建準 (2421)-元富-松德券商分點個股進出

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

建準

(2421)

可現股當沖

股價
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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

建準 (2421)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0	112.50	1	115.00	111.50	-1	14,980	-0.01%
2024/05/02	1	111.50	0	113.00	112.50	1	15,317	0.01%
2024/04/30	2	112.75	0	0.00	112.50	2	15,649	0.01%
2024/04/29	0	114.50	3	116.00	116.00	-3	16,083	-0.02%
2024/04/26	4.5	115.87	9.4	114.46	113.00	-4.9	16,379	-0.03%
2024/04/25	2	112.00	0	0.00	110.50	2	16,446	0.01%
2024/04/24	1.4	114.44	1.5	114.32	113.50	-0.1	16,450	0.00%
2024/04/23	0	110.00	0.1	109.50	109.50	-0.1	16,467	0.00%
2024/04/22	0.1	109.05	1.1	110.64	109.00	-1	16,612	-0.01%
2024/04/19	1.5	117.03	0	0.00	112.00	1.5	16,680	0.01%
2024/04/18	0.1	115.50	0	0.00	115.50	0.1	16,710	0.00%
2024/04/17	1.1	116.52	4	116.75	116.50	-3	16,805	-0.02%
2024/04/16	3.1	116.98	3	117.00	115.50	0.1	16,969	0.00%
2024/04/15	2	120.00	3	120.83	120.50	-1	17,056	-0.01%
2024/04/12	5	123.40	1	123.00	123.00	4	17,061	0.02%
2024/04/11	0	122.50	0	0.00	122.50	0	17,176	0.00%
2024/04/10	2.2	125.59	1.7	124.50	123.00	0.5	17,267	0.00%
2024/04/09	1.1	132.64	2	129.25	128.00	-0.9	17,307	-0.01%
2024/04/08	4	130.88	6	132.25	132.50	-2	17,458	-0.01%
2024/04/03	2	128.75	2	128.25	128.50	0	17,543	0.00%
2024/04/02	65	131.24	60.4	130.52	128.50	4.6	17,602	0.03%
2024/04/01	10.9	131.69	26.4	130.82	134.00	-15.4	17,668	-0.09%
2024/03/29	43.6	138.18	68.4	135.67	131.00	-24.7	17,620	-0.14%
2024/03/28	29	131.66	20	132.55	131.50	9	17,305	0.05%
2024/03/27	11.2	130.15	6	131.24	132.00	5.2	17,599	0.03%
2024/03/26	9.1	128.22	5	127.70	129.00	4.1	17,322	0.02%
2024/03/25	2.6	125.15	3.1	125.01	125.50	-0.5	16,892	0.00%
2024/03/22	0.6	121.00	2	121.25	120.50	-1.4	16,746	-0.01%
2024/03/21	2	119.50	1	120.00	120.00	1	16,697	0.01%
2024/03/20	1.1	119.52	0	0.00	119.00	1.1	16,679	0.01%
2024/03/19	5.1	121.20	1.5	121.85	122.00	3.5	16,634	0.02%
2024/03/18	2.4	118.28	1	117.50	123.00	1.4	16,533	0.01%
2024/03/15	9	117.61	10	117.70	117.50	-1	16,458	-0.01%
2024/03/14	6.4	119.30	6	117.85	118.00	0.4	16,399	0.00%
2024/03/13	9	120.06	10	118.90	118.50	-1	16,296	-0.01%
2024/03/12	8	125.44	5	125.51	126.00	3	16,042	0.02%
2024/03/11	3	123.33	5.6	123.00	123.50	-2.6	16,071	-0.02%
2024/03/08	8.8	125.53	8.1	125.68	123.00	0.8	16,014	0.00%
2024/03/07	10	127.95	9	130.72	125.00	1	15,879	0.01%
2024/03/06	8.9	134.30	9.6	133.74	133.50	-0.8	15,534	-0.01%
2024/03/05	11.4	130.34	5.1	129.52	131.00	6.3	15,236	0.04%
2024/03/04	9	131.28	7	127.86	127.00	2	15,135	0.01%
