70	2.1	8,421	0.03%
2022/06/15	0	0.00	0.4	77.30	77.00	-0.4	8,689	0.00%
2022/06/14	4	75.48	4	76.73	77.30	0	8,740	0.00%
2022/06/13	8	76.58	1	77.20	75.70	7	8,821	0.08%
2022/06/10	1	78.20	8	78.64	78.50	-7	8,757	-0.08%
2022/06/09	11	78.22	46	78.10	78.40	-35	8,756	-0.40%
2022/06/08	2	77.90	3	78.00	77.90	-1	8,770	-0.01%
2022/06/07	3	77.50	0	0.00	77.80	3	8,799	0.03%
2022/06/06	0	0.00	6	77.22	77.60	-6	8,844	-0.07%
2022/06/02	0	0.00	2	76.20	76.20	-2	8,997	-0.02%
2022/06/01	8	76.48	5	76.36	76.10	3	9,142	0.03%
2022/05/31	2	74.50	13	76.64	77.10	-11	9,138	-0.12%
2022/05/30	1	74.00	7	74.61	75.00	-6	9,004	-0.07%
2022/05/26	4	72.30	3	72.30	72.00	1	9,021	0.01%
2022/05/25	10	72.80	1	72.60	72.50	9	9,173	0.10%
2022/05/24	3	72.17	5	71.92	71.70	-2	9,462	-0.02%
2022/05/20	3	72.37	12	72.78	72.70	-9	9,745	-0.09%
2022/05/19	13	71.92	2	71.95	71.90	11	9,872	0.11%
2022/05/18	1	73.10	10	72.81	73.80	-9	9,887	-0.09%
2022/05/17	4	70.93	0	0.00	71.30	4	9,881	0.04%
2022/05/16	12	70.74	5	71.24	70.20	7	9,838	0.07%
2022/05/13	10.1	70.02	3	71.37	71.50	7.1	9,759	0.07%
2022/05/12	17	70.99	15	70.77	69.80	2	9,667	0.02%
2022/05/11	7	74.10	5	73.86	73.40	2	9,487	0.02%
2022/05/10	12	73.59	8	74.08	74.30	4	9,478	0.04%
2022/05/09	10	74.74	0	0.00	74.00	10	9,401	0.11%
2022/05/06	6.5	76.01	0	0.00	76.40	6.5	9,293	0.07%
2022/05/05	14.1	77.72	12.2	77.59	77.70	1.9	9,294	0.02%
2022/05/04	6	79.83	7	80.00	80.30	-1	8,937	-0.01%
2022/05/03	9	79.12	17.1	79.10	79.60	-8.1	8,877	-0.09%
2022/04/29	0	78.40	13.3	78.02	78.30	-13.2	8,755	-0.15%
2022/04/28	16.2	77.80	15	77.86	77.50	1.2	8,743	0.01%
2022/04/27	49.1	77.36	65.4	78.05	78.90	-16.3	8,590	-0.19%
2022/04/25	3.3	67.20	1	67.90	67.80	2.3	7,794	0.03%
2022/04/22	2.3	69.17	2	69.05	69.10	0.3	7,749	0.00%
2022/04/21	1	69.91	0.6	70.36	69.90	0.4	7,781	0.01%
2022/04/20	4	70.63	1	70.00	70.30	3	7,799	0.04%
2022/04/19	6.1	70.48	0	0.00	70.20	6.1	7,905	0.08%
2022/04/18	7.1	70.75	0	0.00	69.80	7.1	8,173	0.09%
2022/04/15	6	72.52	0	0.00	72.50	6	8,063	0.07%
2022/04/14	6	74.23	0	0.00	73.80	6	8,033	0.07%
2022/04/13	3	74.37	9	73.87	74.30	-6	8,065	-0.07%
2022/04/12	26.1	74.23	3	74.97	73.20	23.1	8,002	0.29%
2022/04/11	9.4	78.42	1	77.90	77.80	8.4	7,785	0.11%
2022/04/08	2	78.90	1	78.90	79.10	1	7,767	0.01%
2022/04/07	3.4	79.07	7	78.06	77.50	-3.6	7,746	-0.05%
2022/04/06	2	78.50	1	79.80	79.80	1	7,673	0.01%
2022/04/01	1	78.80	2	79.00	79.10	-1	7,626	-0.01%
2022/03/31	1	78.30	0	0.00	79.30	1	7,628	0.01%
2022/03/30	6.4	79.85	4.3	79.27	79.10	2.1	7,624	0.03%
2022/03/29	2	78.55	10	78.80	79.20	-8	7,527	-0.11%
2022/03/28	1	76.30	3	76.37	77.20	-2	7,434	-0.03%
2022/03/25	5	77.20	11	77.10	77.20	-6	7,414	-0.08%
2022/03/24	11.2	74.88	7	75.13	75.10	4.2	7,271	0.06%
2022/03/23	0.1	74.09	12	74.13	74.90	-11.9	7,250	-0.16%
2022/03/22	3	73.17	32	73.08	73.60	-29	7,157	-0.41%
2022/03/21	13	72.02	4.3	72.53	71.90	8.7	7,055	0.12%
2022/03/18	5	71.60	11	71.55	73.00	-6	6,990	-0.09%
2022/03/17	4	70.68	2	70.80	70.80	2	6,786	0.03%
2022/03/16	12	70.48	4	70.42	70.10	8	6,737	0.12%
2022/03/15	11.2	71.72	1	72.30	71.70	10.2	6,594	0.15%
2022/03/14	69	72.09	3	72.40	72.10	66	6,578	1.00%
2022/03/11	0	0.00	6	71.58	72.10	-6	6,614	-0.09%
2022/03/10	4	71.85	2	71.90	71.90	2	6,630	0.03%
2022/03/09	5	69.32	6	69.42	69.90	-1	6,627	-0.02%
2022/03/08	7.2	68.80	31	68.02	67.60	-23.8	6,590	-0.36%
2022/03/07	3.8	70.65	2	71.60	70.60	1.8	6,421	0.03%
2022/03/04	4.3	73.60	32	73.38	73.30	-27.7	6,411	-0.43%
2022/03/03	1	72.60	8.2	73.37	73.60	-7.2	6,550	-0.11%
2022/03/02	2.1	72.18	4	72.02	72.40	-1.9	6,620	-0.03%
2022/03/01	6	71.78	0	0.00	72.00	6	6,599	0.09%
2022/02/25	14.9	71.93	2	72.25	71.60	12.9	6,532	0.20%
2022/02/24	20	73.23	11.5	73.63	71.50	8.4	6,388	0.13%
2022/02/23	10.5	72.92	9	74.09	74.40	1.5	6,141	0.02%
2022/02/22	10.3	71.47	14.8	71.39	71.80	-4.5	6,098	-0.07%
2022/02/21	16.7	70.05	11.6	70.57	71.90	5.1	5,982	0.09%
2022/02/18	4.6	68.80	5	68.98	69.90	-0.4	5,863	-0.01%
2022/02/17	7	68.86	10	68.81	68.80	-3	5,808	-0.05%
2022/02/16	7	67.89	2	67.80	67.80	5	5,947	0.08%
2022/02/15	3.6	67.88	0	0.00	67.50	3.6	6,047	0.06%
2022/02/14	6	67.63	3	67.67	67.50	3	6,087	0.05%
2022/02/11	2	68.65	11	68.62	68.90	-9	6,110	-0.15%
2022/02/10	12	68.01	2	68.40	68.80	10	6,203	0.16%
2022/02/09	3	67.60	0	0.00	67.70	3	6,179	0.05%
2022/02/08	3.6	67.81	1	67.20	67.70	2.6	6,283	0.04%
2022/02/07	3	66.77	11.3	65.75	67.20	-8.3	6,266	-0.13%
2022/01/26	3.1	63.80	6	63.82	63.70	-2.9	6,224	-0.05%
2022/01/25	7	63.49	0	0.00	63.40	7	6,480	0.11%
2022/01/24	3.2	63.70	12	63.21	64.40	-8.9	6,577	-0.13%
2022/01/21	6.1	65.07	7	65.40	64.80	-0.9	6,731	-0.01%
2022/01/20	1.1	65.62	3	65.87	66.30	-2	6,874	-0.03%
2022/01/19	2.1	66.32	81	66.55	66.00	-78.9	7,402	-1.07%
2022/01/18	8.5	66.70	98	67.31	67.00	-89.5	7,750	-1.15%
2022/01/17	4	66.43	2	66.70	66.80	2	7,872	0.03%
2022/01/14	8	66.04	0	0.00	66.00	8	8,057	0.10%
2022/01/13	1	66.10	2	66.75	67.00	-1	8,087	-0.01%
2022/01/12	24	66.28	5	66.62	66.50	19	8,079	0.24%
2022/01/11	1	66.00	42.6	66.28	67.00	-41.6	7,972	-0.52%
2022/01/10	5	63.40	4	63.50	63.90	1	7,738	0.01%
2022/01/07	11.2	63.10	0	0.00	62.80	11.2	7,732	0.14%
2022/01/06	4	64.35	0	64.30	63.60	4	7,738	0.05%
2022/01/05	8	62.96	1	63.10	63.10	7	7,746	0.09%
2022/01/04	2	63.00	2	62.95	63.20	0	7,864	0.00%
2022/01/03	16	63.70	5	63.50	63.60	11	7,931	0.14%
2021/12/30	11	63.69	17	63.74	63.80	-6	7,940	-0.08%
2021/12/29	28	63.34	4.2	63.39	63.50	23.8	8,031	0.30%
2021/12/28	2	62.85	0.4	63.00	63.00	1.6	8,085	0.02%
