瀚宇博 (5469)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股▲0.24%
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	14.8	55.37	9	56.32	55.70	5.8	6,391	0.09%
2024/05/17	19.7	55.63	0	0.00	55.10	19.7	6,296	0.31%
2024/05/16	10.1	57.64	11.5	58.68	56.70	-1.4	6,230	-0.02%
2024/05/15	15.3	59.59	20.2	59.40	58.60	-4.9	6,239	-0.08%
2024/05/14	10	56.40	3	56.43	56.60	7	6,045	0.12%
2024/05/13	1	54.50	0	0.00	55.40	1	6,033	0.02%
2024/05/10	10	55.00	0	0.00	54.90	10	6,077	0.16%
2024/05/09	3	55.50	0	0.00	55.10	3	6,070	0.05%
2024/05/08	0.1	54.55	1	54.70	55.50	-0.9	6,077	-0.01%
2024/05/07	1	54.10	21	54.48	54.70	-20	6,135	-0.33%
2024/05/06	0	0.00	6	54.20	54.50	-6	6,276	-0.10%
2024/05/02	8	55.05	1	55.50	54.90	7	6,426	0.11%
2024/04/30	26	56.25	3	56.70	56.10	23	6,464	0.36%
2024/04/29	3	56.30	10	56.52	56.70	-7	6,448	-0.11%
2024/04/26	7	55.40	10.4	55.68	55.20	-3.4	6,445	-0.05%
2024/04/25	11.5	55.51	0	0.00	55.20	11.5	6,443	0.18%
2024/04/24	20	55.03	20	55.20	55.60	0	6,451	0.00%
2024/04/23	1.4	54.46	0	0.00	54.50	1.4	6,463	0.02%
2024/04/22	5	54.50	6	55.23	54.40	-1	6,473	-0.02%
2024/04/19	1	56.10	0	0.00	55.70	1	6,440	0.02%
2024/04/18	0	0.00	1	56.50	56.60	-1	6,405	-0.02%
2024/04/17	1	56.90	1	56.80	56.60	0	6,406	0.00%
2024/04/16	10.3	56.02	0	0.00	56.70	10.3	6,398	0.16%
2024/04/12	5	59.10	14	59.17	58.90	-9	6,323	-0.14%
2024/04/11	21	59.29	8	59.33	59.50	13	6,319	0.21%
2024/04/10	3	61.20	1	61.30	60.20	2	6,284	0.03%
2024/04/09	24	61.01	1.3	61.35	60.70	22.7	6,302	0.36%
2024/04/08	5	61.98	16	61.68	62.00	-11	6,278	-0.18%
2024/04/03	15	61.18	16	61.30	61.30	-1	6,339	-0.02%
2024/04/02	13.1	61.18	10	61.59	61.20	3.1	6,315	0.05%
2024/04/01	25	60.92	2	61.55	61.00	23	6,277	0.37%
2024/03/29	7	61.89	75	60.86	60.80	-68	6,201	-1.10%
2024/03/28	37	64.63	6.3	64.85	63.20	30.8	5,938	0.52%
2024/03/27	32	62.06	139.5	63.44	63.60	-107.5	5,614	-1.91%	大賣/鉅額交易
2024/03/26	22	61.43	3	60.87	60.90	19	5,491	0.35%
2024/03/25	96.3	63.14	12	63.60	62.50	84.3	5,434	1.55%
2024/03/22	52.3	64.69	49	64.75	62.40	3.3	5,361	0.06%
2024/03/21	59.1	67.51	252	66.56	67.00	-192.9	5,175	-3.73%	大賣/鉅額交易
2024/03/20	32	60.09	77	61.97	64.90	-45	4,423	-1.02%
2024/03/19	20	59.15	44.2	59.30	59.00	-24.2	4,056	-0.60%
2024/03/18	2	56.50	0.1	56.60	56.50	1.9	3,911	0.05%
2024/03/15	0	0.00	7.2	56.08	55.70	-7.2	3,869	-0.19%
2024/03/14	6	55.60	4	55.75	55.20	2	3,855	0.05%
2024/03/13	15.1	54.51	7	54.66	54.70	8.1	3,876	0.21%
2024/03/12	30	54.79	36.2	55.15	55.00	-6.2	3,920	-0.16%
2024/03/11	45.7	53.59	5	54.20	53.30	40.7	3,909	1.04%
2024/03/08	3.1	55.52	6	56.50	54.90	-2.9	3,921	-0.07%
2024/03/07	3	57.67	8	57.50	57.40	-5	4,168	-0.12%
2024/03/06	0	0.00	7.1	58.32	58.30	-7.1	4,347	-0.16%
2024/03/05	0	0.00	3	58.09	58.30	-3	4,428	-0.07%
2024/03/04	8	57.93	3	57.80	57.80	5	4,425	0.11%
2024/03/01	3	57.93	7.1	57.65	57.50	-4.1	4,423	-0.09%
2024/02/29	4.1	56.81	0	0.00	56.60	4.1	4,403	0.09%
2024/02/27	2	57.80	64	57.25	57.20	-62	4,392	-1.41%
2024/02/26	2	57.85	3	57.70	57.80	-1	4,359	-0.02%
2024/02/23	85.1	59.74	33.3	59.10	58.40	51.8	4,341	1.19%
2024/02/22	0.1	62.00	13	62.03	62.00	-12.9	4,255	-0.30%
2024/02/21	0	0.00	17	62.16	62.10	-17	4,307	-0.39%
2024/02/20	20	62.82	35	63.09	62.50	-15	4,307	-0.35%
2024/02/19	1	61.70	51	62.19	62.00	-50	4,259	-1.17%
2024/02/16	41	61.78	42	61.70	61.50	-1	4,232	-0.02%
2024/02/15	14	59.50	13	59.28	60.00	1	4,144	0.02%
2024/02/05	1.3	58.45	3.4	58.45	58.60	-2.1	4,096	-0.05%
2024/02/02	7	57.89	28	58.09	58.40	-21	4,061	-0.52%
2024/02/01	26	56.87	118	57.02	57.50	-92	4,019	-2.29%	大賣/
2024/01/31	0	0.00	1	56.70	57.00	-1	4,006	-0.02%
2024/01/30	10	56.74	7.1	57.06	56.70	2.9	4,010	0.07%
2024/01/29	38	57.64	33	57.88	57.80	5	3,956	0.13%
2024/01/26	23	56.95	42.3	56.70	57.00	-19.3	3,827	-0.51%
2024/01/25	2.1	54.67	2	54.90	54.60	0.1	3,692	0.00%
2024/01/24	25	55.66	15.1	55.82	55.30	9.9	3,832	0.26%
2024/01/23	1.6	55.12	6	55.03	55.30	-4.4	3,953	-0.11%
2024/01/22	9	55.07	6	54.55	54.70	3	3,950	0.08%
2024/01/19	8	53.61	1	54.10	53.80	7	3,946	0.18%
2024/01/18	0	0.00	3	53.10	53.50	-3	3,970	-0.08%
2024/01/17	3.3	54.52	5	53.90	53.60	-1.7	3,973	-0.04%
2024/01/16	3.2	53.86	3	54.40	54.90	0.2	3,965	0.01%
2024/01/15	9.1	54.53	3	54.47	54.40	6.1	3,963	0.15%
2024/01/12	4.1	53.41	0	0.00	53.70	4.1	3,976	0.10%
2024/01/11	0.2	54.00	0	0.00	53.90	0.2	3,973	0.01%
2024/01/10	5.1	53.87	63	53.76	54.00	-57.9	4,002	-1.45%
2024/01/09	4	54.43	31.9	54.36	54.60	-27.9	4,001	-0.70%
2024/01/08	6.1	54.98	39.1	55.31	55.00	-33	4,006	-0.82%
2024/01/05	38.2	55.78	15	55.35	55.30	23.2	4,023	0.58%
2024/01/04	32.3	55.31	69	55.28	55.80	-36.7	4,024	-0.91%
2024/01/03	4	55.55	25	55.62	55.40	-21	4,078	-0.52%
2024/01/02	1	55.40	31	55.34	55.40	-30	4,104	-0.73%
2023/12/29	19	54.76	2.3	54.98	55.30	16.7	4,103	0.41%
2023/12/28	9.1	54.55	3	54.77	54.20	6.1	4,022	0.15%
2023/12/27	2.5	54.22	1	54.20	54.20	1.5	4,021	0.04%
2023/12/26	2.1	53.96	2	54.05	54.20	0.1	4,024	0.00%
2023/12/25	5.1	54.02	8	54.40	54.00	-2.9	4,015	-0.07%
2023/12/22	44.1	54.78	0	0.00	54.50	44.1	4,009	1.10%
2023/12/21	7.3	55.15	0	0.00	54.80	7.3	3,997	0.18%
2023/12/20	5.1	55.96	4	55.70	55.60	1.1	3,986	0.03%
2023/12/19	15.1	56.07	9	56.22	56.00	6.1	3,976	0.15%
2023/12/18	26	59.24	13.2	58.50	57.90	12.8	3,957	0.32%
2023/12/15	41	63.68	11.5	63.83	62.80	29.5	3,906	0.76%
2023/12/14	46	62.81	9	62.73	63.00	37	3,881	0.95%
2023/12/13	5	61.76	2	61.90	61.80	3	3,880	0.08%
2023/12/12	1.1	61.99	3	61.67	61.60	-2	3,936	-0.05%
2023/12/11	53.3	62.95	27	61.73	61.40	26.3	3,996	0.66%
2023/12/08	146.3	63.80	5	63.56	63.20	141.3	4,038	3.50%	大買/鉅額交易
2023/12/07	48	63.64	28.6	64.04	63.70	19.4	4,058	0.48%
2023/12/06	61	63.02	16.3	63.10	62.90	44.7	4,065	1.10%
2023/12/05	16.3	62.00	1	61.10	62.10	15.3	4,062	0.38%
2023/12/04	48	63.17	37.4	63.09	62.90	10.6	4,137	0.26%
2023/12/01	19.1	59.02	17.1	58.91	59.10	2	4,059	0.05%
2023/11/30	7.1	56.92	11.7	57.08	56.80	-4.6	4,112	-0.11%
2023/11/29	5	56.00	5.5	55.88	56.00	-0.5	4,055	-0.01%
2023/11/28	11	55.04	13	54.82	55.10	-2	4,096	-0.05%
2023/11/27	14.1	55.40	2.1	55.47	55.00	12	4,158	0.29%
2023/11/24	5	55.24	7.1	55.42	55.30	-2.1	4,212	-0.05%
2023/11/22	2.2	54.99	0	55.10	54.80	2.1	4,270	0.05%
2023/11/21	35	56.30	8	56.39	55.30	27	4,299	0.63%
2023/11/20	4.2	55.93	16.3	55.88	56.10	-12.1	4,373	-0.28%
2023/11/17	4.6	55.05	12.3	54.68	55.20	-7.7	4,361	-0.18%
2023/11/16	0.1	53.30	2	53.70	53.60	-1.9	4,418	-0.04%
2023/11/15	9.6	54.04	4.1	54.13	53.70	5.5	4,515	0.12%
2023/11/14	2.3	53.19	2	53.14	52.90	0.3	4,598	0.01%
2023/11/13	0.4	53.13	1	52.80	53.00	-0.6	4,744	-0.01%
2023/11/10	5	53.52	0	0.00	53.30	5	4,800	0.10%
2023/11/09	7	54.33	15.2	54.24	54.50	-8.2	4,906	-0.17%
2023/11/08	4.2	54.95	2.8	55.03	54.60	1.4	4,939	0.03%
2023/11/07	3	55.37	5	55.26	55.10	-2	5,035	-0.04%
2023/11/06	41	55.10	4.3	55.34	55.70	36.8	5,133	0.72%
2023/11/03	16.2	55.30	22.8	55.09	54.70	-6.6	5,245	-0.12%
2023/11/02	5	56.12	5.1	56.57	56.20	-0.1	5,263	0.00%
2023/11/01	12.2	54.33	6.2	55.03	55.20	6	5,253	0.11%
2023/10/31	43.1	56.69	69.8	56.45	55.70	-26.7	5,125	-0.52%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/27	5	54.50	2.2	54.57	54.40	2.8	5,008	0.06%
2023/10/26	4.1	54.19	1	53.70	54.00	3.1	5,108	0.06%
2023/10/25	1.2	54.74	2.5	54.80	54.90	-1.3	5,103	-0.02%
2023/10/24	1.1	53.42	5	54.20	54.50	-3.9	5,117	-0.08%
2023/10/23	1.2	53.10	4	53.13	53.10	-2.8	5,180	-0.05%
2023/10/20	0.1	51.80	0	0.00	52.40	0.1	5,386	0.00%
2023/10/19	3.1	52.76	1	52.60	52.90	2.1	5,476	0.04%
2023/10/18	6.2	52.17	0	0.00	52.50	6.2	5,509	0.11%
2023/10/17	1.3	53.50	1	53.20	53.20	0.3	5,542	0.01%
2023/10/16	1.1	53.53	4	53.83	53.90	-2.9	5,743	-0.05%
2023/10/13	2.6	54.23	0	0.00	54.20	2.6	6,203	0.04%
2023/10/12	1.1	55.58	1	55.70	55.40	0.1	6,578	0.00%
2023/10/11	5.2	55.42	2	54.95	55.20	3.2	6,710	0.05%
2023/10/06	11.2	57.38	18	57.66	56.40	-6.8	6,638	-0.10%
2023/10/05	0.1	58.90	0.1	58.90	58.90	0	6,601	0.00%