2024/03/01	6.2	129.87	8.2	130.50	131.00	-2	14,965	-0.01%
2024/02/29	6	126.50	2.3	125.76	127.00	3.7	14,759	0.03%
2024/02/27	5.3	125.93	1	124.00	124.50	4.3	14,539	0.03%
2024/02/26	4.2	125.54	4	126.13	127.50	0.2	14,411	0.00%
2024/02/23	5	128.90	5.8	130.11	125.00	-0.8	14,288	-0.01%
2024/02/22	10.3	135.80	6	136.42	132.50	4.3	13,948	0.03%
2024/02/21	4.4	134.30	3	131.33	132.00	1.4	13,715	0.01%
2024/02/20	8.3	134.46	10.9	132.45	134.00	-2.6	13,634	-0.02%
2024/02/19	6	136.17	6	136.75	134.50	0	13,535	0.00%
2024/02/16	12.1	135.38	13.2	137.45	136.00	-1.1	13,404	-0.01%
2024/02/15	22	138.68	16.1	139.06	138.00	6	13,144	0.05%
2024/02/05	44.2	137.00	33.7	135.72	132.50	10.5	12,740	0.08%
2024/02/02	15	128.23	14.3	133.03	134.50	0.7	12,054	0.01%
2024/02/01	7.1	121.77	20.1	121.82	122.50	-13	11,430	-0.11%
2024/01/31	5.1	116.79	3.4	116.71	116.50	1.7	11,199	0.02%
2024/01/30	21.9	119.26	21.8	119.84	118.00	0.2	11,261	0.00%
2024/01/29	25.7	115.59	24.5	116.73	117.00	1.2	10,883	0.01%
2024/01/26	7.4	109.93	12.1	110.63	109.00	-4.7	10,329	-0.05%
2024/01/25	6.1	110.00	22.8	109.14	109.00	-16.7	10,066	-0.17%
2024/01/24	15.1	111.68	14.3	111.88	111.50	0.8	9,756	0.01%
2024/01/23	23.9	108.95	46.2	110.99	111.50	-22.2	9,444	-0.24%
2024/01/22	16.7	103.57	22.3	105.92	107.50	-5.6	8,967	-0.06%
2024/01/19	5.4	98.84	11.1	100.24	100.50	-5.7	8,676	-0.07%
2024/01/18	13.2	96.35	3	95.73	95.60	10.2	8,518	0.12%
2024/01/17	5.3	98.66	4	98.73	97.70	1.3	8,490	0.01%
2024/01/16	34.1	100.36	4	101.50	99.40	30.1	8,459	0.36%
2024/01/15	6	101.33	1.1	102.01	101.50	4.9	8,322	0.06%
2024/01/12	10	103.00	12.4	103.48	102.50	-2.4	8,275	-0.03%
2024/01/11	10	101.70	5.1	101.22	101.50	4.9	8,245	0.06%
2024/01/10	5.3	100.28	6.6	99.95	102.00	-1.3	8,263	-0.02%
2024/01/09	7.4	98.58	0	99.10	97.50	7.4	8,176	0.09%
2024/01/08	4.1	98.85	6.4	98.65	98.10	-2.4	8,102	-0.03%
2024/01/05	10.1	100.11	13.8	99.46	98.70	-3.7	8,110	-0.05%
2024/01/04	1	103.50	0.2	104.65	101.00	0.8	8,137	0.01%
2024/01/03	11.4	105.96	3	105.83	104.50	8.4	8,332	0.10%
2024/01/02	11.4	110.33	7.2	110.25	109.00	4.2	8,274	0.05%
2023/12/29	5	107.80	5.1	108.59	107.50	0	8,143	0.00%
2023/12/28	6	107.08	13.1	107.01	105.50	-7.1	8,057	-0.09%
2023/12/27	6	106.92	3.1	107.15	108.00	2.9	8,127	0.04%
2023/12/26	0	0.00	2.1	104.10	106.00	-2.1	8,206	-0.03%
2023/12/25	26.1	108.58	23.3	106.41	105.00	2.8	8,301	0.03%
2023/12/22	200.5	105.94	217.9	105.03	106.00	-17.4	7,963	-0.22%	大買/大賣/
2023/12/21	6.3	95.86	1.9	95.26	96.50	4.4	7,744	0.06%
2023/12/20	4.2	94.81	2.4	95.24	94.70	1.8	7,812	0.02%
2023/12/19	0.4	93.10	0.7	93.97	93.60	-0.3	7,904	0.00%
2023/12/18	0.7	94.34	2.5	94.24	93.60	-1.9	7,947	-0.02%