2021/12/27	7	63.01	3	63.17	63.00	4	8,192	0.05%
2021/12/24	0	0.00	10	63.50	63.30	-10	8,294	-0.12%
2021/12/23	0	0.00	1	62.50	62.50	-1	8,336	-0.01%
2021/12/22	5	62.50	0.2	62.50	62.00	4.8	8,446	0.06%
2021/12/21	7	62.47	2.1	62.50	62.40	4.9	8,678	0.06%
2021/12/20	7	61.31	3.1	61.50	61.40	3.9	9,124	0.04%
2021/12/17	1.4	61.49	0	0.00	61.30	1.4	9,432	0.01%
2021/12/16	1	61.90	32	62.13	61.80	-31	10,123	-0.31%
2021/12/15	1	61.20	2	61.95	61.90	-1	10,653	-0.01%
2021/12/14	9	61.12	10	61.44	61.00	-1	10,919	-0.01%
2021/12/13	14.1	62.40	0	0.00	61.60	14.1	11,008	0.13%
2021/12/10	2	63.30	0	0.00	63.20	2	11,117	0.02%
2021/12/09	2	64.10	1	64.10	64.00	1	11,358	0.01%
2021/12/08	5	64.52	2	64.65	64.10	3	11,789	0.03%
2021/12/07	3.6	63.31	4	63.80	64.40	-0.4	12,028	0.00%
2021/12/06	2	62.80	1	63.30	63.00	1	12,160	0.01%
2021/12/03	2	63.75	2.6	63.85	63.40	-0.6	12,276	0.00%
2021/12/02	1	64.10	6	63.75	63.70	-5	12,428	-0.04%
2021/12/01	2	64.70	6	64.62	64.80	-4	12,676	-0.03%
2021/11/30	7	64.79	2	65.05	64.20	5	12,675	0.04%
2021/11/29	6	63.20	12	63.04	63.80	-6	12,668	-0.05%
2021/11/26	3	65.30	2	64.95	64.90	1	12,667	0.01%
2021/11/25	0	0.00	2	67.10	66.70	-2	12,678	-0.02%
2021/11/24	1	66.90	0	0.00	66.90	1	12,709	0.01%
2021/11/23	2.3	66.56	6.8	66.63	66.50	-4.6	12,738	-0.04%
2021/11/22	0.1	67.10	18	66.97	66.70	-18	12,707	-0.14%
2021/11/19	14	67.99	37	67.39	67.10	-23	12,660	-0.18%
2021/11/18	2	68.65	1	68.70	68.70	1	12,521	0.01%
2021/11/17	20	68.59	0.3	68.70	68.90	19.7	12,501	0.16%
2021/11/16	17.4	68.40	0.4	68.60	68.50	17	12,484	0.14%
2021/11/15	4	69.55	28	69.13	69.00	-24	12,470	-0.19%
2021/11/12	25.4	67.42	5	68.00	68.50	20.4	12,312	0.17%
2021/11/11	9	66.66	41.2	67.00	66.70	-32.2	12,278	-0.26%
2021/11/10	9	67.03	3	67.00	66.80	6	12,311	0.05%
2021/11/09	58	66.86	12	66.85	67.50	46	12,330	0.37%
2021/11/08	7.8	67.67	1.2	67.87	67.50	6.6	12,253	0.05%
2021/11/05	11	67.12	4	66.98	67.00	7	12,270	0.06%
2021/11/04	3.3	68.96	2	69.15	68.50	1.3	12,132	0.01%
2021/11/03	11	69.65	24	69.61	69.60	-13	12,059	-0.11%
2021/11/02	21.5	68.81	10	68.29	68.20	11.5	11,962	0.10%
2021/11/01	15.5	70.84	5	70.82	70.90	10.5	11,713	0.09%
2021/10/29	13.5	70.91	6	71.27	70.90	7.5	11,593	0.06%
2021/10/28	9.3	69.92	140	69.95	69.90	-130.7	11,409	-1.15%	大賣/鉅額交易
2021/10/27	44	68.51	39.9	69.84	69.90	4.2	11,209	0.04%
2021/10/26	7	64.43	35.8	66.31	67.20	-28.8	10,637	-0.27%
2021/10/25	48.1	61.44	15.4	61.15	61.90	32.7	10,289	0.32%
2021/10/22	8	59.56	15	59.77	60.80	-7	10,202	-0.07%
2021/10/21	1	57.10	5	57.98	58.20	-4	10,106	-0.04%
2021/10/20	5	56.86	4	56.88	57.30	1	10,103	0.01%
2021/10/19	1	56.30	0	0.00	57.00	1	10,262	0.01%
2021/10/18	3	56.50	8	56.35	56.40	-5	10,314	-0.05%
2021/10/15	9	55.02	14	55.01	55.20	-5	10,382	-0.05%
2021/10/14	2	54.65	1	55.50	54.50	1	10,443	0.01%
2021/10/13	6.1	54.78	9	54.44	54.80	-2.9	10,588	-0.03%
2021/10/12	8.2	55.77	9	55.68	55.30	-0.8	10,583	-0.01%
2021/10/08	18	56.61	9	57.19	56.80	9	10,518	0.09%
2021/10/07	7.1	56.33	8	56.16	56.40	-0.9	10,529	-0.01%
2021/10/06	9.5	56.43	0	0.00	55.30	9.5	10,674	0.09%
2021/10/05	18	55.06	9	55.12	56.00	9	10,724	0.08%
2021/10/04	3	56.60	6	55.58	55.30	-3	10,856	-0.03%
2021/10/01	20.2	56.44	0	0.00	56.00	20.2	11,058	0.18%
2021/09/30	3	57.70	1	57.70	57.40	2	11,098	0.02%
2021/09/29	9.2	57.41	6	57.18	57.40	3.2	11,014	0.03%
2021/09/28	16	57.19	53	56.13	57.90	-37	10,929	-0.34%
2021/09/27	33.2	57.04	28.7	57.67	56.10	4.5	10,701	0.04%
2021/09/24	23.3	60.12	10	60.25	59.80	13.3	10,230	0.13%
2021/09/23	189.1	60.55	12	60.46	61.10	177.1	9,950	1.78%	大買/鉅額交易
2021/09/22	14	81.35	20	82.46	82.30	-6	9,324	-0.06%
2021/09/17	5	85.20	20	84.90	85.00	-15	9,002	-0.17%
2021/09/16	5.2	84.69	6	84.18	83.90	-0.9	8,754	-0.01%
2021/09/15	7.4	84.22	43.1	84.41	84.60	-35.8	8,643	-0.41%
2021/09/14	2	82.00	4.1	83.47	83.50	-2.1	8,435	-0.02%
2021/09/13	19.2	82.13	8	81.23	81.50	11.2	8,187	0.14%
2021/09/10	6.1	79.47	4	80.78	81.20	2.1	7,808	0.03%
2021/09/09	4.1	76.37	2.1	77.80	78.50	2	7,588	0.03%
2021/09/08	2	75.20	1	74.70	75.10	1	7,397	0.01%
2021/09/07	2	74.95	10.6	74.70	76.10	-8.6	7,242	-0.12%
2021/09/06	11	73.84	4.1	71.81	73.60	6.9	7,053	0.10%
2021/09/03	1	70.00	3	70.17	69.90	-2	6,790	-0.03%
2021/09/02	1	71.00	0	0.00	69.40	1	6,743	0.01%
2021/09/01	10	71.40	10	71.67	71.30	0	6,592	0.00%
2021/08/31	1	69.20	4	68.43	69.30	-3	6,396	-0.05%
2021/08/30	0	0.00	1	67.30	67.60	-1	6,261	-0.02%
2021/08/27	0	0.00	3	66.53	66.90	-3	6,208	-0.05%
2021/08/26	0	0.00	1	65.20	65.30	-1	6,145	-0.02%
2021/08/25	1	65.20	2	65.20	65.40	-1	6,158	-0.02%
2021/08/24	1	64.30	2	64.50	64.80	-1	6,142	-0.02%
2021/08/20	2	63.20	1.3	63.42	63.00	0.7	6,168	0.01%
2021/08/19	6	64.10	1.7	64.06	63.60	4.3	6,197	0.07%
2021/08/17	0	0.00	18	63.90	63.50	-18	6,094	-0.30%
2021/08/16	2	67.89	20	67.60	65.90	-18	6,041	-0.30%
2021/08/13	6	67.80	24	67.50	67.80	-18	5,959	-0.30%
2021/08/12	5	65.50	2	66.45	67.00	3	5,897	0.05%
2021/08/11	8	65.59	2	65.20	65.30	6	5,920	0.10%
2021/08/10	1	65.00	11	64.78	64.50	-10	5,951	-0.17%
2021/08/09	2	64.95	0	0.00	64.90	2	6,139	0.03%
2021/08/06	4	64.50	1	64.30	64.70	3	6,274	0.05%
2021/08/05	3	65.07	9	64.80	64.70	-6	6,402	-0.09%
2021/08/04	13	64.57	3	64.60	65.00	10	6,738	0.15%
2021/08/03	3	63.73	4	63.63	64.30	-1	6,917	-0.01%
2021/08/02	1	63.30	0	0.00	63.60	1	7,003	0.01%
2021/07/30	0	0.00	16	62.49	62.40	-16	6,997	-0.23%
2021/07/29	6	61.77	0	0.00	62.20	6	7,027	0.09%
2021/07/28	10	60.85	6	61.40	61.40	4	7,070	0.06%
2021/07/27	2	63.15	14	63.06	62.10	-12	7,230	-0.17%