2023/10/04	0.1	59.30	1	59.10	59.20	-0.9	6,591	-0.01%
2023/10/03	19.5	59.70	0.7	59.50	59.50	18.8	6,600	0.28%
2023/10/02	14.2	60.46	2	60.80	60.40	12.2	6,605	0.18%
2023/09/28	0	0.00	0.4	59.20	59.40	-0.4	6,596	-0.01%
2023/09/27	5.3	58.78	5.5	58.99	58.90	-0.2	6,608	0.00%
2023/09/26	29.6	59.39	14.9	60.02	59.00	14.7	6,612	0.22%
2023/09/25	5.5	60.06	9.6	60.14	60.40	-4.1	6,629	-0.06%
2023/09/22	2	58.20	5	58.52	58.50	-3	6,613	-0.05%
2023/09/21	4	58.19	3	58.60	58.50	1	6,655	0.02%
2023/09/20	5.2	59.37	9.2	60.45	59.40	-4	6,790	-0.06%
2023/09/19	7	61.43	19	61.27	61.30	-12	6,775	-0.18%
2023/09/18	5	60.82	2.1	61.31	60.90	2.9	6,806	0.04%
2023/09/15	3	60.20	8.6	60.56	60.80	-5.6	6,861	-0.08%
2023/09/14	31.1	60.04	27.1	60.39	60.50	4.1	6,871	0.06%
2023/09/13	27	59.56	5.3	59.72	60.10	21.7	6,876	0.32%
2023/09/12	18	59.13	20.2	58.19	59.10	-2.2	6,857	-0.03%
2023/09/11	9	57.49	3	57.57	57.20	6	6,784	0.09%
2023/09/08	9	59.62	39	59.25	59.30	-30	6,697	-0.45%
2023/09/07	3.5	59.70	7	59.17	59.40	-3.5	6,658	-0.05%
2023/09/06	8.2	58.42	15.1	58.58	58.80	-6.9	6,563	-0.11%
2023/09/05	16.1	56.78	15.3	57.39	57.50	0.8	6,516	0.01%
2023/09/04	1.5	54.96	16	54.80	55.00	-14.5	6,285	-0.23%
2023/09/01	2	55.00	1.1	55.17	54.40	0.9	6,286	0.01%
2023/08/31	2	54.58	14.2	54.52	55.20	-12.2	6,233	-0.20%
2023/08/30	11.4	53.89	2.1	53.90	53.90	9.3	6,198	0.15%
2023/08/29	2	52.30	5.1	52.54	52.70	-3.1	6,168	-0.05%
2023/08/28	4	52.60	0.3	52.70	52.60	3.7	6,177	0.06%
2023/08/25	1	53.80	0.1	53.50	54.00	0.9	6,187	0.01%
2023/08/24	10.1	52.91	9.3	53.23	53.70	0.8	6,151	0.01%
2023/08/23	21	54.48	22	54.55	54.60	-1	6,020	-0.02%
2023/08/22	2	54.40	2	55.05	54.80	0	6,010	0.00%
2023/08/21	0	0.00	4.3	54.68	54.70	-4.3	5,967	-0.07%
2023/08/18	6	53.67	4.5	53.17	53.30	1.5	5,889	0.03%
2023/08/17	36.6	53.51	3	52.97	54.20	33.6	5,784	0.58%
2023/08/16	25.2	52.10	3	51.70	52.50	22.2	5,671	0.39%
2023/08/15	1.1	52.17	12	51.83	52.20	-10.9	5,601	-0.19%
2023/08/14	6.1	49.93	30	50.00	50.40	-23.9	5,497	-0.43%
2023/08/11	3.3	50.29	7.1	50.97	50.80	-3.8	5,473	-0.07%
2023/08/10	28.5	50.71	1	50.70	50.30	27.5	5,409	0.51%
2023/08/09	2.4	50.25	12.2	50.53	50.80	-9.8	5,299	-0.18%
2023/08/08	3.4	49.87	1.1	49.99	49.95	2.3	5,202	0.04%
2023/08/07	7	49.40	7.5	49.49	49.75	-0.5	5,164	-0.01%
2023/08/04	4.2	47.30	6	47.82	48.05	-1.9	5,138	-0.04%
2023/08/02	6.2	48.00	2	48.75	47.60	4.2	5,135	0.08%
2023/08/01	4.3	48.95	1	48.80	48.95	3.3	5,127	0.06%
2023/07/31	121.5	50.67	115.1	49.73	49.65	6.4	5,123	0.12%	大買/大賣/
2023/07/28	3.1	48.57	5	48.78	49.40	-1.9	5,108	-0.04%
2023/07/27	1.1	49.15	1	49.45	49.20	0.1	5,086	0.00%
2023/07/26	5.3	49.19	6	49.58	49.25	-0.7	5,055	-0.01%
2023/07/25	16.4	50.30	15	50.19	50.70	1.4	4,978	0.03%
2023/07/24	4.3	48.71	5.5	48.87	49.20	-1.2	4,760	-0.03%
2023/07/21	2	47.34	0	0.00	47.50	2	4,657	0.04%
2023/07/20	14.2	47.45	18	47.74	46.80	-3.8	4,612	-0.08%
2023/07/19	57	48.51	20	49.22	47.55	37	4,538	0.82%
2023/07/18	72.4	50.56	32.4	50.09	50.20	40	4,397	0.91%
2023/07/17	17	53.46	56.5	53.74	54.40	-39.5	3,923	-1.01%
2023/07/14	22.6	48.91	23	48.84	49.50	-0.4	3,526	-0.01%
2023/07/13	33	47.62	8	47.51	47.50	25	3,369	0.74%
2023/07/12	7.2	47.73	2	47.60	47.50	5.2	3,355	0.15%
2023/07/11	12.1	47.79	0	0.00	47.90	12.1	3,335	0.36%
2023/07/10	3	47.40	11	47.52	47.65	-8	3,338	-0.24%
2023/07/07	2	47.53	5	47.57	48.10	-3	3,346	-0.09%
2023/07/06	3	48.55	7	48.72	48.50	-4	3,390	-0.12%
2023/07/05	0.1	48.05	2	48.58	48.05	-1.9	3,435	-0.06%
2023/07/04	8.1	47.82	0	0.00	48.00	8.1	3,524	0.23%
2023/07/03	3	48.78	8	48.98	48.65	-5	3,480	-0.14%
2023/06/30	0.2	48.00	12	47.86	48.05	-11.8	3,428	-0.35%
2023/06/29	2.1	47.77	7	48.41	48.35	-4.9	3,397	-0.14%
2023/06/28	63	47.74	55	48.05	48.20	8	3,311	0.24%
2023/06/27	4.2	46.41	14	46.67	46.70	-9.8	3,114	-0.31%
2023/06/26	2	46.37	9	46.24	46.70	-7	3,031	-0.23%
2023/06/21	7	46.30	5	46.13	45.60	2	2,969	0.07%
2023/06/20	7	44.60	5	45.18	45.20	2	2,867	0.07%
2023/06/19	6.1	44.34	4	44.30	44.75	2.1	2,778	0.08%
2023/06/16	27	43.62	32	43.76	44.05	-5	2,707	-0.19%
2023/06/15	3	43.45	1	43.50	43.60	2	2,629	0.08%
2023/06/14	0	0.00	1	43.30	43.45	-1	2,612	-0.04%
2023/06/13	1.5	43.20	19.5	43.05	43.25	-18	2,596	-0.69%
2023/06/12	14	42.49	34	42.61	42.30	-20	2,541	-0.79%
2023/06/09	13	44.45	23	44.42	44.00	-10	2,453	-0.41%
2023/06/08	1	43.40	2	43.20	43.20	-1	2,267	-0.04%
2023/06/07	0	0.00	3	43.62	43.55	-3	2,246	-0.13%
2023/06/06	8	43.14	0	0.00	43.25	8	2,205	0.36%
2023/06/05	1	43.10	85	43.22	43.30	-84	2,195	-3.83%
2023/06/02	109	42.47	0	0.00	42.35	109	2,151	5.07%	大買/鉅額交易
2023/06/01	2	42.15	2	42.83	42.80	0	2,132	0.00%
2023/05/31	5	42.30	81	42.07	42.20	-76	2,097	-3.62%
2023/05/30	4	41.41	2	41.40	41.60	2	2,032	0.10%
2023/05/29	1	41.70	8	41.66	41.75	-7	2,016	-0.35%
2023/05/26	12	41.15	0	0.00	40.80	12	1,999	0.60%
2023/05/25	79	42.44	3	42.37	42.40	76	1,945	3.91%
2023/05/24	1	40.70	11.8	41.45	41.70	-10.8	1,895	-0.57%
2023/05/23	0.5	41.00	2	40.90	40.90	-1.5	1,864	-0.08%
2023/05/22	9	40.45	15	40.51	40.80	-6	1,870	-0.32%
2023/05/19	0	0.00	9	39.88	39.80	-9	1,846	-0.49%
2023/05/18	2	39.78	15	39.96	39.95	-13	1,843	-0.71%
2023/05/17	7	39.95	0	0.00	39.90	7	1,819	0.38%
2023/05/16	28	39.55	11	39.52	39.70	17	1,785	0.95%
2023/05/15	8	38.94	1	38.95	39.00	7	1,734	0.40%
2023/05/12	0	0.00	3	38.95	39.50	-3	1,717	-0.17%
2023/05/11	2	38.60	207	38.76	38.60	-205	1,673	-12.25%	大賣/鉅額交易
2023/05/10	2	39.30	25	39.36	39.10	-23	1,647	-1.40%
2023/05/09	225	39.24	12	38.77	38.90	213	1,611	13.22%	大買/鉅額交易
2023/05/08	5	39.15	3	39.02	38.90	2	1,586	0.13%
2023/05/05	0	0.00	3	38.90	38.45	-3	1,547	-0.19%
2023/05/04	6	38.96	7	38.62	39.10	-1	1,518	-0.07%
2023/04/28	2	38.08	0	0.00	37.95	2	1,422	0.14%
2023/04/27	0	0.00	1	37.70	37.65	-1	1,412	-0.07%
2023/04/26	0	0.00	2	37.33	37.50	-2	1,403	-0.14%
2023/04/25	1	37.05	0	0.00	36.85	1	1,395	0.07%
2023/04/24	0	0.00	1	37.30	37.75	-1	1,381	-0.07%
2023/04/21	10	38.11	8	38.22	37.25	2	1,378	0.15%
2023/04/20	2	38.55	10	38.15	38.35	-8	1,299	-0.62%
2023/04/19	0	0.00	2	37.95	38.45	-2	1,285	-0.16%
2023/04/18	2	38.03	0	0.00	37.95	2	1,264	0.16%
2023/04/17	4	37.84	4	38.20	38.15	0	1,256	0.00%
2023/04/14	3	38.55	13	38.37	38.25	-10	1,238	-0.81%
2023/04/13	1	38.90	2	38.63	38.60	-1	1,211	-0.08%
2023/04/12	4	39.19	4	39.09	39.00	0	1,182	0.00%
2023/04/11	35	38.75	7	38.59	38.85	28	1,133	2.47%
2023/04/10	3	37.90	4	37.91	37.70	-1	1,047	-0.10%
2023/04/07	35	36.97	16.2	37.03	37.25	18.8	953	1.97%
2023/04/06	3	35.47	4	35.35	35.60	-1	825	-0.12%
2023/03/31	3	35.60	1	35.70	35.55	2	821	0.24%
2023/03/30	0	0.00	3	35.45	35.35	-3	814	-0.37%
2023/03/29	0	0.00	5	35.40	35.40	-5	810	-0.62%
2023/03/28	0	0.00	4	35.18	35.10	-4	816	-0.49%
2023/03/27	2.2	35.49	4	35.50	35.55	-1.9	814	-0.23%
2023/03/24	0	0.00	8.3	35.50	35.75	-8.3	822	-1.01%
2023/03/23	0	0.00	28	35.11	35.25	-28	800	-3.50%
2023/03/22	4	34.99	12	35.01	34.95	-8	794	-1.01%
2023/03/21	1	34.85	10	34.93	34.95	-9	790	-1.14%
2023/03/20	1	34.50	0	0.00	34.40	1	772	0.13%
2023/03/17	1	34.40	11	34.20	34.40	-10	774	-1.29%
2023/03/16	2	33.60	0	0.00	33.50	2	773	0.26%
2023/03/15	1	34.05	2	34.20	34.00	-1	782	-0.13%
2023/03/14	3	34.00	2	34.05	34.00	1	806	0.12%
2023/03/13	1	33.95	10	34.12	34.30	-9	813	-1.11%
2023/03/10	3	34.55	1	34.55	34.45	2	823	0.24%
2023/03/09	1	35.30	4	35.42	35.25	-3	829	-0.36%
2023/03/08	0	0.00	6	35.52	35.50	-6	839	-0.72%
2023/03/07	2.1	35.40	0	0.00	35.40	2.1	837	0.25%
2023/03/06	2	35.41	2.1	35.59	35.45	-0.1	834	-0.01%
2023/03/03	1	34.85	7	34.79	34.85	-6	838	-0.72%
2023/03/02	1	34.30	0	0.00	34.40	1	830	0.12%
2023/03/01	6	34.25	7	34.26	34.25	-1	836	-0.12%
2023/02/24	5	34.33	3	34.42	34.45	2	842	0.24%
2023/02/23	3	34.52	0	0.00	34.60	3	846	0.35%
2023/02/22	4	34.28	7	34.27	34.25	-3	853	-0.35%
2023/02/21	0	0.00	5	34.56	34.50	-5	863	-0.58%
2023/02/20	2	34.73	5	34.66	34.80	-3	889	-0.34%
2023/02/17	17	34.13	0.5	34.40	34.50	16.5	892	1.85%