2023/12/15	3.5	94.89	7.2	95.37	93.80	-3.7	8,032	-0.05%
2023/12/14	1.9	95.20	1.8	95.41	95.10	0.1	8,186	0.00%
2023/12/13	9.1	94.83	7.2	95.01	94.10	1.9	8,232	0.02%
2023/12/12	1.2	94.05	13	94.08	93.50	-11.8	8,288	-0.14%
2023/12/11	5	95.02	3.5	94.80	94.20	1.5	8,382	0.02%
2023/12/08	2.5	96.15	6.4	95.65	95.30	-3.9	8,450	-0.05%
2023/12/07	6.3	95.24	9.5	94.74	94.70	-3.1	8,538	-0.04%
2023/12/06	14.7	97.98	12.6	97.89	95.40	2.1	8,671	0.02%
2023/12/05	9.5	96.00	3.6	96.27	96.20	5.9	8,706	0.07%
2023/12/04	8.4	95.22	1	94.90	94.00	7.4	8,737	0.09%
2023/12/01	1.7	98.38	10	99.12	99.00	-8.3	8,752	-0.09%
2023/11/30	6.1	98.44	2.1	99.85	98.40	4	8,901	0.04%
2023/11/29	2.2	99.67	13.7	99.82	99.60	-11.5	8,945	-0.13%
2023/11/28	7.7	97.62	4.2	97.72	98.50	3.5	9,067	0.04%
2023/11/27	5.1	94.58	0	0.00	93.60	5.1	9,242	0.06%
2023/11/24	0.3	97.68	0.1	97.70	97.10	0.2	9,469	0.00%
2023/11/22	1.2	99.26	1	101.00	99.10	0.2	10,020	0.00%
2023/11/21	3	101.50	2.2	101.77	101.50	0.8	10,285	0.01%
2023/11/20	7.2	101.06	8	100.56	102.00	-0.8	10,949	-0.01%
2023/11/17	0	0.00	4	100.98	100.00	-4	11,177	-0.04%
2023/11/16	10	100.45	13.2	99.91	101.00	-3.1	11,857	-0.03%
2023/11/15	9.1	99.17	4	99.00	98.80	5.1	12,273	0.04%
2023/11/14	6.2	98.11	9.1	98.56	97.10	-3	12,830	-0.02%
2023/11/13	7.1	98.33	5	98.26	97.90	2.1	13,796	0.02%
2023/11/10	3.1	96.65	2.5	96.92	95.20	0.6	14,333	0.00%
2023/11/09	8.5	98.89	9.7	99.10	99.60	-1.2	14,575	-0.01%
2023/11/08	13.7	99.97	1	99.98	98.90	12.7	14,633	0.09%
2023/11/07	9	97.14	11	97.09	97.50	-2	14,402	-0.01%
2023/11/06	8	97.13	5	97.38	99.70	3	14,182	0.02%
2023/11/03	1	91.30	4.4	91.79	90.80	-3.4	13,849	-0.02%
2023/11/02	4.4	93.25	4.1	93.89	93.00	0.3	13,830	0.00%
2023/11/01	5.1	88.03	1	87.60	89.50	4.1	13,856	0.03%
2023/10/31	4.1	89.54	4.1	88.60	87.00	0	13,888	0.00%
2023/10/30	1.1	91.29	6.6	90.73	90.40	-5.6	13,898	-0.04%
2023/10/27	0.6	91.00	1.9	90.42	90.10	-1.2	13,997	-0.01%
2023/10/26	3.9	89.67	0	0.00	89.40	3.9	14,060	0.03%
2023/10/25	1	93.10	3	93.60	93.10	-2	14,076	-0.01%
2023/10/24	1	94.50	1.4	92.74	94.50	-0.4	14,810	0.00%
2023/10/23	1.4	93.09	0.9	93.46	92.20	0.5	15,327	0.00%
2023/10/20	1.9	91.72	2.6	92.31	92.50	-0.7	15,897	0.00%
2023/10/19	2.7	94.05	6.5	94.54	93.80	-3.8	16,900	-0.02%
2023/10/18	5.5	95.77	5.3	95.11	95.00	0.2	17,819	0.00%
2023/10/17	2.3	100.00	3.1	100.75	99.90	-0.8	17,877	0.00%
2023/10/16	1.1	103.60	1	102.50	103.00	0.1	18,907	0.00%
2023/10/13	0	0.00	0.2	107.00	106.00	-0.2	19,585	0.00%
2023/10/12	2.2	107.45	8.1	106.68	108.50	-5.9	20,038	-0.03%
2023/10/11	10.1	109.68	1	111.00	105.00	9.1	20,439	0.04%
2023/10/06	4	119.00	3.8	117.43	116.50	0.2	20,700	0.00%