2021/07/26	7	65.84	14	65.93	64.80	-7	7,176	-0.10%
2021/07/23	9	65.28	13.3	66.02	66.40	-4.3	7,135	-0.06%
2021/07/22	8	64.96	24	64.95	65.00	-16	6,977	-0.23%
2021/07/21	23	65.09	11	65.35	65.10	12	6,938	0.17%
2021/07/20	10	65.81	4	65.75	65.80	6	6,906	0.09%
2021/07/19	5	66.78	6	66.73	66.60	-1	6,888	-0.01%
2021/07/16	5.1	65.07	29	65.22	65.60	-23.9	6,921	-0.35%
2021/07/15	9	64.78	20	64.70	64.80	-11	6,945	-0.16%
2021/07/14	21	63.89	8	62.74	63.30	13	6,955	0.19%
2021/07/13	6	64.80	10.1	65.48	64.00	-4.1	7,001	-0.06%
2021/07/12	32	64.27	8	64.61	65.40	24	6,962	0.34%
2021/07/09	4	62.90	7	62.66	62.90	-3	6,865	-0.04%
2021/07/08	5	60.84	22	61.50	62.90	-17	6,744	-0.25%
2021/07/07	3	58.87	6	58.90	59.10	-3	6,524	-0.05%
2021/07/06	2	57.00	0	0.00	56.80	2	6,403	0.03%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/06/30	10	56.80	0	0.00	56.60	10	6,742	0.15%
2021/06/29	2	57.20	7.3	56.70	56.70	-5.3	6,807	-0.08%
2021/06/28	6	56.78	17	56.69	57.60	-11	6,848	-0.16%
2021/06/25	3	54.60	6	54.87	54.80	-3	6,779	-0.04%
2021/06/24	1	54.30	1	54.30	54.20	0	7,383	0.00%
2021/06/23	1	53.90	2	54.05	54.00	-1	7,402	-0.01%
2021/06/22	1.1	53.91	2	54.00	53.80	-0.9	7,489	-0.01%
2021/06/16	0	0.00	2	53.50	53.40	-2	7,669	-0.03%
2021/06/15	0	0.00	6	53.68	53.70	-6	7,756	-0.08%
2021/06/11	1	53.00	2	53.40	53.20	-1	7,884	-0.01%
2021/06/09	1	52.20	4	52.20	52.10	-3	7,982	-0.04%
2021/06/07	3	52.17	0	0.00	52.20	3	8,253	0.04%
2021/06/04	1	52.50	1	52.30	52.50	0	8,346	0.00%
2021/06/03	1	52.60	2	52.60	52.70	-1	8,488	-0.01%
2021/06/02	5	52.50	0	0.00	52.50	5	8,578	0.06%
2021/06/01	1	52.50	0	0.00	52.50	1	8,588	0.01%
2021/05/31	6	52.60	0	0.00	52.50	6	8,689	0.07%
2021/05/28	0	0.00	4	52.30	52.40	-4	8,738	-0.05%
2021/05/27	0	0.00	6	51.75	52.00	-6	8,795	-0.07%
2021/05/26	0	0.00	2	51.70	51.80	-2	8,838	-0.02%
2021/05/24	0	0.00	1	51.50	51.50	-1	8,946	-0.01%
2021/05/21	2	51.40	0	0.00	51.70	2	9,023	0.02%
2021/05/20	8	51.46	4	51.00	51.00	4	9,068	0.04%
2021/05/19	3	51.40	4	51.43	51.20	-1	9,040	-0.01%
2021/05/18	1	50.40	3.5	50.46	51.00	-2.5	9,037	-0.03%
2021/05/17	16	49.63	21	49.28	48.45	-5	8,988	-0.06%
2021/05/14	10.1	51.05	11	51.24	51.00	-1	8,783	-0.01%
2021/05/13	15	49.62	3	49.70	49.85	12	8,642	0.14%
2021/05/12	14	51.04	6	51.58	50.20	8	8,526	0.09%
2021/05/11	2.1	54.98	9.2	55.27	53.80	-7.1	8,165	-0.09%
2021/05/10	1	54.50	15.2	54.00	54.60	-14.2	7,961	-0.18%
2021/05/07	2.1	53.30	10	53.20	53.50	-7.9	7,907	-0.10%
2021/05/06	6	53.05	0	0.00	53.00	6	7,904	0.08%
2021/05/05	5	52.86	8	52.70	52.50	-3	7,852	-0.04%
2021/05/04	7.1	52.49	13	53.35	52.20	-6	7,773	-0.08%
2021/05/03	0.1	53.10	3	53.10	53.10	-2.9	7,497	-0.04%
2021/04/29	6.2	53.21	3	53.33	53.10	3.2	7,427	0.04%
2021/04/28	2	54.00	0	0.00	53.70	2	7,378	0.03%
2021/04/27	8	53.80	5	54.00	54.10	3	7,421	0.04%
2021/04/26	5	54.30	15	54.45	54.30	-10	7,393	-0.14%
2021/04/23	8	52.60	2	52.80	53.20	6	7,335	0.08%
2021/04/22	2	54.50	19	53.86	52.70	-17	7,311	-0.23%
2021/04/21	5	53.56	16	53.90	54.10	-11	7,133	-0.15%
2021/04/20	5	52.82	2	53.00	53.10	3	7,055	0.04%
2021/04/19	5.2	52.71	4.2	52.86	53.10	0.9	7,025	0.01%
2021/04/16	17	50.28	11	51.06	51.40	6	6,894	0.09%
2021/04/15	1	50.00	12	50.13	50.10	-11	6,783	-0.16%
2021/04/14	10	49.64	0	0.00	49.55	10	6,728	0.15%
2021/04/13	1.5	50.23	4.2	50.13	49.85	-2.7	6,716	-0.04%
2021/04/12	1	49.85	1	49.85	49.95	0	6,649	0.00%
2021/04/09	14.3	49.38	2	49.40	49.45	12.3	6,629	0.18%
2021/04/08	15	50.03	2	50.10	49.80	13	6,544	0.20%
2021/04/07	6	50.19	8	49.96	50.00	-2	6,455	-0.03%
2021/04/06	8.2	49.93	7	50.14	50.00	1.2	6,395	0.02%
2021/04/01	13	49.42	5	49.61	49.60	8	6,285	0.13%
2021/03/31	9	49.39	6	49.57	49.50	3	6,175	0.05%
2021/03/30	4	48.89	25	48.30	48.90	-21	6,036	-0.35%
2021/03/29	27	48.71	39.2	48.97	48.85	-12.2	5,902	-0.21%
2021/03/26	0	0.00	0.1	45.55	45.75	-0.1	5,279	0.00%
2021/03/25	0	0.00	1	45.10	45.20	-1	5,226	-0.02%
2021/03/24	4	44.41	21.1	44.46	44.40	-17.1	5,136	-0.33%
2021/03/23	1	44.80	4.9	45.01	45.20	-3.9	5,052	-0.08%
2021/03/22	1	44.20	0	0.00	44.85	1	5,014	0.02%
2021/03/19	1	44.45	1	44.20	44.55	0	4,970	0.00%
2021/03/18	1.2	45.51	10.1	45.00	45.15	-8.8	4,895	-0.18%
2021/03/17	0	0.00	24.1	45.16	45.30	-24.1	4,839	-0.50%
2021/03/16	0	0.00	6	44.30	44.40	-6	4,730	-0.13%
2021/03/15	2	43.30	1	43.65	43.75	1	4,852	0.02%
2021/03/12	3	43.45	2	43.70	43.30	1	4,930	0.02%
2021/03/11	1	43.80	7.1	43.91	43.80	-6.1	4,909	-0.12%
2021/03/10	1	43.75	21.1	43.83	43.85	-20.1	4,774	-0.42%
2021/03/09	10	43.24	3.2	43.22	43.50	6.9	4,695	0.15%
2021/03/08	1	42.75	8	42.74	42.75	-7	4,623	-0.15%
2021/03/05	3	42.07	0	0.00	42.15	3	4,621	0.06%
2021/03/04	0.6	42.15	3	42.30	42.20	-2.4	4,853	-0.05%
2021/03/03	0	0.00	3	42.05	42.05	-3	4,788	-0.06%
2021/03/02	15	42.03	4	42.01	41.60	11	4,714	0.23%
2021/02/24	1	41.45	5	42.10	41.45	-4	4,608	-0.09%
2021/02/23	3	41.75	0	0.00	41.75	3	4,563	0.07%
2021/02/22	1.3	41.18	5	41.11	41.20	-3.8	4,583	-0.08%
2021/02/19	2	40.58	19	40.55	40.90	-17	4,526	-0.38%
2021/02/18	0	0.00	13	40.44	40.90	-13	4,534	-0.29%
2021/02/17	0	0.00	129	40.00	40.20	-129	4,507	-2.86%	大賣/鉅額交易
2021/02/05	0	0.00	5	39.46	39.50	-5	4,506	-0.11%
2021/02/04	0	0.00	1	39.10	39.45	-1	4,576	-0.02%
2021/02/03	1	39.20	0	0.00	39.10	1	4,711	0.02%
2021/02/01	5	38.80	0	0.00	38.80	5	4,840	0.10%
2021/01/29	12	38.96	0	0.00	38.75	12	4,864	0.25%
2021/01/28	3	39.20	2	39.23	39.25	1	4,838	0.02%
2021/01/27	3	39.53	0	0.00	39.50	3	4,832	0.06%
2021/01/26	3	39.50	0	0.00	39.50	3	4,866	0.06%
2021/01/25	0	0.00	35	39.46	39.70	-35	4,884	-0.72%