2023/02/16	1	33.87	0	34.00	33.90	1	879	0.11%
2023/02/15	3	33.62	1	33.55	33.55	2	895	0.22%
2023/02/14	3	33.45	0	0.00	33.30	3	906	0.33%
2023/02/10	0.4	33.45	1	33.25	33.00	-0.6	953	-0.06%
2023/02/09	1	33.70	2	33.54	33.55	-1	997	-0.10%
2023/02/07	1	33.50	4	33.61	33.55	-3	1,101	-0.27%
2023/02/03	0.1	33.70	0	0.00	33.70	0.1	1,346	0.01%
2023/02/02	2	33.35	3	33.58	33.70	-1	1,338	-0.07%
2023/02/01	7	33.09	0	0.00	33.20	7	1,324	0.53%
2023/01/31	0	0.00	2	32.60	32.70	-2	1,311	-0.15%
2023/01/30	1	31.95	0	0.00	32.10	1	1,302	0.08%
2023/01/16	0.2	31.80	0	0.00	31.55	0.2	1,292	0.02%
2023/01/13	0.2	31.80	0	0.00	31.80	0.2	1,290	0.02%
2023/01/11	0.1	32.30	0	0.00	32.25	0.1	1,285	0.01%
2023/01/10	0.1	32.20	0	0.00	32.10	0.1	1,282	0.01%
2023/01/09	0	0.00	1	32.25	32.35	-1	1,278	-0.08%
2023/01/06	0	0.00	1	31.90	31.95	-1	1,273	-0.08%
2023/01/05	1.1	31.89	0	0.00	31.75	1.1	1,290	0.08%
2023/01/04	1	31.70	0	0.00	31.70	1	1,294	0.08%
2022/12/28	1	31.65	0	0.00	31.65	1	1,316	0.08%
2022/12/26	0.1	32.10	2	32.10	32.15	-1.9	1,313	-0.15%
2022/12/23	3	31.70	0	0.00	31.65	3	1,315	0.23%
2022/12/22	0	0.00	2	32.05	31.95	-2	1,330	-0.15%
2022/12/20	3	31.83	0	0.00	31.50	3	1,335	0.22%
2022/12/19	5	32.41	0	0.00	32.30	5	1,338	0.37%
2022/12/16	1	32.80	0	0.00	32.80	1	1,331	0.08%
2022/12/13	2	32.95	0	0.00	32.85	2	1,308	0.15%
2022/12/09	3.3	33.38	0	0.00	33.25	3.3	1,308	0.25%
2022/12/08	5	33.45	0.8	33.87	33.40	4.3	1,302	0.33%
2022/12/07	12	33.48	17	33.79	33.35	-5	1,304	-0.38%
2022/12/06	6	34.51	5	34.15	34.15	1	1,304	0.08%
2022/12/05	1.7	35.47	3	35.62	35.35	-1.3	1,281	-0.10%
2022/12/02	1	35.15	3	34.98	35.20	-2	1,274	-0.16%
2022/12/01	1	34.91	3	34.85	34.75	-2	1,254	-0.16%
2022/11/30	0.3	34.50	5	34.36	34.25	-4.7	1,244	-0.38%
2022/11/29	2	33.60	0	0.00	34.00	2	1,235	0.16%
2022/11/25	0	34.20	0	0.00	34.05	0	1,233	0.00%
2022/11/22	1	33.80	0	0.00	33.95	1	1,222	0.08%
2022/11/18	0.1	34.80	10	34.25	34.25	-9.9	1,209	-0.82%
2022/11/17	1	34.35	2	34.50	34.80	-1	1,194	-0.08%
2022/11/16	3	34.63	1	34.60	34.35	2	1,184	0.17%
2022/11/15	0	0.00	20	33.95	34.10	-20	1,155	-1.73%
2022/11/14	10.9	33.87	0	0.00	33.85	10.9	1,153	0.95%
2022/11/11	1	33.65	3	34.80	33.65	-2	1,144	-0.17%
2022/11/09	10	33.70	3	33.95	33.70	7	1,136	0.62%
2022/11/08	13	33.58	1	33.65	33.50	12	1,149	1.04%
2022/11/07	3	33.10	3	33.50	33.55	0	1,132	0.00%
2022/11/04	22	33.33	16	33.21	33.40	6	1,093	0.55%
2022/11/03	26	33.16	16.8	32.69	33.40	9.3	1,062	0.87%
2022/11/02	52	32.54	14	32.78	33.05	38	1,017	3.74%
2022/11/01	3.1	30.61	48	29.88	31.60	-44.9	851	-5.27%
2022/10/31	3	28.65	0	0.00	28.75	3	813	0.37%
2022/10/28	37	28.51	1	28.40	28.15	36	833	4.32%
2022/10/26	0	0.00	3	28.07	27.70	-3	846	-0.35%
2022/10/20	0	0.00	1	28.20	28.50	-1	850	-0.12%
2022/10/18	0	0.00	1	28.40	28.75	-1	850	-0.12%
2022/10/14	0	28.60	2	28.60	28.55	-2	855	-0.23%
2022/10/13	4	27.70	2	27.40	27.40	2	858	0.23%
2022/10/12	2	28.60	0	0.00	28.50	2	842	0.24%
2022/10/07	0	0.00	3	30.08	30.20	-3	837	-0.36%
2022/10/06	5	29.89	0	0.00	29.95	5	835	0.60%
2022/10/04	0	0.00	7	29.61	29.60	-7	839	-0.83%
2022/09/30	0	0.00	1	29.15	29.10	-1	848	-0.12%
2022/09/29	1	28.65	0	0.00	28.75	1	857	0.12%
2022/09/28	32	28.75	0	0.00	28.55	32	844	3.79%
2022/09/27	1	29.15	0	0.00	29.55	1	840	0.12%
2022/09/26	3	29.72	4	30.28	29.50	-1	838	-0.12%
2022/09/23	2	30.95	3	30.92	30.75	-1	846	-0.12%
2022/09/22	4	30.68	0	0.00	30.85	4	858	0.47%
2022/09/21	0	0.00	2	31.20	31.10	-2	855	-0.23%
2022/09/20	1	31.35	0	0.00	31.40	1	852	0.12%
2022/09/19	3	31.20	0	0.00	31.20	3	855	0.35%
2022/09/16	72	31.63	18	31.70	31.20	54	859	6.28%
2022/09/15	18	32.03	0	0.00	31.95	18	860	2.09%
2022/09/14	42	31.95	8	31.95	32.00	34	873	3.89%
2022/09/13	1	32.10	3	32.53	32.60	-2	886	-0.23%
2022/09/12	11	31.99	0	32.05	32.00	11	890	1.23%
2022/09/08	0.3	32.00	0	0.00	32.10	0.3	897	0.03%
2022/09/06	2	31.60	0	0.00	31.45	2	905	0.22%
2022/08/31	0	0.00	3	32.42	32.75	-3	889	-0.34%
2022/08/30	0	0.00	4	31.70	31.85	-4	868	-0.46%
2022/08/29	5.3	31.46	0	0.00	31.50	5.3	869	0.60%
2022/08/26	4	32.21	2	32.13	32.15	2	870	0.23%
2022/08/25	0	0.00	6	31.94	31.90	-6	879	-0.68%
2022/08/24	4.2	31.66	2.3	31.77	31.50	2	894	0.22%
2022/08/23	4	31.53	0	0.00	31.45	4	898	0.44%
2022/08/22	2	31.93	0	0.00	31.85	2	906	0.22%
2022/08/19	0	0.00	6	32.20	32.30	-6	901	-0.67%
2022/08/17	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/08/15	0	0.00	4	31.58	31.70	-4	850	-0.47%
2022/08/12	2	30.58	8	30.69	30.75	-6	817	-0.73%
2022/08/11	9	30.34	9	30.49	30.55	0	806	0.00%
2022/08/10	2	29.78	2	29.90	29.90	0	799	0.00%
2022/08/09	5.6	29.56	8	29.76	29.75	-2.4	795	-0.30%
2022/08/08	9	31.70	0	0.00	31.80	9	789	1.14%
2022/08/05	1	31.80	7	31.91	31.90	-6	764	-0.79%
2022/08/04	5	31.70	0	0.00	31.40	5	769	0.65%
2022/08/03	2	31.60	1	31.60	31.60	1	760	0.13%
2022/07/28	2.1	32.26	0	0.00	32.20	2.1	823	0.25%
2022/07/26	2	32.48	0	0.00	32.35	2	860	0.23%
2022/07/22	1	33.25	0	0.00	33.15	1	882	0.11%
2022/07/20	10	33.01	0	0.00	32.60	10	881	1.13%
2022/07/18	1	32.45	3	32.38	32.45	-2	886	-0.23%
2022/07/15	0	0.00	3	31.83	32.05	-3	884	-0.34%
2022/07/14	0	0.00	0.2	31.30	31.40	-0.2	880	-0.02%
2022/07/12	2	30.50	0	0.00	30.00	2	880	0.23%
2022/07/11	0.2	31.00	0	0.00	30.90	0.2	877	0.02%
2022/07/08	2	31.75	5	31.74	31.40	-3	887	-0.34%
2022/07/07	0	0.00	1	31.10	31.00	-1	899	-0.11%
2022/07/06	0.1	30.50	0	0.00	30.15	0.1	897	0.01%
2022/07/05	0	0.00	2	31.08	31.15	-2	916	-0.22%
2022/07/01	7	30.50	0	0.00	30.00	7	941	0.74%
2022/06/30	6	32.07	0	0.00	31.65	6	920	0.65%
2022/06/29	2	32.60	0	0.00	32.65	2	915	0.22%
2022/06/27	0	0.00	2	33.80	33.65	-2	931	-0.21%
2022/06/22	2	32.55	2	33.60	32.10	0	929	0.00%
2022/06/21	2	33.20	1	32.80	33.40	1	921	0.11%
2022/06/20	14	33.14	0	0.00	32.55	14	919	1.52%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/16	2	34.60	0	0.00	34.30	2	896	0.22%
2022/06/14	0	0.00	2	34.65	35.00	-2	898	-0.22%
2022/06/13	2	35.60	2	35.40	35.10	0	907	0.00%
2022/06/10	0	0.00	1	36.30	36.20	-1	912	-0.11%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/06/07	3	36.62	0	0.00	36.50	3	932	0.32%
2022/06/06	8	36.79	7	36.87	36.80	1	938	0.11%
2022/06/02	1	37.55	2	37.60	37.20	-1	962	-0.10%
2022/06/01	13	37.12	6	37.21	37.05	7	970	0.72%
2022/05/31	3	36.65	1	36.80	36.60	2	967	0.21%
2022/05/30	0	0.00	5	36.86	36.75	-5	982	-0.51%
2022/05/27	6.1	36.53	0	0.00	36.45	6.1	979	0.62%
2022/05/26	0	0.00	2	36.45	36.50	-2	995	-0.20%
2022/05/25	0	0.00	1	36.60	36.40	-1	1,013	-0.10%
2022/05/23	1	36.10	0	0.00	36.45	1	1,099	0.09%
2022/05/20	0	0.00	2	36.25	36.30	-2	1,206	-0.17%
2022/05/19	2.1	35.86	2	36.03	36.20	0.1	1,234	0.01%
2022/05/18	0	0.00	2	36.75	36.60	-2	1,284	-0.16%
2022/05/17	0	0.00	2	35.88	36.30	-2	1,349	-0.15%
2022/05/16	16	35.73	12	35.77	35.75	4	1,351	0.30%
2022/05/13	0	0.00	1	34.50	34.60	-1	1,334	-0.07%
2022/05/12	6	34.23	0	0.00	33.85	6	1,342	0.45%
2022/05/11	1.1	34.72	0	0.00	34.60	1.1	1,320	0.08%
2022/05/10	3	34.08	1	34.95	35.25	2	1,316	0.15%
2022/05/09	14.1	35.93	2	35.55	35.40	12.1	1,311	0.92%
2022/05/06	2.1	37.60	5	37.65	37.65	-2.9	1,275	-0.23%
2022/05/05	1	38.30	1	38.40	38.35	0	1,270	0.00%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/05/03	3	38.02	0	0.00	38.00	3	1,264	0.24%
2022/04/29	0	0.00	1	38.65	38.55	-1	1,251	-0.08%
2022/04/28	2	38.80	0	0.00	38.60	2	1,249	0.16%
2022/04/27	17.1	38.60	0	0.00	38.60	17.1	1,240	1.38%
2022/04/26	0.3	39.50	0	0.00	39.35	0.3	1,233	0.03%
2022/04/21	0.1	40.65	0	0.00	40.50	0.1	1,250	0.01%
2022/04/20	0.1	40.25	2	40.25	40.35	-1.9	1,251	-0.15%
2022/04/19	0.1	39.95	0	0.00	39.90	0.1	1,268	0.01%
2022/04/18	0	0.00	1	39.70	39.80	-1	1,285	-0.08%
2022/04/14	4.2	40.76	1	40.80	40.50	3.2	1,316	0.24%
2022/04/13	4	39.90	2	41.00	40.95	2	1,318	0.15%
2022/04/12	39.1	39.30	0	0.00	39.40	39.1	1,319	2.96%
2022/04/11	26.2	39.78	0	0.00	39.70	26.2	1,327	1.97%
2022/04/08	32	40.82	0	0.00	40.80	32	1,313	2.44%
2022/04/07	2.1	41.20	0	0.00	40.75	2.1	1,314	0.16%