2023/10/05	6.6	117.03	3.7	117.41	118.50	3	20,878	0.01%
2023/10/04	1.9	117.22	13.1	117.30	117.00	-11.2	20,883	-0.05%
2023/10/03	6.1	119.56	23.3	120.78	119.50	-17.3	20,916	-0.08%
2023/10/02	26.4	121.21	13.3	120.90	122.00	13.1	20,971	0.06%
2023/09/28	7.3	116.10	3.8	115.72	116.50	3.5	20,867	0.02%
2023/09/27	2.8	112.35	13.5	113.70	115.00	-10.7	20,852	-0.05%
2023/09/26	13.4	113.30	7.1	113.92	111.00	6.4	21,236	0.03%
2023/09/25	8.1	110.13	4.9	110.38	109.50	3.1	21,345	0.01%
2023/09/22	16	110.25	4.1	109.59	109.50	11.9	21,354	0.06%
2023/09/21	3	105.46	2.5	106.44	106.50	0.6	21,289	0.00%
2023/09/20	5.5	107.38	0.4	109.96	107.50	5.1	21,308	0.02%
2023/09/19	2.4	107.61	6	107.01	107.00	-3.7	21,372	-0.02%
2023/09/18	5	110.60	7.8	110.79	110.50	-2.8	21,265	-0.01%
2023/09/15	0.8	115.33	4.8	114.72	115.50	-4	21,287	-0.02%
2023/09/14	4.8	115.13	9.2	115.46	115.50	-4.4	21,379	-0.02%
2023/09/13	4.7	111.70	0	113.00	112.50	4.7	21,744	0.02%
2023/09/12	2.6	114.14	14.7	113.87	113.50	-12.2	21,932	-0.06%
2023/09/11	10.4	117.02	13.6	116.32	115.50	-3.2	22,143	-0.01%
2023/09/08	8.9	120.84	6.8	122.73	120.50	2.1	22,151	0.01%
2023/09/07	1.8	124.44	2.5	124.61	124.50	-0.7	22,155	0.00%
2023/09/06	4.5	127.56	1	129.50	127.00	3.5	22,432	0.02%
2023/09/05	5	125.90	1.4	126.37	126.50	3.6	22,712	0.02%
2023/09/04	7.4	127.05	4	127.00	128.00	3.3	22,644	0.01%
2023/09/01	6.1	130.02	4.7	130.27	128.50	1.4	22,782	0.01%
2023/08/31	4.7	131.96	13.6	134.08	136.00	-8.9	22,757	-0.04%
2023/08/30	11.6	134.18	5.5	136.44	132.00	6.1	22,673	0.03%
2023/08/29	12.5	134.38	7.2	133.34	132.00	5.3	22,883	0.02%
2023/08/28	20.2	132.92	25.3	135.91	132.50	-5.1	22,896	-0.02%
2023/08/25	13.3	144.55	14.9	143.74	141.00	-1.6	22,831	-0.01%
2023/08/24	42.9	151.02	41.3	149.98	144.50	1.6	22,784	0.01%
2023/08/23	11	147.18	13.4	147.33	145.00	-2.4	22,838	-0.01%
2023/08/22	38.4	149.80	157.4	152.02	145.50	-119	23,738	-0.50%	大賣/鉅額交易
2023/08/21	210.4	148.40	84.6	143.47	151.00	125.8	23,305	0.54%	大買/鉅額交易
2023/08/18	44.9	148.19	43	147.59	137.50	1.9	22,972	0.01%
2023/08/17	58	147.47	45	147.18	147.50	13	22,528	0.06%
2023/08/16	30	136.53	57	138.23	143.50	-27	21,786	-0.12%
2023/08/15	11	130.50	36	129.97	130.50	-25	21,880	-0.11%
2023/08/14	28	125.29	14	126.04	124.00	14	21,769	0.06%
2023/08/11	0	0.00	2.2	129.09	130.00	-2.2	21,742	-0.01%
2023/08/10	7.1	124.85	0	0.00	123.50	7.1	21,931	0.03%
2023/08/09	31	136.77	2	136.75	137.00	29	21,988	0.13%
2023/08/08	2.2	136.41	1.1	135.03	136.00	1.1	22,187	0.01%
2023/08/07	7	136.56	1	139.00	139.00	6	22,401	0.03%
2023/08/04	2	125.00	1	125.00	128.50	1	22,641	0.00%