2021/01/22	5	39.54	58.1	39.46	39.60	-53.1	4,948	-1.07%
2021/01/21	0	0.00	4	39.58	39.50	-4	5,016	-0.08%
2021/01/20	14	39.51	2	39.45	39.35	12	5,139	0.23%
2021/01/19	6	40.03	1	40.10	40.00	5	5,446	0.09%
2021/01/18	4	39.90	2	40.05	40.20	2	5,425	0.04%
2021/01/15	8	40.28	0	0.00	40.25	8	5,380	0.15%
2021/01/14	1	40.75	0	0.00	40.70	1	5,366	0.02%
2021/01/13	15	40.55	0	0.00	40.70	15	5,365	0.28%
2021/01/12	0	0.00	7	40.60	40.50	-7	5,374	-0.13%
2021/01/11	1	40.50	4	40.64	40.65	-3	5,350	-0.06%
2021/01/08	0	0.00	6	40.30	40.35	-6	5,361	-0.11%
2021/01/06	16	40.57	0	0.00	40.20	16	5,376	0.30%
2021/01/05	21	40.70	0	0.00	40.70	21	5,327	0.39%
2021/01/04	20	40.87	1	40.80	40.70	19	5,346	0.36%
2020/12/31	0	0.00	6.1	40.90	40.90	-6.1	5,360	-0.11%
2020/12/30	4	40.76	4.5	40.74	40.75	-0.5	5,371	-0.01%
2020/12/29	6	40.65	2	40.60	40.60	4	5,378	0.07%
2020/12/28	0	0.00	0	40.70	40.55	0	5,409	0.00%
2020/12/25	0.6	40.60	25	40.70	40.60	-24.4	5,433	-0.45%
2020/12/24	10	40.65	9	40.58	40.60	1	5,530	0.02%
2020/12/23	16	40.18	0	0.00	40.10	16	5,534	0.29%
2020/12/22	5	40.40	0	0.00	40.25	5	5,545	0.09%
2020/12/21	6	40.52	0	0.00	40.60	6	5,573	0.11%
2020/12/18	5	40.70	0	0.00	40.60	5	5,583	0.09%
2020/12/17	4	40.55	6	40.58	40.75	-2	5,590	-0.04%
2020/12/16	1	40.65	0	0.00	40.75	1	5,582	0.02%
2020/12/15	1	40.40	2.5	40.52	40.45	-1.5	5,575	-0.03%
2020/12/14	2	40.55	0	0.00	40.45	2	5,559	0.04%
2020/12/11	0	0.00	1	40.35	40.55	-1	5,568	-0.02%
2020/12/10	14	40.25	0.5	40.55	40.35	13.5	5,520	0.24%
2020/12/09	127	40.31	74	40.62	40.40	53	5,490	0.97%	大買/
2020/12/08	4	41.38	19	41.31	41.20	-15	5,326	-0.28%
2020/12/07	5	41.77	11.8	41.69	41.75	-6.8	5,223	-0.13%
2020/12/04	11	41.55	5	41.53	41.55	6	5,175	0.12%
2020/12/03	4	41.43	11	41.55	41.45	-7	5,148	-0.14%
2020/12/02	2	41.43	2	41.45	41.25	0	5,134	0.00%
2020/12/01	21	42.01	0	0.00	41.65	21	5,124	0.41%
2020/11/30	15	42.00	14	42.00	42.05	1	5,073	0.02%
2020/11/27	1	41.30	6	41.23	41.35	-5	4,872	-0.10%
2020/11/26	26	40.90	8.5	40.89	41.00	17.5	4,964	0.35%
2020/11/25	3.4	41.06	22	40.89	40.80	-18.6	5,174	-0.36%
2020/11/24	0.5	41.00	1	41.20	41.00	-0.5	5,340	-0.01%
2020/11/23	3	41.40	7	41.39	41.30	-4	5,495	-0.07%
2020/11/20	10.4	41.30	3	41.27	41.40	7.4	5,501	0.13%
2020/11/19	24	41.45	5	41.55	41.40	19	5,590	0.34%
2020/11/18	20.1	40.92	4	40.93	40.95	16.1	5,553	0.29%
2020/11/17	3.6	40.88	0	0.00	40.85	3.6	5,622	0.06%
2020/11/16	17	40.93	0	0.00	40.80	17	5,871	0.29%
2020/11/13	20	40.63	1	40.70	40.70	19	6,573	0.29%
2020/11/12	4	41.35	2	41.20	40.85	2	6,742	0.03%
2020/11/11	1.3	41.07	13	41.02	41.40	-11.8	6,913	-0.17%
2020/11/10	1	40.20	53.2	40.71	40.65	-52.2	6,835	-0.76%
2020/11/09	40	40.20	0	0.00	40.20	40	6,776	0.59%
2020/11/06	2	40.05	2	40.40	40.05	0	6,781	0.00%
2020/11/05	0.2	40.20	0	0.00	40.25	0.2	6,780	0.00%
2020/11/04	1	40.00	8	40.01	40.00	-7	6,756	-0.10%
2020/11/03	7	40.09	2.5	40.12	40.05	4.5	6,766	0.07%
2020/11/02	3.3	39.68	4	39.70	39.70	-0.8	6,788	-0.01%
2020/10/30	7	39.77	0	0.00	39.50	7	6,796	0.10%
2020/10/29	2	39.98	12	39.71	40.05	-10	6,757	-0.15%
2020/10/28	3	40.77	15	40.97	40.55	-12	6,752	-0.18%
2020/10/27	30	40.90	26	40.82	41.05	4	6,679	0.06%
2020/10/26	10	38.75	0	0.00	38.75	10	6,324	0.16%
2020/10/23	0	0.00	20	38.73	38.70	-20	6,412	-0.31%
2020/10/22	21	38.50	0	0.00	38.85	21	6,459	0.33%
2020/10/21	102	38.77	3	38.70	38.55	99	6,530	1.52%	大買/
2020/10/16	3	38.27	2	38.30	38.20	1	6,513	0.02%
2020/10/15	1	38.50	0	0.00	38.55	1	6,509	0.02%
2020/10/14	3	38.95	7	38.96	38.95	-4	6,508	-0.06%
2020/10/12	5	39.01	0	0.00	38.85	5	6,755	0.07%
2020/10/08	8	39.29	1	39.30	39.30	7	6,856	0.10%
2020/10/07	3	39.87	0	0.00	39.75	3	6,888	0.04%
2020/10/06	3	39.65	0	0.00	39.90	3	6,927	0.04%
2020/10/05	3	39.15	0	0.00	39.25	3	6,954	0.04%
2020/09/30	2	38.85	25	38.75	38.90	-23	6,943	-0.33%
2020/09/29	14	38.96	1.5	38.85	38.85	12.5	6,951	0.18%
2020/09/28	3	39.32	0	0.00	39.40	3	6,890	0.04%
2020/09/25	5	39.56	0	0.00	39.30	5	6,921	0.07%
2020/09/24	31	39.40	1	39.40	39.40	30	6,959	0.43%
2020/09/23	2	40.40	1	40.20	40.20	1	7,020	0.01%
2020/09/22	0	0.00	2	40.88	40.85	-2	7,024	-0.03%
2020/09/18	1	41.75	3	41.72	41.70	-2	7,052	-0.03%
2020/09/15	0	0.00	10	41.53	41.45	-10	7,051	-0.14%
2020/09/14	1	41.40	12	41.50	41.55	-11	7,072	-0.16%
2020/09/11	1	41.25	1	41.25	41.30	0	7,096	0.00%
2020/09/10	2	41.20	5	41.16	41.10	-3	7,073	-0.04%
2020/09/09	0	0.00	4	41.40	41.40	-4	7,137	-0.06%
2020/09/08	5	41.60	0	0.00	41.40	5	7,177	0.07%
2020/09/04	21	41.36	0	0.00	41.50	21	7,403	0.28%
2020/09/03	1	41.80	0	0.00	41.80	1	7,475	0.01%
2020/09/02	8	41.43	1	41.35	41.45	7	7,464	0.09%
2020/09/01	6	42.00	8	42.18	41.85	-2	7,474	-0.03%
2020/08/31	8	43.04	1	43.35	43.20	7	7,377	0.09%
2020/08/28	7	41.99	15.4	42.23	42.20	-8.4	7,189	-0.12%
2020/08/27	5	39.98	8	40.08	40.05	-3	7,080	-0.04%
2020/08/25	0	0.00	2	39.05	39.00	-2	6,912	-0.03%
2020/08/24	0.4	38.20	0	0.00	37.85	0.4	6,825	0.01%
2020/08/21	5	38.31	0	0.00	38.25	5	6,772	0.07%
2020/08/20	23	37.72	8	37.54	37.45	15	6,713	0.22%
2020/08/19	43.5	37.58	20.2	37.91	39.05	23.3	6,444	0.36%
2020/08/18	4	54.53	6	54.53	54.70	-2	5,689	-0.04%
2020/08/17	0	0.00	28	53.65	54.40	-28	5,504	-0.51%
2020/08/14	4.1	52.78	3	53.27	53.10	1.1	5,306	0.02%
2020/08/13	1	53.40	5	52.90	53.40	-4	5,255	-0.08%
2020/08/12	0	0.00	4.2	52.61	53.00	-4.2	5,247	-0.08%
2020/08/11	4	53.00	0	0.00	52.70	4	5,238	0.08%
2020/08/10	1	53.00	2	53.25	53.30	-1	5,258	-0.02%
2020/08/07	1	53.10	10	53.00	53.00	-9	5,258	-0.17%
2020/08/05	0	0.00	12	52.59	53.00	-12	5,195	-0.23%