2022/04/06	60	41.76	0	42.00	41.70	60	1,304	4.60%
2022/04/01	0.1	42.00	0	0.00	42.00	0.1	1,312	0.01%
2022/03/31	1	42.35	0	0.00	42.30	1	1,333	0.08%
2022/03/30	1	42.45	0	0.00	42.45	1	1,382	0.07%
2022/03/29	1	42.40	0	0.00	42.40	1	1,384	0.07%
2022/03/28	8.1	42.54	0	0.00	42.55	8.1	1,386	0.58%
2022/03/25	3	42.92	0	0.00	42.90	3	1,385	0.22%
2022/03/23	1	43.30	0	0.00	43.40	1	1,393	0.07%
2022/03/21	0	0.00	1	42.95	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/17	7	42.11	7	42.18	42.25	0	1,409	0.00%
2022/03/16	13.1	41.41	0	0.00	41.25	13.1	1,411	0.93%
2022/03/15	1	41.60	10	41.68	41.60	-9	1,424	-0.63%
2022/03/14	1	42.10	0	0.00	42.35	1	1,458	0.07%
2022/03/11	1.1	42.12	0	0.00	42.10	1.1	1,469	0.07%
2022/03/09	24	41.68	1	41.80	41.85	23	1,474	1.56%
2022/03/08	5.2	41.76	5	41.35	41.35	0.2	1,486	0.01%
2022/03/07	3	42.65	0	0.00	42.65	3	1,469	0.20%
2022/03/04	2	44.15	0	0.00	44.15	2	1,471	0.14%
2022/03/03	27	44.63	2	44.55	44.60	25	1,491	1.68%
2022/03/02	7	44.55	0	0.00	44.80	7	1,501	0.47%
2022/03/01	7	44.85	0	0.00	44.90	7	1,509	0.46%
2022/02/25	9	44.74	12	44.76	44.70	-3	1,504	-0.20%
2022/02/24	6	44.35	17	44.51	44.10	-11	1,501	-0.73%
2022/02/23	2	44.75	1	45.05	44.95	1	1,485	0.07%
2022/02/22	11	44.75	2	44.95	44.90	9	1,495	0.60%
2022/02/21	0	0.00	10	44.20	44.60	-10	1,433	-0.70%
2022/02/18	2	44.00	10	43.97	44.40	-8	1,465	-0.55%
2022/02/17	7	43.87	15.1	43.56	43.80	-8.1	1,676	-0.48%
2022/02/16	1	42.20	0	0.00	42.10	1	1,698	0.06%
2022/02/15	0.1	42.20	1	42.00	41.85	-0.9	1,731	-0.05%
2022/02/14	1.1	42.00	0	0.00	41.95	1.1	1,751	0.06%
2022/02/11	0.1	43.25	0	0.00	43.05	0.1	1,778	0.01%
2022/02/10	2	43.30	1	43.60	43.30	1	1,807	0.06%
2022/02/09	1.1	42.93	11	43.32	43.40	-9.9	1,817	-0.54%
2022/02/08	11	43.01	0	0.00	43.15	11	1,827	0.60%
2022/01/26	0.3	41.82	0	0.00	41.60	0.3	1,872	0.01%
2022/01/25	1.3	41.77	0	0.00	41.60	1.3	1,960	0.07%
2022/01/24	1.1	41.79	2	42.30	42.25	-0.9	1,978	-0.05%
2022/01/21	4	42.93	6	43.10	42.55	-2	1,980	-0.10%
2022/01/20	0.1	43.45	18	43.49	43.50	-17.9	1,984	-0.90%
2022/01/19	8	43.25	1	43.40	43.30	7	2,000	0.35%
2022/01/18	8	43.31	6	43.68	43.25	2	2,001	0.10%
2022/01/17	5	43.13	21	43.00	43.20	-16	1,996	-0.80%
2022/01/14	0.2	42.65	1	42.55	42.65	-0.8	1,991	-0.04%
2022/01/13	12.1	43.10	0	0.00	43.05	12.1	1,984	0.61%
2022/01/12	56.3	42.64	1	43.45	42.90	55.3	1,985	2.78%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/10	6.1	43.29	0	0.00	43.35	6.1	1,956	0.31%
2022/01/07	2	43.73	2	43.60	43.50	0	1,951	0.00%
2022/01/05	2	44.80	0	0.00	44.65	2	1,930	0.10%
2022/01/04	0	0.00	3	45.60	45.15	-3	1,917	-0.16%
2021/12/30	0	0.00	7	45.39	45.40	-7	1,914	-0.37%
2021/12/29	2	45.28	0	0.00	45.25	2	1,916	0.10%
2021/12/28	3	45.47	0	0.00	45.45	3	1,921	0.16%
2021/12/27	4.1	45.62	17	45.71	45.60	-12.9	1,941	-0.67%
2021/12/24	3	45.25	2	45.15	45.25	1	1,963	0.05%
2021/12/23	0	0.00	3	44.65	44.60	-3	1,925	-0.16%
2021/12/22	1	44.35	0	0.00	44.20	1	1,942	0.05%
2021/12/21	1	44.00	0	0.00	44.15	1	1,975	0.05%
2021/12/20	1	43.90	0	0.00	44.00	1	1,983	0.05%
2021/12/17	1.1	44.06	0	0.00	44.05	1.1	1,987	0.06%
2021/12/16	2.1	44.45	1	44.60	44.25	1.1	1,983	0.05%
2021/12/15	11	44.23	0	0.00	44.15	11	1,987	0.55%
2021/12/14	2.1	43.97	0	0.00	43.85	2.1	1,995	0.11%
2021/12/13	1	44.45	21	44.59	44.40	-20	1,985	-1.01%
2021/12/10	4	44.85	0	0.00	44.70	4	1,982	0.20%
2021/12/09	10	45.51	3	45.45	45.25	7	1,982	0.35%
2021/12/08	4.1	45.71	11	45.53	45.95	-7	1,970	-0.35%
2021/12/07	2	44.93	0	0.00	44.90	2	1,999	0.10%
2021/12/06	1	44.80	0	0.00	44.85	1	1,989	0.05%
2021/12/03	6	44.92	0	0.00	45.05	6	2,000	0.30%
2021/12/02	4	44.49	0	0.00	44.60	4	2,000	0.20%
2021/12/01	1	45.00	0	0.00	45.20	1	1,995	0.05%
2021/11/29	1	44.45	1	44.45	44.30	0	1,992	0.00%
2021/11/26	19	44.72	0	0.00	44.45	19	1,972	0.96%
2021/11/25	2	45.58	0	0.00	45.50	2	1,953	0.10%
2021/11/24	2	45.85	1	45.75	45.85	1	1,949	0.05%
2021/11/23	5	46.10	3	46.08	45.90	2	1,949	0.10%
2021/11/22	10	46.81	9	46.51	46.65	1	1,944	0.05%
2021/11/19	9	45.94	5	46.35	45.70	4	1,923	0.21%
2021/11/18	5	46.70	0	0.00	46.40	5	1,899	0.26%
2021/11/17	6	46.65	10	46.73	46.90	-4	1,877	-0.21%
2021/11/16	21	47.07	31.2	47.47	47.15	-10.2	1,842	-0.55%
2021/11/15	2	45.03	22	45.85	46.50	-20	1,600	-1.25%
2021/11/12	0	0.00	5.2	44.50	44.30	-5.2	1,540	-0.34%
2021/11/11	3.8	43.92	0	0.00	43.60	3.8	1,526	0.25%
2021/11/10	18	43.87	0	0.00	44.00	18	1,574	1.15%
2021/11/09	0	0.00	10.1	44.47	44.65	-10.1	1,609	-0.63%
2021/11/08	0	0.00	3	43.95	44.10	-3	1,610	-0.19%
2021/11/05	4	43.78	2	43.73	43.90	2	1,677	0.12%
2021/11/04	1	43.90	3	43.88	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	7	43.19	43.30	-7	1,714	-0.41%
2021/11/02	3.3	43.17	1	43.45	42.65	2.3	1,793	0.13%
2021/11/01	3	42.32	3	42.68	42.90	0	1,853	0.00%
2021/10/29	0	0.00	1	41.50	41.70	-1	1,851	-0.05%
2021/10/28	1.1	41.65	0	0.00	41.45	1.1	1,871	0.06%
2021/10/27	1.2	41.58	3	41.27	41.60	-1.8	1,899	-0.09%
2021/10/26	0	0.00	2	40.90	40.80	-2	1,902	-0.11%
2021/10/25	1	40.70	0	0.00	40.75	1	1,914	0.05%
2021/10/20	0.1	40.45	0	0.00	40.30	0.1	2,004	0.00%
2021/10/19	0	0.00	1	40.35	40.40	-1	2,028	-0.05%
2021/10/18	0	0.00	2	39.80	39.70	-2	2,053	-0.10%
2021/10/15	1	39.60	3	39.65	39.65	-2	2,106	-0.09%
2021/10/14	4	39.01	0	0.00	39.10	4	2,155	0.19%
2021/10/13	3	38.92	0	0.00	38.90	3	2,194	0.14%
2021/10/08	2	40.40	5	40.35	40.20	-3	2,231	-0.13%
2021/10/07	1	39.05	4	39.55	39.65	-3	2,299	-0.13%
2021/10/06	3	39.10	0	0.00	38.65	3	2,547	0.12%
2021/10/05	1	38.25	2	38.85	39.30	-1	2,620	-0.04%
2021/10/04	26.5	39.13	7	38.96	38.80	19.5	2,663	0.73%
2021/10/01	10.1	39.86	15	39.88	39.75	-4.9	2,695	-0.18%
2021/09/30	0.1	41.10	0	0.00	40.95	0.1	2,690	0.00%
2021/09/29	3.1	41.36	1	41.20	41.15	2.1	2,703	0.08%
2021/09/28	2	41.50	5	41.92	42.00	-3	2,742	-0.11%
2021/09/24	7	43.36	1	43.80	43.30	6	2,768	0.22%
2021/09/23	3	42.75	1	42.75	42.85	2	2,789	0.07%
2021/09/22	2	42.13	0	0.00	42.20	2	2,824	0.07%
2021/09/17	7	42.68	4	42.93	43.00	3	2,864	0.10%
2021/09/16	2	42.43	0	0.00	42.40	2	2,908	0.07%
2021/09/15	1	42.55	0	0.00	42.40	1	2,946	0.03%
2021/09/14	1.1	42.66	1	42.80	42.50	0.1	3,077	0.00%
2021/09/13	3	42.70	1	42.70	42.65	2	3,397	0.06%
2021/09/10	2	42.35	3	42.60	42.55	-1	3,453	-0.03%
2021/09/09	2.2	41.07	0	0.00	41.20	2.2	3,464	0.06%
2021/09/08	1	41.00	0	0.00	40.85	1	3,519	0.03%
2021/09/07	0.1	41.99	0	0.00	41.70	0.1	3,544	0.00%
2021/09/03	1	42.35	5	42.35	42.30	-4	3,652	-0.11%
2021/09/02	1	42.25	0	0.00	42.00	1	3,673	0.03%
2021/09/01	8	42.38	10	42.13	42.50	-2	3,688	-0.05%
2021/08/30	2	41.60	0	0.00	41.75	2	3,716	0.05%
2021/08/27	2	41.45	1	41.45	41.45	1	3,725	0.03%
2021/08/26	3.1	41.57	0	0.00	41.55	3.1	3,744	0.08%
2021/08/25	0	0.00	15	41.55	41.60	-15	3,772	-0.40%
2021/08/24	11.1	41.11	0	0.00	41.00	11.1	3,815	0.29%
2021/08/23	1	41.35	15	41.44	41.60	-14	3,820	-0.37%
2021/08/20	7	40.68	0	0.00	40.55	7	3,828	0.18%
2021/08/19	12	41.20	10	41.95	40.80	2	3,831	0.05%
2021/08/18	0	0.00	4	41.46	42.20	-4	3,841	-0.10%
2021/08/17	4.1	41.12	0	0.00	40.60	4.1	3,882	0.10%
2021/08/16	26	40.79	7	41.45	41.60	19	3,910	0.49%
2021/08/13	24	42.81	0	0.00	41.95	24	3,894	0.62%
2021/08/12	17.1	44.38	6	44.30	44.30	11.1	4,118	0.27%
2021/08/11	15	47.12	24	47.31	46.75	-9	4,172	-0.22%
2021/08/10	17	48.00	1	47.65	47.65	16	4,156	0.38%
2021/08/09	10	48.55	3	48.67	48.15	7	4,196	0.17%
2021/08/06	9	49.14	1	49.65	49.30	8	4,195	0.19%
2021/08/05	9	49.38	28	49.48	49.55	-19	4,156	-0.46%
2021/08/04	11	48.35	4	48.55	48.35	7	4,121	0.17%
2021/08/03	7	48.13	1	48.55	48.30	6	4,189	0.14%
2021/08/02	0	0.00	9	47.76	48.30	-9	4,211	-0.21%
2021/07/30	6.1	47.55	0	0.00	47.35	6.1	4,214	0.14%
2021/07/29	1	47.40	5	47.60	47.85	-4	4,246	-0.09%
2021/07/28	1	47.30	0	0.00	47.50	1	4,284	0.02%
2021/07/27	1	48.15	2	48.15	47.40	-1	4,389	-0.02%
2021/07/26	6	47.52	11	47.85	47.90	-5	4,476	-0.11%
2021/07/23	5.1	47.33	11	47.48	47.30	-5.9	4,597	-0.13%