2023/08/02	3	123.33	5	121.00	117.00	-2	23,300	-0.01%
2023/08/01	1.1	123.64	4	120.50	130.00	-3	24,394	-0.01%
2023/07/31	2	132.25	10	134.65	132.00	-8	24,482	-0.03%
2023/07/28	4	145.46	4	143.88	144.50	0	24,568	0.00%
2023/07/27	34.1	149.77	41.9	149.95	145.00	-7.9	24,523	-0.03%
2023/07/26	33.9	142.76	40.7	142.56	141.00	-6.8	23,764	-0.03%
2023/07/25	39.7	144.73	23.3	144.55	139.00	16.4	23,183	0.07%
2023/07/24	182.3	149.39	335.5	147.24	143.50	-153.1	22,575	-0.68%	大買/大賣/鉅額交易
2023/07/21	209.5	135.46	54.8	131.59	137.50	154.6	21,528	0.72%	大買/鉅額交易
2023/07/20	12.8	121.30	29	123.98	125.00	-16.2	20,557	-0.08%
2023/07/19	60	114.10	136.8	115.75	114.00	-76.8	20,318	-0.38%	大賣/
2023/07/18	130	111.00	42	107.38	112.50	88	19,201	0.46%	大買/
2023/07/17	31.8	99.39	45.5	100.77	102.50	-13.7	18,442	-0.07%
2023/07/14	54.5	99.75	50.4	99.95	101.00	4	17,939	0.02%
2023/07/13	53.4	99.12	56.9	99.58	96.30	-3.5	17,454	-0.02%
2023/07/12	35.9	93.99	17.2	94.39	93.80	18.7	17,025	0.11%
2023/07/11	1.6	91.34	1	91.20	90.70	0.6	16,783	0.00%
2023/07/10	5.6	91.37	6.3	91.61	90.10	-0.7	16,667	0.00%
2023/07/07	12.3	96.65	4.8	94.45	92.80	7.5	16,520	0.05%
2023/07/06	9.8	98.83	7.2	97.49	96.70	2.6	16,301	0.02%
2023/07/05	12.2	101.53	6.2	102.03	102.00	6	16,095	0.04%
2023/07/04	23.1	103.86	32.1	103.57	108.00	-9	15,884	-0.06%
2023/07/03	29	98.47	17.5	98.09	102.00	11.5	15,347	0.08%
2023/06/30	12.4	92.55	25.2	90.93	93.00	-12.8	14,909	-0.09%
2023/06/29	14.4	90.78	21.1	91.14	91.40	-6.7	14,811	-0.05%
2023/06/28	15.4	89.33	8.1	89.25	89.30	7.3	14,780	0.05%
2023/06/27	6.6	86.80	7	87.57	87.00	-0.4	14,780	0.00%
2023/06/26	4.1	90.01	3	89.87	89.80	1.1	14,745	0.01%
2023/06/21	1	91.30	2.5	91.74	92.10	-1.5	14,717	-0.01%
2023/06/20	11.6	91.35	10.1	91.41	90.40	1.5	14,682	0.01%
2023/06/19	5.1	92.91	4.8	95.28	90.20	0.3	14,599	0.00%
2023/06/16	8.8	92.62	14.3	92.69	92.00	-5.5	14,162	-0.04%
2023/06/15	11.3	91.05	5.4	90.75	90.10	5.9	13,900	0.04%
2023/06/14	3.4	91.29	4.9	90.84	92.70	-1.5	13,578	-0.01%
2023/06/13	6	87.98	7	87.83	88.30	-1	13,405	-0.01%
2023/06/12	1.5	90.11	2	84.17	85.10	-0.5	13,270	0.00%
2023/06/09	9.4	91.20	28	91.53	91.20	-18.6	12,936	-0.14%
2023/06/08	11	89.33	5.4	89.16	88.40	5.6	12,556	0.04%
2023/06/07	13.4	89.52	9.4	89.98	89.80	4	12,450	0.03%
2023/06/06	4.4	87.88	5.8	87.97	87.60	-1.4	12,210	-0.01%
2023/06/05	13.8	87.56	15.5	86.64	87.90	-1.7	12,078	-0.01%
2023/06/02	17.5	89.55	12.8	89.24	87.90	4.6	11,920	0.04%
2023/06/01	6.8	87.27	3	88.17	88.20	3.8	11,438	0.03%
2023/05/31	14	86.79	12.8	87.62	86.80	1.2	11,172	0.01%
2023/05/30	12.9	88.53	30.1	87.83	87.90	-17.2	10,847	-0.16%
2023/05/29	97.1	87.74	100.7	88.07	89.00	-3.7	10,580	-0.03%