2020/08/04	0	0.00	3	52.10	52.20	-3	5,175	-0.06%
2020/08/03	2.3	51.96	3	52.17	52.20	-0.7	5,146	-0.01%
2020/07/31	0	0.00	23	51.36	50.80	-23	5,063	-0.45%
2020/07/30	2	49.50	6	50.00	50.10	-4	5,001	-0.08%
2020/07/29	6	49.42	1	49.40	49.50	5	4,963	0.10%
2020/07/28	11	47.28	1	47.20	47.00	10	4,892	0.20%
2020/07/27	2	46.78	1	47.35	46.40	1	4,893	0.02%
2020/07/24	1	48.60	1	48.60	48.50	0	4,848	0.00%
2020/07/22	0	0.00	2	50.05	49.90	-2	4,941	-0.04%
2020/07/21	11	49.63	3	49.87	50.20	8	4,939	0.16%
2020/07/20	2	48.90	15	48.91	48.95	-13	4,914	-0.26%
2020/07/17	13	49.55	5	49.75	49.55	8	4,874	0.16%
2020/07/16	2	51.40	10	51.78	51.20	-8	4,761	-0.17%
2020/07/15	3	53.90	7	53.90	53.80	-4	4,637	-0.09%
2020/07/14	1	54.00	0.1	53.60	54.00	0.9	4,523	0.02%
2020/07/13	2	53.75	4	53.75	53.60	-2	4,460	-0.04%
2020/07/10	0.4	53.00	10	53.50	53.00	-9.6	4,428	-0.22%
2020/07/09	2	54.40	0	0.00	54.30	2	4,373	0.05%
2020/07/08	10	54.60	2	54.50	54.60	8	4,335	0.18%
2020/07/07	0	0.00	1.2	53.97	54.20	-1.2	4,296	-0.03%
2020/07/06	3	53.90	8	53.90	54.10	-5	4,287	-0.12%
2020/07/03	4	53.73	2	53.45	53.50	2	4,273	0.05%
2020/07/02	0	0.00	4	53.45	54.00	-4	4,302	-0.09%
2020/07/01	20	51.50	0	0.00	51.70	20	4,350	0.46%
2020/06/24	3	50.50	0	0.00	50.60	3	4,515	0.07%
2020/06/23	3	50.50	1	50.50	50.60	2	4,522	0.04%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/19	1	50.50	0	0.00	50.20	1	4,583	0.02%
2020/06/18	1	50.30	0	0.00	50.30	1	4,597	0.02%
2020/06/17	3	49.95	7	49.89	49.85	-4	4,584	-0.09%
2020/06/16	1	50.00	4	50.40	50.20	-3	4,617	-0.06%
2020/06/15	1	50.20	1	50.30	49.95	0	4,641	0.00%
2020/06/12	12	48.58	12	49.08	49.80	0	4,626	0.00%
2020/06/11	10	50.75	6	51.35	50.10	4	4,573	0.09%
2020/06/10	3	51.40	5	50.84	51.40	-2	4,436	-0.05%
2020/06/09	0	0.00	1	49.30	49.40	-1	4,373	-0.02%
2020/06/08	2	49.45	5.6	49.44	49.60	-3.6	4,375	-0.08%
2020/06/05	1	48.75	1	48.75	48.75	0	4,314	0.00%
2020/06/04	20	48.40	21	48.20	48.20	-1	4,284	-0.02%
2020/06/03	4.5	48.29	4	48.49	48.30	0.5	4,290	0.01%
2020/06/02	0.3	47.10	8	46.88	47.30	-7.7	4,169	-0.18%
2020/06/01	0	0.00	1	46.05	46.05	-1	4,098	-0.02%
2020/05/29	0	0.00	11	45.56	45.70	-11	4,059	-0.27%
2020/05/28	13	46.04	1	46.00	45.75	12	3,998	0.30%
2020/05/27	3	46.03	4	45.94	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	22	45.60	45.75	-22	3,934	-0.56%
2020/05/25	14	45.19	14	45.28	45.30	0	3,901	0.00%
2020/05/22	17	45.14	1	45.00	45.00	16	3,892	0.41%
2020/05/21	4.3	45.76	28	45.65	45.80	-23.7	3,845	-0.62%
2020/05/20	1	45.10	1	45.00	45.00	0	3,794	0.00%
2020/05/19	1	45.15	14	45.11	45.25	-13	3,756	-0.35%
2020/05/18	10.4	44.58	0	0.00	44.65	10.4	3,691	0.28%
2020/05/15	29	44.24	24	44.73	44.35	5	3,640	0.14%
2020/05/14	0	0.00	3	43.78	43.65	-3	3,569	-0.08%
2020/05/13	0	0.00	1	43.95	44.10	-1	3,538	-0.03%
2020/05/12	15	44.04	1	43.95	43.85	14	3,524	0.40%
2020/05/11	0	0.00	52	44.25	44.30	-52	3,489	-1.49%
2020/05/08	11	43.96	7	44.15	43.95	4	3,459	0.12%
2020/05/07	0	0.00	4	43.58	43.90	-4	3,446	-0.12%
2020/05/06	4	43.59	0	0.00	43.55	4	3,443	0.12%
2020/05/05	3	43.77	1	43.75	43.80	2	3,424	0.06%
2020/05/04	3	43.72	0	0.00	43.75	3	3,409	0.09%
2020/04/30	13	44.71	20	44.65	44.60	-7	3,406	-0.21%
2020/04/29	25.5	44.60	11	44.81	44.65	14.5	3,369	0.43%
2020/04/28	13.3	43.49	24	43.41	43.95	-10.7	3,313	-0.32%
2020/04/27	10	42.49	9	42.62	42.75	1	3,294	0.03%
2020/04/24	2	41.80	0	0.00	41.70	2	3,219	0.06%
2020/04/23	2	41.55	0	0.00	41.60	2	3,202	0.06%
2020/04/22	1	41.35	0	0.00	41.55	1	3,177	0.03%
2020/04/21	12	41.48	3	41.77	41.20	9	3,165	0.28%
2020/04/20	0	0.00	4	42.15	41.85	-4	3,117	-0.13%
2020/04/17	6	42.10	0	0.00	41.80	6	3,106	0.19%
2020/04/16	3.1	41.71	1	41.85	41.95	2.1	3,052	0.07%
2020/04/15	11	41.95	1	42.15	41.95	10	3,021	0.33%
2020/04/14	3	41.50	3	41.60	41.65	0	2,977	0.00%
2020/04/10	1	41.35	0	0.00	41.45	1	2,942	0.03%
2020/04/09	11	41.49	0	0.00	41.30	11	2,923	0.38%
2020/04/08	5	41.41	5	41.78	41.75	0	2,875	0.00%
2020/04/07	14	41.63	1	41.30	41.30	13	2,832	0.46%
2020/04/06	12	41.64	7	42.03	41.95	5	2,735	0.18%
2020/04/01	39	41.98	9	41.97	42.00	30	2,553	1.18%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	10	34.50	11	33.96	34.75	-1	2,288	-0.04%
2020/03/27	2	34.55	19	34.69	34.80	-17	2,431	-0.70%
2020/03/26	10	33.36	5	33.75	33.75	5	2,530	0.20%
2020/03/25	9	32.51	15	33.09	33.40	-6	2,631	-0.23%
2020/03/24	2	31.10	4	31.35	31.45	-2	2,628	-0.08%
2020/03/23	2	30.20	22	30.16	30.10	-20	2,638	-0.76%
2020/03/20	29	31.38	7	31.74	31.20	22	2,635	0.83%
2020/03/19	2	30.13	44	30.14	30.10	-42	2,616	-1.61%
2020/03/18	5	33.96	1	33.85	33.40	4	2,512	0.16%
2020/03/17	9	34.31	11	34.47	34.05	-2	2,453	-0.08%
2020/03/16	2	37.15	6	36.00	35.90	-4	2,400	-0.17%
2020/03/13	3	36.05	25	36.59	37.45	-22	2,383	-0.92%
2020/03/12	5	39.58	19	39.56	39.40	-14	2,313	-0.61%
2020/03/10	17	40.00	23	40.08	40.35	-6	2,289	-0.26%
2020/03/09	15	40.58	0	0.00	40.30	15	2,273	0.66%
2020/03/02	2	41.30	2	41.78	41.15	0	2,277	0.00%
2020/02/27	0	0.00	1	41.55	41.05	-1	2,323	-0.04%
2020/02/26	1	41.55	0	0.00	41.55	1	2,321	0.04%
2020/02/25	4	41.65	5	41.55	41.75	-1	2,344	-0.04%
2020/02/21	2	42.55	0	0.00	42.30	2	2,371	0.08%
2020/02/20	3	42.80	0	0.00	42.70	3	2,404	0.12%
2020/02/19	1	43.05	1	43.00	42.95	0	2,428	0.00%
2020/02/13	4	42.75	0	0.00	42.75	4	2,708	0.15%
2020/02/07	0	0.00	8	42.18	42.10	-8	2,780	-0.29%
2020/02/06	2	42.35	1	42.60	42.70	1	2,780	0.04%
2020/02/04	2	41.70	0	0.00	41.70	2	2,775	0.07%
2020/02/03	4	41.55	0	0.00	41.60	4	2,743	0.15%