2021/07/22	9	47.09	4	47.19	47.10	5	4,676	0.11%
2021/07/21	2.1	46.30	10	46.00	46.25	-7.9	4,687	-0.17%
2021/07/20	8.1	46.69	4	46.83	46.65	4.1	4,682	0.09%
2021/07/19	6	47.76	2.2	47.56	47.60	3.8	4,685	0.08%
2021/07/16	2	48.40	0	0.00	48.40	2	4,759	0.04%
2021/07/15	1	48.30	5	48.15	48.25	-4	4,889	-0.08%
2021/07/14	12	48.72	10	48.50	48.20	2	4,920	0.04%
2021/07/13	29.2	50.07	12	49.92	49.05	17.2	4,891	0.35%
2021/07/12	7	48.91	18	49.22	49.15	-11	4,678	-0.24%
2021/07/09	5	48.52	7	48.67	48.45	-2	4,617	-0.04%
2021/07/08	20	48.35	28	48.22	48.00	-8	4,671	-0.17%
2021/07/07	9	47.98	0	0.00	47.65	9	4,704	0.19%
2021/07/06	9	48.10	0	0.00	48.15	9	4,780	0.19%
2021/07/05	8	48.19	5	48.07	48.40	3	5,033	0.06%
2021/07/02	4	47.19	5	47.69	47.30	-1	5,123	-0.02%
2021/07/01	3	47.95	3	47.90	47.15	0	5,162	0.00%
2021/06/30	3	47.53	2	47.73	47.60	1	5,155	0.02%
2021/06/29	12.1	47.84	0	0.00	47.55	12.1	5,173	0.23%
2021/06/28	2	47.43	8	47.69	48.00	-6	5,210	-0.12%
2021/06/25	4.1	47.72	10	48.18	47.55	-5.9	5,209	-0.11%
2021/06/24	3	48.07	0	0.00	48.15	3	5,229	0.06%
2021/06/23	2	48.28	15	48.30	48.40	-13	5,236	-0.25%
2021/06/22	10	48.02	23	48.43	47.65	-13	5,254	-0.25%
2021/06/21	28	45.61	23	45.96	46.05	5	5,322	0.09%
2021/06/18	25	46.58	17.3	46.39	46.60	7.8	5,441	0.14%
2021/06/17	3	45.73	29	45.65	46.05	-26	5,455	-0.48%
2021/06/16	6	45.27	19	45.46	45.20	-13	5,456	-0.24%
2021/06/15	22	45.78	39	45.80	45.85	-17	5,487	-0.31%
2021/06/11	17	45.21	11	45.31	45.15	6	5,528	0.11%
2021/06/10	2	44.65	6	44.78	44.80	-4	5,529	-0.07%
2021/06/09	2	44.50	0	0.00	44.25	2	5,598	0.04%
2021/06/08	3	44.15	0	0.00	44.20	3	5,652	0.05%
2021/06/04	4	44.14	0	0.00	44.10	4	5,743	0.07%
2021/06/03	2.2	44.65	0	0.00	44.65	2.2	5,781	0.04%
2021/06/02	3	44.77	0	0.00	44.65	3	5,812	0.05%
2021/06/01	0	0.00	14	45.06	45.15	-14	5,826	-0.24%
2021/05/31	3	44.32	2	44.43	44.40	1	5,866	0.02%
2021/05/28	8	44.36	0	0.00	44.40	8	5,942	0.13%
2021/05/27	2.1	43.57	0	0.00	44.00	2.1	6,162	0.03%
2021/05/26	0	0.00	1	44.10	43.90	-1	6,521	-0.02%
2021/05/25	0	0.00	10	44.28	44.10	-10	6,577	-0.15%
2021/05/24	8	42.81	7	42.96	43.50	1	6,656	0.02%
2021/05/21	9	43.44	7	43.99	43.60	2	6,773	0.03%
2021/05/20	44	44.54	10	45.12	43.40	34	6,861	0.50%
2021/05/19	0.1	42.05	1	42.80	43.35	-0.9	6,619	-0.01%
2021/05/18	0	0.00	6	41.25	42.10	-6	6,594	-0.09%
2021/05/17	3.1	38.97	2	39.50	38.95	1.1	6,581	0.02%
2021/05/14	6	41.14	5	41.70	40.55	1	6,524	0.02%
2021/05/13	5	40.62	0	0.00	40.30	5	6,499	0.08%
2021/05/12	20.1	40.55	1	41.20	40.50	19.1	6,468	0.29%
2021/05/11	9.1	43.51	6	44.18	43.15	3.1	6,383	0.05%
2021/05/10	8	45.96	8	46.34	45.50	0	6,327	0.00%
2021/05/07	7.2	45.68	14	45.86	46.25	-6.8	6,321	-0.11%
2021/05/06	30.2	45.18	3	46.05	45.00	27.2	6,318	0.43%
2021/05/05	3	45.93	2	45.93	45.25	1	6,321	0.02%
2021/05/04	14.1	45.91	10	45.05	45.65	4.1	6,305	0.07%
2021/05/03	14.1	48.38	10	48.66	47.90	4.1	6,201	0.07%
2021/04/29	9.1	50.09	7	51.11	49.70	2.1	6,115	0.03%
2021/04/28	5	51.18	8	50.79	51.10	-3	6,010	-0.05%
2021/04/27	1.1	49.80	0	0.00	49.70	1.1	6,008	0.02%
2021/04/26	5	50.14	2	50.35	50.20	3	6,016	0.05%
2021/04/23	7.2	49.58	1	50.40	49.95	6.2	6,022	0.10%
2021/04/22	8.2	50.61	1	49.70	49.45	7.2	6,073	0.12%
2021/04/21	16	51.91	2	52.35	51.60	14	6,049	0.23%
2021/04/20	5.2	50.91	11	51.19	51.40	-5.8	5,941	-0.10%
2021/04/19	15.1	50.29	16	50.32	50.40	-0.9	5,948	-0.02%
2021/04/16	4	50.05	2	50.10	50.00	2	5,981	0.03%
2021/04/15	5	49.75	4	49.76	49.70	1	5,993	0.02%
2021/04/14	3	49.92	11	49.21	49.30	-8	6,013	-0.13%
2021/04/13	8	50.93	6	51.03	50.40	2	5,978	0.03%
2021/04/12	24	52.28	3.1	52.22	51.90	20.9	5,958	0.35%
2021/04/09	12	53.19	16	53.14	53.10	-4	5,898	-0.07%
2021/04/08	8	51.48	17.1	51.28	51.90	-9.1	5,649	-0.16%
2021/04/07	6	49.57	16	49.63	50.20	-10	5,523	-0.18%
2021/04/06	2	49.40	8	49.35	49.35	-6	5,523	-0.11%
2021/04/01	4	49.20	0	0.00	49.25	4	5,532	0.07%
2021/03/31	10	49.46	26	49.49	49.35	-16	5,526	-0.29%
2021/03/30	12	49.16	1	49.25	49.25	11	5,499	0.20%
2021/03/29	16	49.13	16	49.32	49.25	0	5,489	0.00%
2021/03/26	6	49.28	8	49.39	49.35	-2	5,473	-0.04%
2021/03/25	27	49.10	14	49.29	48.75	13	5,488	0.24%
2021/03/24	35	50.80	36	50.65	50.10	-1	5,418	-0.02%
2021/03/23	7	50.13	24	49.59	50.10	-17	5,105	-0.33%
2021/03/22	2	48.45	18	48.87	48.80	-16	4,990	-0.32%
2021/03/19	7	48.00	10	48.02	48.20	-3	5,002	-0.06%
2021/03/18	10	48.52	3	48.35	48.45	7	5,019	0.14%
2021/03/17	18	48.29	11	48.18	48.10	7	5,086	0.14%
2021/03/16	9	47.67	9	47.69	47.45	0	5,151	0.00%
2021/03/15	6	47.71	4.3	47.82	47.90	1.7	5,377	0.03%
2021/03/12	3.1	47.15	2	47.25	47.10	1.1	5,348	0.02%
2021/03/11	11	46.60	13	46.72	46.75	-2	5,456	-0.04%
2021/03/10	10	46.76	14	46.91	46.45	-4	5,480	-0.07%
2021/03/09	0	0.00	2	46.05	46.20	-2	5,507	-0.04%
2021/03/08	5.2	46.32	3	45.95	46.05	2.2	5,647	0.04%
2021/03/05	3	46.15	0	0.00	46.10	3	5,728	0.05%
2021/03/04	3	46.30	8	46.43	46.60	-5	5,879	-0.09%
2021/03/03	13	46.07	21	46.06	46.30	-8	5,918	-0.14%
2021/03/02	11	46.54	52	46.77	46.10	-41	5,904	-0.69%
2021/02/26	61.1	46.39	70	46.28	46.20	-8.9	5,786	-0.15%
2021/02/25	8	45.23	2	45.93	45.55	6	5,606	0.11%
2021/02/24	2	45.30	8	45.56	45.35	-6	5,603	-0.11%
2021/02/23	4	44.49	39	44.96	45.30	-35	5,524	-0.63%
2021/02/22	31	45.07	18	44.93	44.80	13	5,452	0.24%
2021/02/19	5	44.12	44	44.18	44.20	-39	5,366	-0.73%
2021/02/18	5	43.61	10	43.63	43.80	-5	5,408	-0.09%
2021/02/17	6	42.92	19	43.04	43.10	-13	5,543	-0.23%
2021/02/04	1.1	42.12	6	42.37	42.25	-4.9	5,677	-0.09%
2021/02/03	0	0.00	17	42.43	42.40	-17	5,774	-0.29%
2021/02/02	1	41.75	2	42.15	42.10	-1	5,924	-0.02%
2021/02/01	0	0.00	8	41.53	41.55	-8	6,010	-0.13%
2021/01/29	8	41.58	6	42.07	41.30	2	6,148	0.03%
2021/01/28	0	0.00	8	41.99	42.00	-8	6,151	-0.13%
2021/01/27	15	42.81	10	42.93	42.50	5	6,236	0.08%
2021/01/26	7	42.21	7	42.06	41.80	0	6,609	0.00%
2021/01/25	3	42.08	4	42.33	42.30	-1	6,623	-0.02%
2021/01/22	6	41.51	0	0.00	41.80	6	6,615	0.09%
2021/01/21	7.2	41.45	1	42.30	41.25	6.2	6,639	0.09%
2021/01/20	35.1	42.19	6	41.68	41.65	29.1	6,698	0.43%
2021/01/19	1.2	43.20	26	43.49	43.45	-24.8	6,623	-0.37%
2021/01/18	23	42.40	2	43.00	42.85	21	6,626	0.32%
2021/01/15	23	43.45	21	44.49	43.30	2	6,674	0.03%
2021/01/14	39	44.44	26.1	44.52	44.50	12.9	6,626	0.20%
2021/01/13	4	43.81	4	43.69	43.70	0	6,588	0.00%
2021/01/12	16.1	43.78	11	43.45	43.20	5.1	6,569	0.08%
2021/01/11	14.2	44.17	8	44.31	44.30	6.2	6,566	0.09%
2021/01/08	7	43.83	10	44.13	43.80	-3	6,544	-0.05%
2021/01/07	12	43.78	3	43.83	43.80	9	6,606	0.14%
2021/01/06	50	43.67	10	43.98	43.40	40	6,616	0.60%
2021/01/05	15	44.01	6	44.15	44.15	9	6,611	0.14%
2021/01/04	14	43.48	12	43.69	43.60	2	6,585	0.03%
2020/12/31	5	43.42	84	43.35	43.35	-79	6,580	-1.20%
2020/12/30	6	43.25	7	43.33	43.30	-1	6,580	-0.02%
2020/12/29	8	43.21	125	43.10	43.05	-117	6,593	-1.77%	大賣/鉅額交易
2020/12/28	11	43.56	0	0.00	43.60	11	6,551	0.17%
2020/12/25	2	43.28	0	0.00	43.50	2	6,524	0.03%
2020/12/24	3	43.67	10	43.75	43.45	-7	6,514	-0.11%
2020/12/23	6	42.88	1	42.90	43.00	5	6,524	0.08%
2020/12/22	12	43.22	60	43.14	42.90	-48	6,618	-0.73%
2020/12/21	5	43.49	9	43.65	43.70	-4	6,677	-0.06%
2020/12/18	17	44.26	12	44.72	44.10	5	6,650	0.08%
2020/12/17	5	44.45	5	45.02	44.70	0	6,631	0.00%
2020/12/16	1	44.05	3	44.67	44.80	-2	6,606	-0.03%
2020/12/15	24	44.05	16	43.98	43.85	8	6,726	0.12%
2020/12/14	6	44.98	9	45.11	45.35	-3	6,671	-0.04%
2020/12/11	12	45.05	20	45.38	45.00	-8	6,626	-0.12%
2020/12/10	10	45.89	12	46.71	45.85	-2	6,549	-0.03%
2020/12/09	132	46.53	18	46.03	46.55	114	6,431	1.77%	大買/鉅額交易
2020/12/08	2	44.83	14	44.96	44.80	-12	6,235	-0.19%
2020/12/07	30	45.44	5	46.09	45.25	25	6,283	0.40%
2020/12/04	1	45.35	3	45.15	45.20	-2	6,218	-0.03%
2020/12/03	3	45.23	29	45.33	45.05	-26	6,188	-0.42%
2020/12/02	15	45.75	3	45.75	45.55	12	6,174	0.19%
2020/12/01	16	45.28	12	45.06	45.60	4	6,077	0.07%
2020/11/30	12	45.09	22	44.98	44.85	-10	6,089	-0.16%
2020/11/27	5	44.53	8	44.87	44.55	-3	6,023	-0.05%