2023/05/26	139.7	85.22	239	85.42	84.50	-99.3	9,771	-1.02%	大買/大賣/
2023/05/25	132	81.39	9	80.42	81.50	123	8,547	1.44%	大買/鉅額交易
2023/05/24	4	72.29	4.3	72.22	74.10	-0.3	8,237	0.00%
2023/05/23	7.3	72.43	10.3	72.43	72.00	-3	8,023	-0.04%
2023/05/22	9.3	72.37	23.7	72.23	72.30	-14.3	7,791	-0.18%
2023/05/19	34.7	71.43	18.6	71.34	71.70	16	7,502	0.21%
2023/05/18	3.7	67.56	6.9	67.91	68.20	-3.2	6,752	-0.05%
2023/05/17	30	66.55	29.3	66.19	66.30	0.7	6,480	0.01%
2023/05/16	4.3	65.56	5.9	65.48	64.80	-1.6	6,224	-0.03%
2023/05/15	4.9	65.10	6.3	64.69	65.50	-1.4	5,967	-0.02%
2023/05/12	5.3	63.94	4.5	63.43	65.00	0.7	5,841	0.01%
2023/05/11	7.5	66.24	10.4	66.57	65.00	-2.9	5,603	-0.05%
2023/05/10	16.4	67.44	38.3	66.98	68.20	-21.9	5,334	-0.41%
2023/05/09	61.3	66.99	97	67.98	67.60	-35.7	4,964	-0.72%
2023/05/08	99	64.27	69.7	64.78	66.00	29.4	4,214	0.70%
2023/05/05	8	59.65	8	61.35	61.60	0	3,060	0.00%
2023/05/04	31.7	55.27	15.4	55.36	56.00	16.3	2,856	0.57%
2023/05/03	2	52.90	1	52.51	52.50	1	2,667	0.04%
2023/05/02	0	54.10	0.7	53.94	54.00	-0.7	2,645	-0.03%
2023/04/28	0.7	52.30	3	52.60	52.60	-2.3	2,610	-0.09%
2023/04/27	0	0.00	1.9	51.51	51.80	-1.9	2,589	-0.07%
2023/04/26	4.9	50.91	1	52.20	52.50	3.9	2,571	0.15%
2023/04/25	2	51.05	0.1	53.02	50.90	1.9	2,543	0.07%
2023/04/24	1.1	52.90	0	0.00	53.10	1.1	2,492	0.04%
2023/04/21	1	52.00	0	0.00	51.30	1	2,474	0.04%
2023/04/19	2	53.90	1	54.40	53.70	1	2,460	0.04%
2023/04/18	2	55.70	3.4	55.38	55.00	-1.4	2,436	-0.06%
2023/04/17	6.4	55.31	2.2	55.80	56.00	4.2	2,334	0.18%
2023/04/14	0	0.00	52.3	53.16	52.90	-52.3	2,157	-2.42%
2023/04/13	1.3	52.52	0.6	52.46	52.50	0.7	2,130	0.03%
2023/04/12	52	52.81	20.3	53.20	52.80	31.7	2,106	1.50%
2023/04/11	20.9	52.77	1	52.70	53.00	19.9	2,068	0.96%
2023/04/10	1	51.60	1	51.40	51.80	0	2,011	0.00%
2023/04/07	0	0.00	1.9	53.18	51.70	-1.9	1,988	-0.10%
2023/04/06	1.9	52.86	3.3	53.16	53.50	-1.3	1,946	-0.07%
2023/03/31	1.3	52.26	61.4	52.21	52.40	-60.1	1,896	-3.17%
2023/03/30	4	53.30	4.6	53.02	52.50	-0.5	1,873	-0.03%
2023/03/29	0.1	51.63	7	52.41	52.00	-6.9	1,822	-0.38%
2023/03/28	2.9	51.79	22.6	51.29	51.80	-19.6	1,782	-1.10%
2023/03/27	28.2	53.06	4.2	52.64	52.90	24	1,692	1.42%
2023/03/24	2.5	51.09	2.6	50.74	51.40	-0.1	1,583	-0.01%
2023/03/23	63.4	51.69	11.3	50.97	51.30	52.1	1,535	3.39%
2023/03/22	15.4	50.11	12.2	50.11	50.50	3.2	1,470	0.22%
2023/03/21	4.6	48.80	4.5	49.23	49.10	0.1	1,364	0.01%
2023/03/20	0.6	48.50	20.1	48.57	47.60	-19.5	1,311	-1.49%
2023/03/17	1.3	47.92	12.8	48.20	48.10	-11.4	1,344	-0.85%
2023/03/16	12	47.67	26.6	48.33	47.55	-14.6	1,401	-1.04%
2023/03/15	84.7	48.27	56	48.51	47.85	28.6	1,490	1.92%