2020/01/31	12	42.28	12	42.73	42.45	0	2,736	0.00%
2020/01/30	4	42.91	0	0.00	42.10	4	2,738	0.15%
2020/01/20	0	0.00	6	45.08	45.45	-6	2,685	-0.22%
2020/01/16	2	44.95	0	0.00	44.95	2	2,734	0.07%
2020/01/14	2.2	45.41	1	45.55	45.25	1.2	2,790	0.04%
2020/01/13	0	0.00	6	45.28	45.35	-6	2,805	-0.21%
2020/01/08	3	44.32	0.2	44.15	44.10	2.8	2,905	0.09%
2020/01/07	4	44.58	0	0.00	44.60	4	2,929	0.14%
2020/01/06	6	44.61	1	44.60	44.60	5	2,928	0.17%
2020/01/03	2	45.28	0	0.00	45.10	2	2,925	0.07%
2020/01/02	7	45.11	0	0.00	45.15	7	2,945	0.24%
2019/12/31	0	0.00	1	45.20	45.20	-1	2,974	-0.03%
2019/12/30	53	45.57	1	45.65	45.50	52	2,964	1.75%
2019/12/27	4	45.40	0	0.00	45.40	4	2,945	0.14%
2019/12/25	1	45.15	11	45.20	45.20	-10	2,932	-0.34%
2019/12/24	18	44.46	0	0.00	44.70	18	2,909	0.62%
2019/12/23	20	44.22	8	44.73	43.90	12	2,739	0.44%
2019/12/20	14	44.60	3.4	44.61	43.90	10.6	2,586	0.41%
2019/12/19	6	44.23	5	44.25	44.30	1	2,435	0.04%
2019/12/18	3	44.98	5	44.93	44.90	-2	2,377	-0.08%
2019/12/17	3	45.55	0	0.00	45.60	3	2,336	0.13%
2019/12/16	2	46.15	0	0.00	45.80	2	2,299	0.09%
2019/12/13	1	45.55	0	0.00	45.60	1	2,247	0.04%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/05	2	45.98	0	0.00	45.85	2	2,159	0.09%
2019/12/04	1	46.30	0	0.00	46.30	1	2,119	0.05%
2019/12/02	0	0.00	1	45.85	45.75	-1	2,120	-0.05%
2019/11/29	2	45.73	0	0.00	45.60	2	2,116	0.09%
2019/11/27	2	46.40	0	0.00	46.45	2	2,060	0.10%
2019/11/26	1	46.85	0	0.00	46.25	1	2,046	0.05%
2019/11/25	0	0.00	3	46.45	46.75	-3	1,976	-0.15%
2019/11/22	4	46.48	0	0.00	46.45	4	1,992	0.20%
2019/11/21	3	47.10	1	46.90	46.85	2	1,970	0.10%
2019/11/20	13	47.17	3	47.55	47.00	10	1,955	0.51%
2019/11/19	14	47.51	0	0.00	47.40	14	1,928	0.73%
2019/11/18	9	47.69	3	48.40	47.65	6	1,887	0.32%
2019/11/15	1	48.15	1	48.25	48.15	0	1,869	0.00%
2019/11/14	7	46.75	24	47.28	48.30	-17	1,824	-0.93%
2019/11/13	65	46.14	0	0.00	45.80	65	1,658	3.92%
2019/11/12	12	46.56	0	0.00	46.70	12	1,703	0.70%
2019/11/11	0	0.00	6	46.67	46.75	-6	1,759	-0.34%
2019/11/08	0	0.00	4	47.75	47.35	-4	1,751	-0.23%
2019/11/07	0	0.00	2	47.55	47.45	-2	1,768	-0.11%
2019/11/06	0	0.00	5	46.94	47.45	-5	1,752	-0.29%
2019/11/04	0	0.00	0.1	46.40	46.60	-0.1	1,735	-0.01%
2019/10/31	2	46.45	3	46.60	46.50	-1	1,751	-0.06%
2019/10/29	3	46.50	24	46.18	45.90	-21	1,724	-1.22%
2019/10/25	0	0.00	2	46.60	46.55	-2	1,690	-0.12%
2019/10/24	11	46.16	4.2	46.79	46.75	6.8	1,682	0.41%
2019/10/23	0	0.00	3	45.98	45.95	-3	1,629	-0.18%
2019/10/22	8	45.68	10	45.55	45.25	-2	1,598	-0.13%
2019/10/21	0	0.00	5	45.45	45.75	-5	1,589	-0.31%
2019/10/18	7	45.03	12	45.33	45.50	-5	1,569	-0.32%
2019/10/17	0	0.00	7	45.42	45.30	-7	1,529	-0.46%
2019/10/16	0	0.00	12	44.53	44.45	-12	1,472	-0.82%
2019/10/15	13	43.95	19	44.17	44.30	-6	1,464	-0.41%
2019/10/14	7	43.38	6.2	43.42	43.30	0.8	1,437	0.06%
2019/10/09	5	43.45	5	43.35	43.35	0	1,432	0.00%
2019/10/08	0	0.00	15	43.48	43.60	-15	1,423	-1.05%
2019/10/07	2	43.00	5	43.13	42.95	-3	1,396	-0.21%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/24	2	41.95	1	42.25	42.15	1	1,463	0.07%
2019/09/23	6	42.06	0	0.00	41.95	6	1,463	0.41%
2019/09/20	14	42.39	0	0.00	42.10	14	1,471	0.95%
2019/09/19	6	42.78	0	0.00	42.60	6	1,463	0.41%
2019/09/18	9	43.08	44.8	42.96	43.15	-35.8	1,595	-2.24%
2019/09/17	9	43.38	0	0.00	43.45	9	1,722	0.52%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/12	0	0.00	1	43.15	43.10	-1	1,922	-0.05%
2019/09/11	2	43.20	1	43.30	43.00	1	1,993	0.05%
2019/09/10	1	42.75	0.2	42.90	43.00	0.8	1,990	0.04%
2019/09/09	5	43.10	0	0.00	42.95	5	1,997	0.25%
2019/09/05	0.8	43.00	4	43.25	43.10	-3.2	2,019	-0.16%
2019/09/04	0	0.00	1	43.15	43.00	-1	2,019	-0.05%
2019/09/02	5	42.60	0	0.00	42.85	5	2,029	0.25%
2019/08/30	5	42.45	0	0.00	42.55	5	2,022	0.25%
2019/08/29	5	42.20	0	0.00	42.15	5	2,009	0.25%
2019/08/28	0	0.00	2	42.20	42.00	-2	2,049	-0.10%
2019/08/27	0	0.00	1	42.60	41.80	-1	2,060	-0.05%
2019/08/26	0	0.00	20	42.40	42.45	-20	2,026	-0.99%
2019/08/23	13	42.95	0	0.00	43.10	13	2,017	0.64%
2019/08/20	7	42.76	0	0.00	42.50	7	2,063	0.34%
2019/08/16	0	0.00	1	43.20	43.20	-1	2,045	-0.05%
2019/08/15	1	43.25	2.4	43.33	43.40	-1.4	2,022	-0.07%
2019/08/14	17	43.01	17	43.10	42.75	0	1,953	0.00%
2019/08/12	0	0.00	23	42.33	42.40	-23	1,881	-1.22%
2019/08/07	0	0.00	0.1	40.55	40.40	-0.1	1,889	-0.01%
2019/08/05	1	40.25	0	0.00	40.00	1	1,920	0.05%
2019/08/02	6	40.40	0	0.00	40.35	6	1,920	0.31%
2019/07/19	0	0.00	1	42.10	41.85	-1	1,976	-0.05%
2019/07/18	2	41.28	0	0.00	41.60	2	1,987	0.10%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/15	3	42.00	0	0.00	42.00	3	2,014	0.15%
2019/07/09	0	0.00	34	42.22	42.10	-34	2,144	-1.59%
2019/07/08	2	42.55	0	0.00	42.50	2	2,145	0.09%
2019/07/05	5	42.90	1	42.85	42.85	4	2,166	0.18%
2019/07/04	3	44.53	0	0.00	44.55	3	2,199	0.14%
2019/07/02	1	44.15	0	0.00	43.90	1	2,245	0.04%
2019/06/27	10	45.08	0	0.00	44.80	10	2,290	0.44%
2019/06/26	4	45.60	10	45.65	45.30	-6	2,392	-0.25%
2019/06/25	11	44.99	2	44.85	46.25	9	2,402	0.37%
2019/06/24	0	0.00	12	45.07	45.50	-12	2,274	-0.53%
2019/06/21	0	0.00	9	44.56	44.40	-9	2,139	-0.42%
2019/06/20	0	0.00	2	44.18	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	8	43.27	43.65	-8	1,965	-0.41%
2019/06/18	0	0.00	14	42.41	42.45	-14	1,891	-0.74%
2019/06/12	0	0.00	1	42.50	42.20	-1	1,923	-0.05%
2019/06/11	3	42.03	1	42.05	42.20	2	1,914	0.10%
2019/06/10	0	0.00	6	41.33	41.30	-6	1,893	-0.32%
2019/06/04	26	40.64	4.9	40.99	40.95	21.1	1,909	1.11%
2019/06/03	0	0.00	1	41.20	41.10	-1	1,872	-0.05%