2020/11/26	6	43.94	4	44.04	44.20	2	6,021	0.03%
2020/11/25	29	44.42	48	44.04	43.70	-19	6,044	-0.31%
2020/11/24	51	44.66	8	45.15	44.45	43	6,024	0.71%
2020/11/23	5	44.18	10	44.43	44.35	-5	5,947	-0.08%
2020/11/20	6	44.03	2	43.98	44.15	4	5,967	0.07%
2020/11/19	4	43.91	2	44.18	43.85	2	6,026	0.03%
2020/11/18	16	43.65	18	43.52	43.50	-2	6,266	-0.03%
2020/11/17	9	43.43	10	43.61	43.40	-1	6,470	-0.02%
2020/11/16	26	43.87	14	43.94	43.85	12	6,809	0.18%
2020/11/13	5	42.65	35	42.89	43.20	-30	7,000	-0.43%
2020/11/12	14	42.92	14	42.91	42.70	0	7,850	0.00%
2020/11/11	12	42.40	8	42.87	42.95	4	8,502	0.05%
2020/11/10	22	42.49	30	42.48	42.40	-8	8,790	-0.09%
2020/11/09	22	42.13	17	42.16	42.15	5	8,928	0.06%
2020/11/06	29	41.79	31	42.04	41.75	-2	8,994	-0.02%
2020/11/05	3	40.77	4	40.94	40.90	-1	8,920	-0.01%
2020/11/04	2	40.70	5	40.94	41.00	-3	8,951	-0.03%
2020/11/03	51	41.45	38	41.58	41.10	13	8,923	0.15%
2020/11/02	5	39.25	4	39.35	39.60	1	8,564	0.01%
2020/10/30	5	39.33	4	39.45	39.15	1	8,664	0.01%
2020/10/29	10	39.00	9	39.26	39.70	1	8,671	0.01%
2020/10/28	17	40.09	30	40.48	39.80	-13	8,670	-0.15%
2020/10/27	4	41.20	1	41.20	41.20	3	8,599	0.03%
2020/10/26	0	0.00	4	41.44	41.60	-4	8,638	-0.05%
2020/10/23	7.1	41.19	0	0.00	41.05	7.1	8,658	0.08%
2020/10/22	0	0.00	3	41.87	41.45	-3	8,666	-0.03%
2020/10/21	2	41.85	12	41.60	41.85	-10	8,717	-0.11%
2020/10/20	12.1	41.10	0	0.00	41.25	12.1	8,842	0.14%
2020/10/19	2	41.90	8	41.77	41.35	-6	9,033	-0.07%
2020/10/16	17	41.26	3	41.00	40.65	14	9,143	0.15%
2020/10/15	4	41.45	9	41.74	41.50	-5	9,288	-0.05%
2020/10/14	3	40.50	13	40.63	40.65	-10	9,290	-0.11%
2020/10/13	12.1	40.18	2	40.25	40.25	10.1	9,699	0.10%
2020/10/12	1	40.65	8	41.02	40.85	-7	9,806	-0.07%
2020/10/08	5	40.92	4	41.19	40.95	1	9,977	0.01%
2020/10/07	3	40.13	2	40.50	40.50	1	10,162	0.01%
2020/10/06	2	40.15	16	40.44	40.20	-14	10,697	-0.13%
2020/10/05	5	39.54	2	39.68	39.65	3	10,871	0.03%
2020/09/30	0	0.00	2	39.05	39.20	-2	11,182	-0.02%
2020/09/29	0	0.00	2	38.88	38.95	-2	11,398	-0.02%
2020/09/28	1.3	39.19	2	39.13	39.05	-0.7	11,633	-0.01%
2020/09/25	6	38.58	3	38.53	38.05	3	12,069	0.02%
2020/09/24	6	40.03	0	0.00	39.75	6	12,326	0.05%
2020/09/23	0	0.00	4	41.55	41.50	-4	12,635	-0.03%
2020/09/22	13	41.80	1	41.65	41.65	12	12,801	0.09%
2020/09/21	2	43.05	1	42.70	42.75	1	12,838	0.01%
2020/09/18	35	43.60	13	43.54	43.60	22	12,859	0.17%
2020/09/17	2	42.55	12	42.59	42.55	-10	12,775	-0.08%
2020/09/16	1	42.05	1	42.15	42.05	0	12,830	0.00%
2020/09/15	3.2	41.90	27	41.93	41.85	-23.8	12,858	-0.19%
2020/09/14	0	0.00	5	42.00	41.85	-5	12,907	-0.04%
2020/09/11	9	41.74	21	41.31	41.30	-12	12,902	-0.09%
2020/09/10	6	43.00	17	42.97	42.25	-11	12,834	-0.09%
2020/09/09	25	42.06	13	42.24	42.20	12	12,751	0.09%
2020/09/08	4	43.19	0	0.00	43.05	4	12,663	0.03%
2020/09/07	8	43.73	64	43.46	43.50	-56	12,664	-0.44%
2020/09/04	0	0.00	5	44.30	44.45	-5	12,725	-0.04%
2020/09/03	1	45.70	8.1	45.46	45.15	-7.1	12,660	-0.06%
2020/09/02	20	44.67	13	44.76	44.60	7	12,555	0.06%
2020/09/01	10	43.04	11	44.14	44.20	-1	12,478	-0.01%
2020/08/31	24	43.80	7	44.03	43.55	17	12,403	0.14%
2020/08/28	22	42.99	11	43.41	43.50	11	12,488	0.09%
2020/08/27	31	43.45	17	43.58	43.20	14	12,500	0.11%
2020/08/26	15	44.25	7	44.40	44.10	8	12,464	0.06%
2020/08/25	17	44.66	14	44.79	44.75	3	12,496	0.02%
2020/08/24	18	45.24	36	44.77	44.60	-18	12,612	-0.14%
2020/08/21	34	43.98	13	44.19	43.95	21	12,397	0.17%
2020/08/20	47	44.15	35	44.39	43.35	12	12,262	0.10%
2020/08/19	103	48.06	18.2	48.30	48.15	84.8	11,877	0.71%	大買/
2020/08/18	44.2	49.30	37	49.45	48.15	7.2	11,533	0.06%
2020/08/17	35	48.59	58	48.14	49.65	-23	10,644	-0.22%
2020/08/14	28	44.29	57	43.96	45.15	-29	9,929	-0.29%
2020/08/13	35	42.75	75.4	43.86	42.35	-40.4	9,575	-0.42%
2020/08/12	17	43.57	24	43.80	44.15	-7	9,310	-0.08%
2020/08/11	6	42.68	5	43.50	42.55	1	9,225	0.01%
2020/08/10	29	43.98	1	43.50	43.95	28	9,200	0.30%
2020/08/07	33	43.25	15	43.35	43.85	18	9,266	0.19%
2020/08/06	12	42.72	5	43.32	42.75	7	9,272	0.08%
2020/08/05	19	43.52	12	43.84	43.30	7	9,427	0.07%
2020/08/04	21	41.85	0	0.00	42.00	21	9,637	0.22%
2020/08/03	1	41.85	2	42.40	41.80	-1	9,662	-0.01%
2020/07/31	0	0.00	2	41.83	41.80	-2	9,656	-0.02%
2020/07/30	2	41.10	1	41.55	41.25	1	9,670	0.01%
2020/07/29	3	40.50	5	41.06	41.15	-2	9,659	-0.02%
2020/07/28	6	40.63	28	40.31	40.15	-22	9,660	-0.23%
2020/07/27	8	41.79	1	41.65	41.55	7	9,672	0.07%
2020/07/24	22	42.96	16	42.71	42.80	6	9,622	0.06%
2020/07/23	3	44.78	58	44.85	45.00	-55	9,561	-0.58%
2020/07/22	31	45.34	113	45.33	45.40	-82	9,399	-0.87%	大賣/
2020/07/21	24	45.92	10	45.85	45.25	14	9,255	0.15%
2020/07/20	27	45.24	4	45.61	45.30	23	9,126	0.25%
2020/07/17	93	46.00	66	46.31	45.25	27	9,072	0.30%
2020/07/16	12	45.83	19	45.81	45.75	-7	8,704	-0.08%
2020/07/15	13	45.67	14	45.57	45.00	-1	8,611	-0.01%
2020/07/14	30	44.89	15	45.21	45.10	15	8,533	0.18%
2020/07/13	50	45.54	58	45.75	46.35	-8	8,375	-0.10%
2020/07/10	14	43.16	8	43.52	43.00	6	7,946	0.08%
2020/07/09	31	45.14	27.7	45.82	44.50	3.3	7,828	0.04%
2020/07/08	13	45.22	19.2	45.28	45.45	-6.2	7,619	-0.08%
2020/07/07	17	43.84	16	44.66	44.10	1	7,491	0.01%
2020/07/06	27	44.87	25.2	44.75	45.00	1.8	7,417	0.02%
2020/07/03	77	42.43	179	42.24	43.00	-102	7,059	-1.44%	大賣/鉅額交易
2020/07/02	115	41.35	48	41.16	41.90	67	6,805	0.98%	大買/
2020/07/01	2	39.75	26	39.92	39.80	-24	6,455	-0.37%
2020/06/30	7	39.20	7	39.00	38.80	0	6,322	0.00%
2020/06/29	3	38.25	5	38.19	38.05	-2	6,286	-0.03%
2020/06/24	1	39.15	46	38.58	39.15	-45	6,262	-0.72%
2020/06/23	21	38.88	13	39.08	38.80	8	6,272	0.13%
2020/06/22	17	38.75	11	38.76	38.45	6	6,299	0.10%
2020/06/19	14	38.51	36	38.75	39.10	-22	6,389	-0.34%
2020/06/18	3	37.72	0	0.00	38.05	3	6,387	0.05%
2020/06/17	0	0.00	2	38.10	37.85	-2	6,431	-0.03%
2020/06/16	3	37.55	8	37.84	37.70	-5	6,584	-0.08%
2020/06/15	12	37.18	0	0.00	36.95	12	6,711	0.18%
2020/06/12	10	37.33	6	37.73	37.75	4	6,765	0.06%
2020/06/11	134	38.80	22	39.37	38.45	112	6,803	1.65%	大買/鉅額交易
2020/06/10	20	38.85	5	38.95	38.75	15	6,737	0.22%
2020/06/09	1	39.15	6	39.16	38.70	-5	6,889	-0.07%
2020/06/08	7	38.91	11	39.17	38.90	-4	6,944	-0.06%
2020/06/05	15	39.04	8	39.04	39.05	7	6,952	0.10%
2020/06/04	13	39.50	24.2	39.41	39.30	-11.2	7,013	-0.16%
2020/06/03	1.4	39.00	9.1	38.80	39.00	-7.7	6,890	-0.11%
2020/06/02	6	38.60	41	38.74	38.55	-35	6,857	-0.51%
2020/06/01	9.2	38.69	23.2	38.86	38.95	-14	6,885	-0.20%
2020/05/29	70	38.16	98	38.15	38.75	-28	7,206	-0.39%
2020/05/28	73	37.57	17	37.66	37.50	56	7,077	0.79%
2020/05/27	25	36.77	14	36.74	37.40	11	7,029	0.16%
2020/05/26	3	36.87	12	36.88	36.70	-9	6,982	-0.13%
2020/05/25	2.1	36.07	19	36.34	36.40	-16.9	6,977	-0.24%
2020/05/22	10.1	36.44	2	36.58	36.35	8.1	6,976	0.12%
2020/05/21	1	37.20	12.2	37.06	37.20	-11.2	6,966	-0.16%
2020/05/20	22.1	36.64	11	36.58	36.60	11.1	6,948	0.16%
2020/05/19	6	36.85	20	36.99	36.85	-14	6,921	-0.20%
2020/05/18	20	36.62	10	36.94	36.45	10	6,887	0.15%
2020/05/15	5	37.80	3	37.70	37.60	2	6,813	0.03%
2020/05/14	35	38.27	14	37.98	37.65	21	6,773	0.31%
2020/05/13	31	39.10	5	39.02	39.05	26	6,663	0.39%
2020/05/12	81	39.87	61	39.92	39.70	20	6,607	0.30%
2020/05/11	89	40.82	102	40.71	41.10	-13	6,463	-0.20%	大賣/
2020/05/08	26	39.03	20	39.25	38.80	6	6,140	0.10%
2020/05/07	6	38.62	13	39.04	38.85	-7	6,126	-0.11%
2020/05/06	37	38.58	6	38.92	38.35	31	6,115	0.51%
2020/05/05	8	38.91	0	0.00	38.80	8	6,120	0.13%
2020/05/04	30	39.02	4	39.24	39.00	26	6,133	0.42%
2020/04/30	26	39.60	105	39.31	40.00	-79	6,145	-1.29%	大賣/
2020/04/29	7	39.01	7	39.01	38.90	0	6,134	0.00%
2020/04/28	27	38.96	19	38.86	38.65	8	6,167	0.13%
2020/04/27	11	39.35	6	39.38	39.35	5	6,181	0.08%
2020/04/24	4	39.23	66	39.15	39.05	-62	6,160	-1.01%
2020/04/23	73	39.27	16	39.56	39.20	57	6,150	0.93%
2020/04/22	54	39.34	19	38.87	39.35	35	6,099	0.57%
2020/04/21	7.1	38.31	13	39.56	38.15	-5.9	6,082	-0.10%