2023/03/14	6.7	46.40	1.5	46.82	46.95	5.2	1,519	0.34%
2023/03/13	1.8	45.70	4.3	45.78	46.10	-2.5	1,515	-0.16%
2023/03/10	3.3	45.28	0.6	45.50	45.20	2.7	1,529	0.18%
2023/03/09	0.4	46.02	2.4	45.97	45.05	-2	1,548	-0.13%
2023/03/08	2.4	44.70	5	44.65	45.30	-2.6	1,570	-0.16%
2023/03/07	5	43.90	1.9	44.08	43.85	3.1	1,554	0.20%
2023/03/06	2.9	44.10	5	44.45	44.20	-2.1	1,556	-0.13%
2023/03/03	5	43.20	1.7	43.30	43.55	3.3	1,554	0.21%
2023/03/02	0.1	43.35	1.3	43.40	43.35	-1.2	1,573	-0.07%
2023/03/01	2.7	43.74	6.6	44.07	43.80	-3.9	1,594	-0.25%
2023/02/24	0.4	42.95	0.6	43.41	43.40	-0.2	1,578	-0.01%
2023/02/23	1	42.67	0	0.00	42.85	1	1,576	0.06%
2023/02/22	6	42.65	0	0.00	42.20	6	1,596	0.38%
2023/02/15	0	0.00	0.4	42.46	42.40	-0.4	1,773	-0.02%
2023/02/14	0.4	42.70	0	0.00	42.20	0.4	1,816	0.02%
2023/02/10	0	0.00	0.1	42.90	42.10	-0.1	1,911	0.00%
2023/02/09	0.1	43.17	0	0.00	42.95	0.1	2,041	0.00%
2023/02/08	0	0.00	0.6	43.40	43.25	-0.6	2,138	-0.03%
2023/02/07	0.1	43.20	0.8	43.41	43.30	-0.7	2,150	-0.03%
2023/02/06	1.3	43.26	0	0.00	43.40	1.3	2,158	0.06%
2023/02/03	0	0.00	2.2	43.18	43.30	-2.2	2,165	-0.10%
2023/02/02	0.8	43.07	0	43.15	43.55	0.7	2,162	0.03%
2023/02/01	0.5	43.00	0	0.00	42.60	0.5	2,171	0.02%
2023/01/31	0	0.00	0.6	42.51	42.55	-0.6	2,203	-0.03%
2023/01/30	0.6	42.13	1.5	42.41	42.40	-0.8	2,213	-0.04%
2023/01/17	2.5	41.43	0	0.00	41.35	2.5	2,223	0.11%
2023/01/12	0	0.00	3	41.37	41.35	-3	2,292	-0.13%
2023/01/11	0	42.20	0	0.00	42.30	0	2,302	0.00%
2023/01/10	0	0.00	1	43.18	42.10	-1	2,314	-0.04%
2023/01/09	1	43.84	0	42.90	43.85	1	2,288	0.04%
2023/01/06	0	42.85	0	42.60	42.75	0	2,302	0.00%
2023/01/05	0	42.90	0	0.00	42.80	0	2,346	0.00%
2023/01/04	0	0.00	0	43.00	42.60	0	2,395	0.00%
2023/01/03	0	42.45	0	42.15	42.95	0	2,417	0.00%
2022/12/30	0	43.05	0.2	43.06	42.70	-0.2	2,419	-0.01%
2022/12/29	0.2	42.67	0	42.65	42.95	0.2	2,441	0.01%
2022/12/28	0	44.05	0.6	44.07	43.40	-0.6	2,443	-0.02%
2022/12/27	3.6	44.86	0	0.00	44.90	3.6	2,426	0.15%
2022/12/26	0	44.55	0.1	44.73	44.55	-0.1	2,422	0.00%
2022/12/23	0.1	44.65	0.4	45.33	44.85	-0.3	2,420	-0.01%
2022/12/22	0.4	46.35	5.8	46.45	46.15	-5.4	2,406	-0.22%
2022/12/21	4	45.74	1.1	46.00	45.80	2.9	2,399	0.12%
2022/12/20	3.6	45.11	0.1	46.66	44.85	3.6	2,388	0.15%
2022/12/19	0	0.00	0.2	45.91	45.85	-0.2	2,374	-0.01%
2022/12/16	0.1	46.41	2.7	46.68	46.70	-2.6	2,366	-0.11%
2022/12/15	1.4	46.29	2	46.40	46.90	-0.6	2,336	-0.02%
2022/12/14	0.8	45.55	0.3	45.69	46.00	0.5	2,312	0.02%
2022/12/13	2.6	44.58	2	44.85	44.85	0.6	2,286	0.02%
2022/12/12	2.2	44.42	2.9	44.41	44.40	-0.7	2,268	-0.03%
2022/12/09	4.2	46.81	11.4	46.54	45.20	-7.2	2,253	-0.32%