2019/05/31	0	0.00	1	40.65	40.90	-1	1,875	-0.05%
2019/05/30	0	0.00	4	40.55	40.45	-4	1,870	-0.21%
2019/05/29	6	40.28	0	0.00	40.15	6	1,882	0.32%
2019/05/28	0	0.00	1	40.95	40.75	-1	1,887	-0.05%
2019/05/27	0	0.00	3	40.45	40.75	-3	1,839	-0.16%
2019/05/24	3	40.15	0	0.00	40.15	3	1,842	0.16%
2019/05/16	3	40.38	0	0.00	40.30	3	1,910	0.16%
2019/05/15	0	0.00	1	41.05	41.00	-1	1,899	-0.05%
2019/05/10	0	0.00	4	40.30	40.45	-4	1,834	-0.22%
2019/05/09	18	40.21	1	40.05	39.90	17	1,843	0.92%
2019/05/08	3	41.02	0	0.00	40.90	3	1,814	0.17%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/04/30	0	0.00	1	42.40	42.40	-1	1,792	-0.06%
2019/04/26	2	41.58	0	0.00	41.65	2	1,777	0.11%
2019/04/24	5	41.94	0	0.00	41.85	5	1,764	0.28%
2019/04/23	6	42.06	0	0.00	42.20	6	1,757	0.34%
2019/04/22	12	42.71	1	42.80	42.50	11	1,735	0.63%
2019/04/19	5	42.76	0	0.00	42.75	5	1,732	0.29%
2019/04/18	6	42.06	1.2	42.00	41.75	4.8	1,696	0.28%
2019/04/17	12	42.65	20	42.55	42.80	-8	1,650	-0.48%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	13	43.74	0	0.00	43.25	13	1,598	0.81%
2019/04/11	3	43.65	0	0.00	43.50	3	1,579	0.19%
2019/04/10	2.1	43.65	0	0.00	43.95	2.1	1,548	0.14%
2019/04/09	2	44.25	0	0.00	44.20	2	1,492	0.13%
2019/04/08	5	44.93	0	0.00	44.60	5	1,455	0.34%
2019/04/03	3	45.02	0	0.00	45.05	3	1,400	0.21%
2019/04/02	0	0.00	2	45.60	45.60	-2	1,376	-0.15%
2019/04/01	1	45.75	0	0.00	45.80	1	1,361	0.07%
2019/03/29	3	45.23	8	45.64	46.60	-5	1,337	-0.37%
2019/03/28	8.2	46.53	0	0.00	46.60	8.2	1,231	0.67%
2019/03/27	6	47.49	0	0.00	47.45	6	1,229	0.49%
2019/03/25	15	47.61	0	0.00	47.85	15	1,222	1.23%
2019/03/20	0	0.00	2	48.70	48.75	-2	1,189	-0.17%
2019/03/19	0	0.00	1	48.55	48.65	-1	1,189	-0.08%
2019/03/18	18	48.35	5	48.64	48.55	13	1,184	1.10%
2019/03/15	1	47.10	2	47.73	47.95	-1	1,154	-0.09%
2019/03/12	1	47.35	0	0.00	47.20	1	1,147	0.09%
2019/03/11	8	47.26	0	0.00	47.10	8	1,157	0.69%
2019/03/08	1	47.90	11	47.95	47.80	-10	1,168	-0.86%
2019/03/06	0	0.00	1	49.15	49.25	-1	1,225	-0.08%
2019/03/05	10	48.10	0	0.00	48.15	10	1,219	0.82%
2019/03/04	10	48.20	0	0.00	48.30	10	1,226	0.82%
2019/02/26	0	0.00	1	48.70	48.70	-1	1,207	-0.08%
2019/02/25	0	0.00	0.6	48.20	48.45	-0.6	1,206	-0.05%
2019/02/21	0	0.00	3	48.30	48.45	-3	1,220	-0.25%
2019/02/20	0	0.00	1	48.15	48.10	-1	1,227	-0.08%
2019/02/18	0	0.00	13.4	47.55	47.60	-13.4	1,231	-1.09%
2019/02/15	10	47.15	0	0.00	46.80	10	1,207	0.83%
2019/01/30	0	0.00	1	46.60	46.50	-1	1,222	-0.08%
2019/01/29	0	0.00	1	46.45	46.40	-1	1,201	-0.08%
2019/01/28	0	0.00	5	46.45	46.45	-5	1,196	-0.42%
2019/01/25	3	46.18	5	46.45	46.30	-2	1,207	-0.17%
2019/01/24	0	0.00	0.1	46.25	46.35	-0.1	1,208	-0.01%
2019/01/18	0	0.00	1	46.50	46.30	-1	1,242	-0.08%
2019/01/14	0	0.00	0	46.40	46.40	0	1,297	0.00%
2019/01/11	0	0.00	0.2	46.80	46.95	-0.2	1,327	-0.01%
2019/01/10	1	47.10	2	46.98	47.00	-1	1,343	-0.07%
2019/01/09	2	46.90	0	0.00	46.95	2	1,367	0.15%
2019/01/07	0	0.00	2	45.95	46.20	-2	1,416	-0.14%
2018/12/27	3	44.75	0	0.00	44.80	3	1,821	0.16%
2018/12/21	1	44.80	0	0.00	45.55	1	2,192	0.05%
2018/12/20	3	45.37	0	0.00	44.90	3	2,244	0.13%
2018/12/18	0	0.00	1.4	46.90	46.90	-1.4	2,356	-0.06%
2018/12/13	1	47.40	0	0.00	47.90	1	2,460	0.04%
2018/12/04	0	0.00	5	48.95	48.60	-5	2,662	-0.19%
2018/12/03	1	49.00	0	0.00	48.55	1	2,660	0.04%
2018/11/29	0	0.00	1	48.50	48.25	-1	2,613	-0.04%
2018/11/20	1	47.25	0	0.00	47.45	1	2,711	0.04%
2018/11/19	3	46.20	3	46.80	47.25	0	2,797	0.00%
2018/11/16	0	0.00	1	46.30	46.20	-1	2,816	-0.04%
2018/11/15	3	45.75	5.1	46.28	45.85	-2.1	2,841	-0.07%
2018/11/14	2	44.60	0	0.00	45.05	2	2,835	0.07%
2018/11/13	2	43.40	4	44.40	44.60	-2	2,896	-0.07%
2018/11/09	0	0.00	1	44.00	43.85	-1	2,932	-0.03%
2018/11/08	0	0.00	1	44.10	44.25	-1	2,940	-0.03%
2018/11/07	1	42.75	0	0.00	43.00	1	2,966	0.03%
2018/10/24	1	43.80	0	0.00	43.50	1	3,242	0.03%
2018/10/23	1	43.75	0	0.00	44.40	1	3,290	0.03%
2018/10/19	2	43.55	3	43.80	43.85	-1	3,340	-0.03%
2018/10/17	0	0.00	2	45.25	44.95	-2	3,329	-0.06%
2018/10/15	4	45.60	0	0.00	45.50	4	3,301	0.12%
2018/10/12	0	0.00	32.4	45.60	46.05	-32.4	3,288	-0.99%
2018/10/11	2	45.55	3	45.55	45.40	-1	3,248	-0.03%
2018/10/09	0	0.00	1	51.00	50.40	-1	3,134	-0.03%
2018/10/08	16	50.78	7	50.53	50.50	9	3,142	0.29%
2018/09/26	7.6	35.81	5	35.75	35.75	2.6	3,086	0.08%
2018/09/25	9	35.49	3	36.00	35.95	6	3,035	0.20%
2018/09/21	0	0.00	4	34.85	35.15	-4	2,902	-0.14%
2018/09/20	1	35.00	0	0.00	34.70	1	2,886	0.03%
2018/09/19	0	0.00	4	35.30	35.30	-4	2,877	-0.14%
2018/09/18	3	35.00	7	35.30	35.35	-4	2,873	-0.14%
2018/09/14	3	34.93	0	0.00	35.05	3	2,836	0.11%
2018/09/13	0	0.00	2	34.33	34.80	-2	2,776	-0.07%
2018/09/10	0	0.00	4	33.40	33.15	-4	2,820	-0.14%
2018/09/07	2	33.50	4	33.50	33.45	-2	2,866	-0.07%
2018/09/05	6	33.98	0	0.00	33.75	6	2,908	0.21%
2018/09/04	1	34.10	0	0.00	34.20	1	2,911	0.03%
2018/09/03	4	34.15	0	0.00	34.10	4	2,918	0.14%
2018/08/29	6	34.28	10	34.46	34.50	-4	3,008	-0.13%
2018/08/28	0	0.00	7	34.25	34.25	-7	3,064	-0.23%
2018/08/27	6	34.11	0	0.00	34.10	6	3,138	0.19%
2018/08/24	0	0.00	4.3	34.30	34.30	-4.3	3,172	-0.14%
2018/08/21	0	0.00	3.6	34.39	34.45	-3.6	3,316	-0.11%
2018/08/17	0	0.00	3	34.40	34.30	-3	3,336	-0.09%
2018/08/16	3.6	34.36	3	34.30	34.30	0.6	3,333	0.02%
2018/08/15	0	0.00	2.4	34.40	34.30	-2.4	3,299	-0.07%
2018/08/14	8	33.93	6	33.91	34.00	2	3,240	0.06%
2018/08/09	3	33.83	0	0.00	33.70	3	3,259	0.09%
2018/08/06	10	34.20	4	34.25	34.20	6	3,289	0.18%
2018/08/03	0	0.00	1	34.15	34.20	-1	3,298	-0.03%
2018/08/01	1	33.70	1	34.15	33.70	0	3,259	0.00%