2020/04/20	4	39.74	16	39.88	39.60	-12	6,081	-0.20%
2020/04/17	74	39.86	38	39.38	39.45	36	6,056	0.59%
2020/04/16	3	39.72	19	39.96	40.00	-16	5,942	-0.27%
2020/04/15	31	40.28	15	40.47	39.90	16	5,908	0.27%
2020/04/14	31	39.76	27	39.76	39.80	4	5,819	0.07%
2020/04/13	29	39.93	24	39.75	39.60	5	5,773	0.09%
2020/04/10	9	38.99	16	38.93	39.00	-7	5,704	-0.12%
2020/04/09	40	38.73	54	38.65	38.60	-14	5,704	-0.25%
2020/04/08	38	36.49	8	37.45	37.60	30	5,578	0.54%
2020/04/07	13	36.03	24	35.91	36.60	-11	5,546	-0.20%
2020/04/06	5	33.91	13	34.01	34.50	-8	5,576	-0.14%
2020/04/01	1	33.55	6	33.29	33.70	-5	5,534	-0.09%
2020/03/31	4	33.50	9	33.66	33.10	-5	5,529	-0.09%
2020/03/30	3	32.02	40	32.60	33.20	-37	5,552	-0.67%
2020/03/27	29.1	32.89	7	33.56	32.50	22.1	5,567	0.40%
2020/03/26	5	31.52	14	32.17	32.90	-9	5,468	-0.16%
2020/03/25	26.2	31.18	19	31.68	31.60	7.2	5,359	0.13%
2020/03/24	10	28.18	18	28.28	29.00	-8	5,227	-0.15%
2020/03/23	18	26.64	6	26.66	26.40	12	5,163	0.23%
2020/03/20	12	29.14	33	29.47	28.00	-21	5,115	-0.41%
2020/03/19	6	27.61	250	27.70	27.45	-244	4,974	-4.90%	大賣/鉅額交易
2020/03/18	6	30.80	191	31.19	30.40	-185	4,854	-3.81%	大賣/鉅額交易
2020/03/17	13	30.58	312	31.12	30.50	-299	4,809	-6.22%	大賣/鉅額交易
2020/03/16	7	31.92	0	0.00	31.55	7	4,763	0.15%
2020/03/13	6	32.15	380	32.31	33.15	-374	4,720	-7.92%	大賣/鉅額交易
2020/03/12	14	35.74	2	36.00	35.40	12	4,616	0.26%
2020/03/11	3	39.15	6	39.25	38.30	-3	4,541	-0.07%
2020/03/10	15	38.67	3	38.78	39.50	12	4,507	0.27%
2020/03/09	7	39.81	14	39.62	39.10	-7	4,432	-0.16%
2020/03/06	8	41.15	1	41.80	41.05	7	4,384	0.16%
2020/03/05	9	41.60	30.2	41.68	41.70	-21.2	4,371	-0.48%
2020/03/04	133.2	41.85	51	41.97	41.50	82.2	4,306	1.91%	大買/
2020/03/03	7	39.27	8	39.54	40.40	-1	3,901	-0.03%
2020/03/02	1	36.80	10	36.36	36.75	-9	3,833	-0.23%
2020/02/27	13.1	36.53	2	36.40	36.00	11.1	3,885	0.29%
2020/02/26	15	38.02	5	37.98	37.60	10	3,880	0.26%
2020/02/25	2	37.95	2	38.50	38.40	0	3,905	0.00%
2020/02/24	4	38.28	7	38.55	38.25	-3	3,975	-0.08%
2020/02/21	3	38.60	0	0.00	38.55	3	4,107	0.07%
2020/02/20	12	38.94	5	39.46	38.85	7	4,155	0.17%
2020/02/19	2	38.95	2	39.20	39.00	0	4,223	0.00%
2020/02/18	1	38.90	0	0.00	38.95	1	4,387	0.02%
2020/02/17	5	39.37	4	39.35	39.20	1	4,805	0.02%
2020/02/14	1	39.30	2	39.20	39.60	-1	4,990	-0.02%
2020/02/13	2	39.25	3	39.35	39.25	-1	5,192	-0.02%
2020/02/12	26	39.22	76	39.56	39.65	-50	5,443	-0.92%
2020/02/11	60.2	38.65	4	39.00	38.70	56.2	5,693	0.99%
2020/02/10	4	38.06	16	37.89	38.00	-12	5,705	-0.21%
2020/02/07	2.2	38.32	26	38.37	38.30	-23.8	5,756	-0.41%
2020/02/06	7	38.97	9	38.73	39.10	-2	5,791	-0.03%
2020/02/05	6	38.00	3	38.03	37.95	3	5,844	0.05%
2020/02/04	0	0.00	6	37.38	37.90	-6	5,862	-0.10%
2020/02/03	2	35.38	13	35.90	36.15	-11	5,972	-0.18%
2020/01/31	9	37.69	71	37.45	37.65	-62	6,089	-1.02%
2020/01/30	18	39.19	15	39.65	38.70	3	6,083	0.05%
2020/01/20	2	43.10	1	43.00	43.00	1	6,059	0.02%
2020/01/17	10	43.05	0	0.00	42.90	10	6,147	0.16%
2020/01/16	6	42.96	2	43.10	43.00	4	6,220	0.06%
2020/01/15	7	43.08	8	43.06	43.05	-1	6,650	-0.02%
2020/01/14	10	43.22	12	43.08	43.30	-2	6,726	-0.03%
2020/01/13	12	42.49	19	42.57	42.65	-7	6,791	-0.10%
2020/01/10	4	41.59	1	42.15	41.55	3	6,861	0.04%
2020/01/09	12	41.80	3	42.13	41.70	9	7,085	0.13%
2020/01/08	4	41.69	4	42.05	41.65	0	7,213	0.00%
2020/01/07	8	42.06	0	0.00	41.80	8	7,462	0.11%
2020/01/06	12	42.77	23	42.45	42.30	-11	7,520	-0.15%
2020/01/03	25	43.52	10	44.18	43.25	15	7,540	0.20%
2020/01/02	8	43.99	8	44.06	43.95	0	7,537	0.00%
2019/12/31	11	43.89	20	43.80	43.90	-9	7,530	-0.12%
2019/12/30	19	43.78	45.1	43.56	43.80	-26.1	7,526	-0.35%
2019/12/27	19	42.43	2	42.53	42.40	17	7,456	0.23%
2019/12/26	16	42.94	6	43.10	42.45	10	7,499	0.13%
2019/12/25	28	43.37	10	43.26	43.40	18	7,535	0.24%
2019/12/24	7	42.79	16	42.87	43.00	-9	7,682	-0.12%
2019/12/23	2	42.40	3	42.37	42.20	-1	7,993	-0.01%
2019/12/20	3	42.48	6	42.48	42.50	-3	8,363	-0.04%
2019/12/19	4	42.06	11	42.10	42.15	-7	8,822	-0.08%
2019/12/18	6	42.11	2	42.10	42.05	4	9,315	0.04%
2019/12/17	3	42.47	2.4	42.67	42.50	0.6	9,478	0.01%
2019/12/16	3	42.18	4	42.41	42.30	-1	9,664	-0.01%
2019/12/13	3	42.00	1	41.90	41.85	2	9,674	0.02%
2019/12/12	6	42.26	5	42.60	42.20	1	9,738	0.01%
2019/12/11	7	42.39	19	42.40	42.45	-12	9,729	-0.12%
2019/12/10	10	41.88	2	41.78	41.90	8	9,716	0.08%
2019/12/09	26	42.20	0	42.15	42.05	26	9,701	0.27%
2019/12/06	10.2	42.80	6	42.78	42.80	4.2	9,679	0.04%
2019/12/05	7	42.49	9	42.44	42.75	-2	9,736	-0.02%
2019/12/04	13	41.99	4	42.10	42.10	9	9,785	0.09%
2019/12/03	2	42.35	6	42.53	42.55	-4	9,881	-0.04%
2019/12/02	7	41.98	1	41.80	42.10	6	9,907	0.06%
2019/11/29	23	43.25	5	43.90	43.10	18	9,912	0.18%
2019/11/28	11	43.70	3	44.20	43.60	8	9,973	0.08%
2019/11/27	2	43.90	1	44.10	44.00	1	10,066	0.01%
2019/11/26	16	44.02	24	43.88	43.80	-8	10,142	-0.08%
2019/11/25	6	43.73	34	43.46	43.70	-28	10,121	-0.28%
2019/11/22	28	43.04	7.2	43.56	42.85	20.8	10,146	0.21%
2019/11/21	27	42.99	8	43.24	43.30	19	10,169	0.19%
2019/11/20	47	43.93	8	44.18	43.60	39	10,174	0.38%
2019/11/19	19	45.34	3	45.82	45.00	16	10,175	0.16%
2019/11/18	11	45.72	6	45.84	45.45	5	10,285	0.05%
2019/11/15	3	45.03	30	45.50	45.15	-27	10,529	-0.26%
2019/11/14	56	45.30	27	45.94	44.60	29	10,787	0.27%
2019/11/13	28	45.32	7	45.11	45.00	21	10,608	0.20%
2019/11/12	12	45.75	43	46.08	46.15	-31	10,685	-0.29%
2019/11/11	11	45.84	22.1	45.55	46.20	-11.1	10,689	-0.10%
2019/11/08	29.1	45.77	14	44.95	45.80	15.1	10,661	0.14%
2019/11/07	15	43.71	5	43.79	43.80	10	10,518	0.10%
2019/11/06	5	44.45	0	0.00	43.90	5	10,756	0.05%
2019/11/05	3	44.70	0	44.60	44.80	3	10,814	0.03%
2019/11/04	6	44.70	2	44.70	44.55	4	10,889	0.04%
2019/11/01	6	44.92	1	45.00	45.10	5	10,937	0.05%
2019/10/31	2	45.18	8.3	45.81	44.65	-6.3	11,096	-0.06%
2019/10/30	9	45.36	17	44.93	45.80	-8	11,260	-0.07%
2019/10/29	8	44.15	2	44.25	43.90	6	11,419	0.05%
2019/10/28	47	44.20	54	43.79	44.45	-7	11,889	-0.06%
2019/10/25	16.8	43.90	37	43.51	44.00	-20.2	12,331	-0.16%
2019/10/24	8	44.40	6.1	44.34	44.50	1.9	12,331	0.02%
2019/10/23	39	44.99	24	45.93	44.25	15	12,367	0.12%
2019/10/22	10	44.61	32	44.55	44.65	-22	12,109	-0.18%
2019/10/21	5	44.45	4	44.66	44.15	1	12,029	0.01%
2019/10/18	3	43.93	7	44.19	44.25	-4	11,964	-0.03%
2019/10/17	9	44.07	24.1	43.88	43.95	-15.1	11,898	-0.13%
2019/10/16	25	43.00	25	43.15	43.05	0	11,706	0.00%
2019/10/15	27.1	42.87	47	41.84	43.00	-19.9	11,656	-0.17%
2019/10/14	20	41.05	10.5	40.92	41.05	9.5	11,486	0.08%
2019/10/09	13.3	39.66	5	39.58	40.00	8.2	11,506	0.07%
2019/10/08	13	39.74	3	39.45	39.40	10	11,470	0.09%
2019/10/07	14	40.96	2	40.70	40.50	12	11,391	0.11%
2019/10/04	17.5	40.43	1	40.55	40.30	16.5	11,366	0.15%
2019/10/03	3	41.05	0	0.00	40.95	3	11,301	0.03%
2019/10/02	7	40.71	9	41.40	41.50	-2	11,253	-0.02%
2019/10/01	32	40.94	55	41.31	40.80	-23	11,251	-0.20%
2019/09/27	72	40.86	10.1	40.94	40.75	61.9	11,202	0.55%
2019/09/26	27	44.18	30	43.75	42.90	-3	11,061	-0.03%
2019/09/25	17.1	43.81	24	43.43	44.40	-6.9	10,781	-0.06%
2019/09/24	45	43.22	56	43.91	42.30	-11	10,420	-0.11%
2019/09/23	28	42.64	32	42.23	43.00	-4	9,990	-0.04%
2019/09/20	33	40.39	45	40.82	40.50	-12	9,512	-0.13%
2019/09/19	29	40.63	7	40.51	40.90	22	9,340	0.24%
2019/09/18	1	39.45	11	39.51	39.30	-10	9,139	-0.11%
2019/09/17	26	39.56	21	39.46	39.65	5	9,184	0.05%
2019/09/16	0	0.00	24	38.71	38.95	-24	9,198	-0.26%
2019/09/12	5	38.90	15.2	38.94	38.80	-10.2	9,263	-0.11%
2019/09/11	15	38.35	3	38.45	38.30	12	9,336	0.13%
2019/09/10	6	38.43	9	38.57	38.45	-3	9,456	-0.03%
2019/09/09	3	39.57	0	0.00	38.80	3	9,595	0.03%
2019/09/06	13.3	39.97	22	40.39	39.85	-8.8	9,703	-0.09%
2019/09/05	28	40.20	8	40.13	40.20	20	9,706	0.21%
2019/09/04	5	39.51	3	39.47	39.45	2	9,843	0.02%
2019/09/03	4	39.43	4	39.94	39.25	0	9,840	0.00%
2019/09/02	18.3	39.77	15	39.79	40.00	3.3	9,811	0.03%
2019/08/30	3	39.07	10.8	39.16	39.30	-7.8	9,798	-0.08%