2018/07/30	0	0.00	0.1	33.60	33.65	-0.1	3,213	0.00%
2018/07/27	0	0.00	2	33.70	33.75	-2	3,252	-0.06%
2018/07/26	0	0.00	5	33.73	33.75	-5	3,267	-0.15%
2018/07/25	1	33.50	0	0.00	33.50	1	3,295	0.03%
2018/07/24	0.4	33.45	7	33.39	33.55	-6.6	3,296	-0.20%
2018/07/23	1	33.00	9	33.09	33.00	-8	3,290	-0.24%
2018/07/20	5	34.86	3	34.82	34.90	2	3,248	0.06%
2018/07/19	3	34.93	6	35.00	34.90	-3	3,211	-0.09%
2018/07/18	4	35.00	3	35.10	35.00	1	3,209	0.03%
2018/07/16	4	35.00	0	0.00	34.95	4	3,242	0.12%
2018/07/11	2	34.80	0	0.00	34.60	2	3,474	0.06%
2018/07/09	1	33.95	0	0.00	34.50	1	3,609	0.03%
2018/07/05	1	34.10	1	34.30	33.80	0	3,893	0.00%
2018/07/04	0	0.00	2	34.35	34.20	-2	4,025	-0.05%
2018/07/03	3	34.62	0	0.00	34.25	3	4,200	0.07%
2018/06/29	0	0.00	1	35.10	35.20	-1	4,203	-0.02%
2018/06/27	2	35.00	0	0.00	34.70	2	4,224	0.05%
2018/06/26	5	35.28	5	35.02	35.05	0	4,254	0.00%
2018/06/25	0	0.00	4	36.00	35.65	-4	4,274	-0.09%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	0	0.00	2	35.68	35.85	-2	4,803	-0.04%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/15	6	35.92	0	0.00	36.20	6	4,892	0.12%
2018/06/14	2	35.80	1	36.00	35.70	1	4,821	0.02%
2018/06/13	3	36.00	12	35.86	35.80	-9	4,796	-0.19%
2018/06/12	1	36.15	6	36.17	36.15	-5	4,798	-0.10%
2018/06/11	2	36.60	0	0.00	36.40	2	4,823	0.04%
2018/06/08	0	0.00	21	36.75	36.70	-21	4,842	-0.43%
2018/06/07	0	0.00	7	36.91	36.95	-7	4,839	-0.14%
2018/06/06	5	37.10	13	37.09	37.15	-8	4,844	-0.17%
2018/06/05	10	36.65	11	36.75	36.75	-1	4,780	-0.02%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/05/31	0	0.00	1	35.80	36.15	-1	4,804	-0.02%
2018/05/30	2	35.40	0	0.00	35.30	2	4,765	0.04%
2018/05/28	5	35.80	30	35.75	35.70	-25	4,756	-0.53%
2018/05/23	0	0.00	1	35.75	35.70	-1	4,811	-0.02%
2018/05/22	2	36.00	0	0.00	35.80	2	4,844	0.04%
2018/05/21	0	0.00	13	35.49	35.80	-13	4,864	-0.27%
2018/05/16	2	35.95	0	0.00	35.80	2	4,922	0.04%
2018/05/15	0	0.00	3	35.75	35.60	-3	4,940	-0.06%
2018/05/14	0	0.00	2	35.50	35.85	-2	5,091	-0.04%
2018/05/11	3	35.58	2	35.55	35.55	1	5,102	0.02%
2018/05/08	11	35.35	0	0.00	35.50	11	5,154	0.21%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/05/02	2	35.90	1	36.30	36.00	1	5,291	0.02%
2018/04/30	0	0.00	20	35.55	35.65	-20	5,294	-0.38%
2018/04/27	4	35.35	0	0.00	35.55	4	5,298	0.08%
2018/04/26	5	35.70	4.8	35.44	35.45	0.2	5,322	0.00%
2018/04/25	25	35.71	10	35.90	35.85	15	5,332	0.28%
2018/04/24	1	36.25	5	36.11	36.10	-4	5,321	-0.08%
2018/04/23	0	0.00	2	36.20	36.30	-2	5,321	-0.04%
2018/04/20	9	36.40	29	36.30	36.45	-20	5,356	-0.37%
2018/04/17	13	35.59	16	35.87	35.60	-3	5,330	-0.06%
2018/04/16	0	0.00	10	36.50	36.50	-10	5,231	-0.19%
2018/04/13	6	36.60	1	36.30	36.50	5	5,228	0.10%
2018/04/12	24	36.32	2	36.33	36.20	22	5,221	0.42%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/10	3	35.60	1	36.00	35.60	2	5,051	0.04%
2018/04/09	11	35.20	12	35.08	35.40	-1	4,957	-0.02%
2018/04/03	11	33.91	3	33.90	34.15	8	4,786	0.17%
2018/03/31	4	34.18	2	34.20	34.10	2	4,784	0.04%
2018/03/30	0	0.00	2	34.23	34.10	-2	4,768	-0.04%
2018/03/29	16	34.41	1	34.20	34.30	15	4,727	0.32%
2018/03/28	2	34.25	7	34.53	34.45	-5	4,707	-0.11%
2018/03/27	88	35.17	62.6	35.51	34.55	25.4	4,635	0.55%
2018/03/26	0	0.00	1	33.80	33.90	-1	4,144	-0.02%
2018/03/23	10	33.65	1	33.40	33.90	9	4,117	0.22%
2018/03/22	5	34.45	6	34.33	34.00	-1	4,039	-0.02%
2018/03/21	10	34.45	1	34.30	34.35	9	3,971	0.23%
2018/03/20	0	0.00	5	33.73	33.90	-5	3,905	-0.13%
2018/03/16	1	33.70	1	33.65	33.65	0	3,862	0.00%
2018/03/15	7	33.91	1	33.75	33.90	6	3,810	0.16%
2018/03/13	0	0.00	14	33.50	33.55	-14	3,726	-0.38%
2018/03/12	3	33.70	1	33.70	33.70	2	3,719	0.05%
2018/03/09	10	33.30	0.2	33.20	33.25	9.8	3,724	0.26%
2018/03/08	18	33.65	9	33.71	33.35	9	3,730	0.24%
2018/03/07	11	33.27	3.4	33.06	33.20	7.6	3,665	0.21%
2018/03/02	1	32.00	4	32.49	32.40	-3	3,639	-0.08%
2018/03/01	0	0.00	5	32.50	32.50	-5	3,660	-0.14%
2018/02/27	2	32.28	0	0.00	32.15	2	3,672	0.05%
2018/02/23	0	0.00	5	32.40	32.25	-5	3,682	-0.14%
2018/02/22	2	31.40	2	32.20	32.25	0	3,820	0.00%
2018/02/21	5	31.59	0	0.00	31.65	5	4,040	0.12%
2018/02/12	2	30.60	1	31.00	30.95	1	4,479	0.02%
2018/02/09	2	31.00	11	30.87	30.70	-9	4,500	-0.20%
2018/02/08	3	30.90	3	30.85	30.70	0	4,450	0.00%
2018/02/07	8	31.25	18	30.89	30.85	-10	4,550	-0.22%
2018/02/06	5	30.80	17	30.55	30.70	-12	4,537	-0.26%
2018/02/05	1	32.05	6	32.45	32.45	-5	4,464	-0.11%
2018/02/02	4	32.81	0	0.00	32.80	4	4,430	0.09%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	2	33.60	1	32.75	33.45	1	4,616	0.02%
2018/01/30	30	33.46	4	33.34	33.05	26	4,627	0.56%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/26	12	33.81	7	33.59	33.65	5	4,610	0.11%
2018/01/25	5	34.00	0	0.00	33.95	5	4,586	0.11%
2018/01/24	73	33.53	3	33.45	33.50	70	4,539	1.54%
2018/01/22	10	33.20	1.1	33.54	33.55	8.9	4,618	0.19%
2018/01/19	3	33.43	0	0.00	33.20	3	4,683	0.06%
2018/01/18	0	0.00	4.6	33.76	33.65	-4.6	4,640	-0.10%
2018/01/17	0	0.00	4	33.89	33.80	-4	4,614	-0.09%
2018/01/16	0	0.00	13	33.93	33.95	-13	4,600	-0.28%
2018/01/15	0	0.00	11	33.70	33.65	-11	4,564	-0.24%
2018/01/10	0	0.00	1	33.25	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	7	33.10	33.30	-7	4,468	-0.16%
2018/01/08	0	0.00	8	33.42	33.30	-8	4,471	-0.18%
2018/01/05	3	32.87	5	32.74	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	3	32.57	32.55	-3	4,335	-0.07%
2018/01/03	4	32.40	10.8	32.40	32.40	-6.8	4,313	-0.16%
2018/01/02	0	0.00	0.1	31.90	32.00	-0.1	4,252	0.00%