2019/08/29	43	39.01	47	39.04	39.30	-4	9,735	-0.04%
2019/08/28	13	38.63	79	38.57	38.40	-66	9,662	-0.68%
2019/08/27	13	39.40	3.1	39.44	39.05	9.9	9,707	0.10%
2019/08/26	13	39.05	10	39.30	38.85	3	9,759	0.03%
2019/08/23	7	40.20	9	40.56	40.30	-2	9,702	-0.02%
2019/08/22	35	40.63	34	40.53	40.25	1	9,635	0.01%
2019/08/21	33	40.40	10.7	40.38	40.40	22.2	9,495	0.23%
2019/08/20	45.2	41.34	41.1	41.35	40.95	4.1	9,382	0.04%
2019/08/19	37	41.94	83.1	41.41	42.10	-46.1	9,110	-0.51%
2019/08/16	40	39.65	13	39.88	39.40	27	8,779	0.31%
2019/08/15	19	39.34	31.1	39.09	39.30	-12.1	8,662	-0.14%
2019/08/14	18.5	38.52	16	38.85	38.85	2.5	8,454	0.03%
2019/08/13	41	38.39	32.6	38.24	38.15	8.4	8,299	0.10%
2019/08/12	38	37.37	21.1	37.91	38.25	16.9	8,147	0.21%
2019/08/08	39	37.32	47	37.25	37.45	-8	8,101	-0.10%
2019/08/07	25	36.07	18	36.55	35.80	7	7,973	0.09%
2019/08/06	4	35.73	17	35.73	36.50	-13	7,923	-0.16%
2019/08/05	49	36.38	31	35.95	35.50	18	7,981	0.23%
2019/08/02	16	35.83	13.2	35.65	36.10	2.8	8,069	0.03%
2019/08/01	11	38.31	27	38.52	37.80	-16	7,916	-0.20%
2019/07/31	88	37.43	46.1	37.88	37.60	41.9	7,619	0.55%
2019/07/29	36.1	40.19	49	39.14	40.10	-12.9	7,321	-0.18%
2019/07/26	47.3	37.52	80	36.18	38.00	-32.7	6,850	-0.48%
2019/07/25	7	34.86	8	35.24	35.20	-1	6,447	-0.02%
2019/07/24	3	34.37	3	34.60	34.70	0	6,379	0.00%
2019/07/23	6	33.50	11	33.88	33.95	-5	6,406	-0.08%
2019/07/19	0	0.00	6	32.48	32.65	-6	6,510	-0.09%
2019/07/18	6	31.94	0	0.00	31.75	6	6,642	0.09%
2019/07/17	0	0.00	2	31.85	31.90	-2	6,756	-0.03%
2019/07/16	1	31.35	88	31.63	31.60	-87	7,109	-1.22%
2019/07/15	57	32.58	0	0.00	32.65	57	7,539	0.76%
2019/07/12	22	32.29	3	32.55	32.75	19	7,870	0.24%
2019/07/11	2	31.95	9	32.10	31.80	-7	8,403	-0.08%
2019/07/08	1	31.90	2	32.30	31.90	-1	8,879	-0.01%
2019/07/05	6	32.20	1	32.30	32.15	5	8,917	0.06%
2019/07/04	32	32.19	18	32.38	32.10	14	8,912	0.16%
2019/07/03	18	31.63	5	31.90	31.70	13	8,946	0.15%
2019/07/02	21	32.28	13	32.42	31.90	8	8,987	0.09%
2019/07/01	1	31.80	19	31.82	31.80	-18	8,977	-0.20%
2019/06/28	2	31.15	3	31.30	31.05	-1	8,994	-0.01%
2019/06/27	0	0.00	7	31.28	31.40	-7	9,042	-0.08%
2019/06/26	0	0.00	2	30.93	30.95	-2	9,017	-0.02%
2019/06/25	10	31.18	0	0.00	30.75	10	9,017	0.11%
2019/06/21	17	31.23	0	0.00	30.90	17	9,083	0.19%
2019/06/20	25	31.85	57	31.78	31.55	-32	9,042	-0.35%
2019/06/19	9	31.44	22	31.55	31.35	-13	9,019	-0.14%
2019/06/18	15	31.05	3.5	30.99	30.90	11.5	9,012	0.13%
2019/06/17	14	31.55	29	31.50	31.65	-15	8,960	-0.17%
2019/06/14	23.5	31.46	32.2	31.34	31.70	-8.7	8,869	-0.10%
2019/06/13	18	31.17	5	31.27	30.30	13	8,784	0.15%
2019/06/12	9	30.94	11	30.98	30.95	-2	8,635	-0.02%
2019/06/11	31	31.17	21	31.11	30.90	10	8,568	0.12%
2019/06/10	0	0.00	3	29.68	29.70	-3	8,327	-0.04%
2019/06/06	1	29.15	47	29.08	29.00	-46	8,299	-0.55%
2019/06/05	54	29.96	9	29.96	29.45	45	8,346	0.54%
2019/06/04	47	29.59	3	29.58	29.45	44	8,333	0.53%
2019/06/03	3	29.25	13	29.00	29.30	-10	8,318	-0.12%
2019/05/31	14	29.52	4	29.50	29.50	10	8,284	0.12%
2019/05/30	7	28.91	3	28.88	29.10	4	8,178	0.05%
2019/05/29	5	28.07	0	0.00	28.50	5	8,066	0.06%
2019/05/28	4	28.33	4	28.44	28.20	0	8,087	0.00%
2019/05/27	5	28.35	1	28.25	28.40	4	8,120	0.05%
2019/05/24	17	28.74	5	28.74	28.80	12	8,229	0.15%
2019/05/23	5	28.41	11	28.85	28.30	-6	8,526	-0.07%
2019/05/22	11	28.61	4	29.33	29.30	7	8,768	0.08%
2019/05/21	16.2	27.70	16	28.25	28.35	0.2	8,744	0.00%
2019/05/20	3	29.60	22	29.53	28.80	-19	8,639	-0.22%
2019/05/17	2	29.40	2	29.15	29.30	0	8,650	0.00%
2019/05/16	24	29.87	24	30.07	29.65	0	8,642	0.00%
2019/05/15	38	29.68	18	29.56	30.40	20	8,664	0.23%
2019/05/14	16	29.07	11	29.27	29.40	5	8,779	0.06%
2019/05/13	13	28.84	84	28.73	28.80	-71	8,781	-0.81%
2019/05/10	96	29.92	24	29.87	29.30	72	8,700	0.83%
2019/05/09	47	30.61	55.1	30.75	29.85	-8.1	8,496	-0.09%
2019/05/08	2	31.83	13	31.56	32.60	-11	8,255	-0.13%
2019/05/07	2	31.90	16	31.91	31.90	-14	8,191	-0.17%
2019/05/06	4	31.49	12	31.73	31.20	-8	8,176	-0.10%
2019/05/03	2	32.15	34	32.25	32.20	-32	8,101	-0.40%
2019/05/02	99	32.18	27	31.94	31.65	72	8,021	0.90%
2019/04/30	8	32.48	13	32.53	32.70	-5	7,886	-0.06%
2019/04/29	32.1	32.54	14	32.50	32.50	18.1	7,864	0.23%
2019/04/26	8	32.09	0	0.00	31.95	8	7,719	0.10%
2019/04/25	10	32.65	58	32.68	33.00	-48	7,569	-0.63%
2019/04/24	10	33.89	13	34.37	33.40	-3	7,424	-0.04%
2019/04/23	11	33.99	8	33.81	34.05	3	7,217	0.04%
2019/04/22	46	34.47	53.5	34.46	34.90	-7.5	7,052	-0.11%
2019/04/19	62.7	32.94	87	32.85	33.90	-24.4	6,699	-0.36%
2019/04/18	27	31.27	71	31.50	31.05	-44	6,335	-0.69%
2019/04/17	84	30.43	49.1	30.91	30.90	34.9	5,978	0.58%
2019/04/16	0	0.00	10	29.09	29.10	-10	5,326	-0.19%
2019/04/15	36	28.86	33	29.25	29.05	3	5,228	0.06%
2019/04/12	26.1	28.47	19	28.28	28.55	7.1	4,942	0.14%
2019/04/11	0	0.00	6	27.61	27.40	-6	4,789	-0.13%
2019/04/10	2	27.85	6	28.00	27.75	-4	4,728	-0.08%
2019/04/09	24	28.18	11	28.17	28.15	13	4,694	0.28%
2019/04/08	14	27.91	6	28.18	27.60	8	4,598	0.17%
2019/04/03	5	27.50	14	27.40	27.55	-9	4,525	-0.20%
2019/04/02	27	27.39	42	27.24	27.30	-15	4,451	-0.34%
2019/04/01	0	0.00	28	26.76	26.85	-28	4,335	-0.65%
2019/03/29	7	26.19	2	26.20	26.20	5	4,264	0.12%
2019/03/28	20	26.08	10	26.42	26.00	10	4,270	0.23%
2019/03/27	17	26.45	5	26.35	26.40	12	4,278	0.28%
2019/03/26	9	26.83	8	26.93	26.70	1	4,252	0.02%
2019/03/25	11	27.35	2	27.38	27.30	9	4,195	0.21%
2019/03/22	5	27.68	14	27.72	27.85	-9	4,192	-0.21%
2019/03/21	29	27.27	74	27.35	27.60	-45	4,118	-1.09%
2019/03/20	5	27.05	9	26.90	26.80	-4	4,111	-0.10%
2019/03/19	13	26.75	4	26.80	26.70	9	4,115	0.22%
2019/03/18	21	26.83	46	26.88	27.15	-25	4,094	-0.61%
2019/03/15	22	26.43	16	26.49	26.35	6	4,022	0.15%
2019/03/14	36	26.23	11	26.27	26.10	25	4,034	0.62%
2019/03/13	8	26.20	5	26.25	26.35	3	4,123	0.07%
2019/03/12	15	26.18	11	26.29	26.15	4	4,166	0.10%
2019/03/11	9	26.02	0	0.00	26.05	9	4,319	0.21%
2019/03/08	13	25.60	14	26.00	25.90	-1	4,399	-0.02%
2019/03/07	17	26.53	1	26.25	26.25	16	4,515	0.35%
2019/03/06	2	26.93	2	26.95	26.85	0	4,539	0.00%
2019/03/05	8	26.93	1	27.05	26.80	7	4,631	0.15%
2019/03/04	5	26.94	7	26.95	27.20	-2	4,629	-0.04%
2019/02/27	20	26.97	28	27.13	26.95	-8	4,627	-0.17%
2019/02/26	20	27.94	1	27.90	27.55	19	4,598	0.41%
2019/02/25	4	28.14	9	28.06	28.00	-5	4,602	-0.11%
2019/02/22	31	28.39	81	28.34	27.90	-50	4,499	-1.11%
2019/02/21	27	27.87	49	27.01	28.10	-22	4,163	-0.53%
2019/02/20	77	26.28	32.5	26.30	26.10	44.5	3,902	1.14%
2019/02/19	9	26.12	0	0.00	26.10	9	3,977	0.23%
2019/02/18	11	26.25	15	26.15	26.20	-4	3,985	-0.10%
2019/02/15	12	25.74	17	25.80	25.70	-5	3,985	-0.13%
2019/02/14	11.6	26.26	1	26.60	26.10	10.6	3,947	0.27%
2019/02/13	8.1	25.71	53	25.57	26.15	-44.9	3,840	-1.17%
2019/02/12	47	24.80	33	24.50	25.20	14	3,643	0.38%
2019/02/11	26	23.85	1	24.10	23.80	25	3,607	0.69%
2019/01/30	4	23.95	0	0.00	23.90	4	3,717	0.11%
2019/01/29	5	23.94	0	0.00	23.90	5	3,777	0.13%
2019/01/28	4	24.15	4	24.15	24.10	0	3,878	0.00%
2019/01/25	12	24.16	17	24.15	24.15	-5	4,225	-0.12%
2019/01/24	5	23.70	12	23.89	23.70	-7	4,307	-0.16%
2019/01/23	1	23.65	11	23.62	23.65	-10	4,411	-0.23%
2019/01/22	11	23.70	3	24.00	23.70	8	4,453	0.18%
2019/01/21	1	23.90	8	24.07	23.90	-7	4,498	-0.16%
2019/01/18	3	23.90	1	23.95	23.90	2	4,541	0.04%
2019/01/17	1	23.80	3	24.28	23.80	-2	4,604	-0.04%
2019/01/16	15	24.09	11	24.06	24.00	4	4,647	0.09%
2019/01/15	5	23.95	13	24.02	23.90	-8	4,683	-0.17%
2019/01/14	2	23.80	1	23.95	23.90	1	4,704	0.02%
2019/01/11	19	24.00	5	23.86	23.85	14	4,732	0.30%
2019/01/10	12	24.41	33	24.49	24.30	-21	4,712	-0.45%
2019/01/09	18	23.67	9	23.15	23.70	9	4,626	0.19%
2019/01/08	3	22.77	1	23.00	22.70	2	4,571	0.04%
2019/01/07	4	22.91	7	22.89	22.95	-3	4,615	-0.06%
2019/01/04	7	22.35	3	22.38	22.40	4	4,684	0.09%
2019/01/03	11	22.70	1	22.80	22.70	10	4,739	0.21%
2019/01/02	2	22.78	1	23.10	22.70	1	4,774	0.02%