2022/12/08	12.4	45.03	3	44.78	45.80	9.4	2,185	0.43%
2022/12/07	7.1	45.79	10.8	44.78	43.85	-3.7	2,109	-0.18%
2022/12/06	14.4	48.76	6.7	48.64	48.15	7.7	1,977	0.39%
2022/12/05	2.7	47.66	1.8	47.96	48.10	0.9	1,859	0.05%
2022/12/02	14.1	47.40	1	47.33	47.95	13.1	1,809	0.73%
2022/11/30	0.3	46.83	1.8	46.64	47.00	-1.5	1,695	-0.09%
2022/11/29	1.6	46.17	0.7	46.24	45.95	1	1,630	0.06%
2022/11/28	0.2	45.54	0	44.90	45.95	0.2	1,606	0.01%
2022/11/25	0	45.60	0	45.45	44.90	0	1,600	0.00%
2022/11/24	0	45.35	3	46.34	45.40	-3	1,592	-0.19%
2022/11/23	1.3	45.73	2	45.78	46.05	-0.7	1,564	-0.05%
2022/11/22	2.7	44.53	6	45.35	45.20	-3.3	1,545	-0.21%
2022/11/21	4	44.65	0.8	45.44	44.65	3.2	1,543	0.21%
2022/11/18	0.8	45.90	0	0.00	45.40	0.8	1,535	0.05%
2022/11/17	0	0.00	0.2	45.81	45.75	-0.2	1,515	-0.01%
2022/11/16	1.2	44.85	3.2	45.06	45.55	-2	1,485	-0.13%
2022/11/15	0.2	44.25	0.1	43.97	44.60	0	1,449	0.00%
2022/11/14	0.1	44.40	2.3	44.31	44.35	-2.2	1,431	-0.15%
2022/11/11	12.3	44.78	7.1	44.61	44.25	5.2	1,424	0.37%
2022/11/10	3.1	45.43	0.8	45.78	45.65	2.2	1,376	0.16%
2022/11/09	0.8	44.87	3.1	45.05	45.05	-2.3	1,349	-0.17%
2022/11/08	1.1	45.53	8.6	45.42	45.00	-7.5	1,335	-0.56%
2022/11/07	10.4	45.78	4.1	45.01	46.10	6.3	1,279	0.49%
2022/11/04	4.3	42.51	1.8	41.79	43.55	2.5	1,161	0.22%
2022/11/03	0.8	41.71	0.4	41.20	42.00	0.4	1,083	0.04%
2022/11/02	0.4	41.30	0.2	40.66	41.40	0.1	1,121	0.01%
2022/11/01	0.2	40.43	0.4	40.61	40.75	-0.3	1,176	-0.02%
2022/10/31	0.5	40.15	1.5	40.34	40.20	-1	1,199	-0.09%
2022/10/28	0.3	41.05	2.1	41.55	40.60	-1.8	1,219	-0.15%
2022/10/27	4.3	41.82	38.5	41.21	42.15	-34.2	1,254	-2.73%
2022/10/26	0.1	39.93	0.2	40.16	39.25	-0.1	1,289	-0.01%
2022/10/25	0	41.15	4	41.29	40.10	-4	1,366	-0.29%
2022/10/24	40.7	41.78	3	41.62	41.70	37.7	1,405	2.68%
2022/10/21	1	39.68	0.1	39.05	39.95	0.9	1,383	0.07%
2022/10/20	1.6	38.68	0.6	39.56	38.85	1	1,381	0.07%
2022/10/19	0.6	41.65	1.4	40.44	40.50	-0.8	1,351	-0.06%
2022/10/18	0	0.00	2.5	40.40	40.40	-2.5	1,349	-0.19%
2022/10/17	1.1	40.06	0.6	40.91	40.70	0.5	1,368	0.03%
2022/10/14	1	41.60	0.2	41.74	41.75	0.8	1,371	0.06%
2022/10/13	14.7	41.50	10.1	40.86	40.85	4.6	1,401	0.33%
2022/10/12	10.1	40.13	10.9	40.80	40.90	-0.7	1,376	-0.05%
2022/10/11	0.9	39.09	0	0.00	39.45	0.9	1,324	0.06%
2022/10/07	0	0.00	1	38.40	38.90	-1	1,309	-0.08%
2022/10/06	1	38.50	0.2	38.48	38.90	0.8	1,308	0.06%
2022/10/05	0.2	37.65	0	0.00	37.05	0.2	1,298	0.02%
2022/10/03	0	0.00	0.3	36.14	36.30	-0.3	1,340	-0.02%
2022/09/30	0.3	36.05	0	0.00	36.05	0.3	1,371	0.02%
2022/09/23	0	0.00	0.3	39.71	39.05	-0.3	1,463	-0.02%
2022/09/22	0.3	39.64	0	0.00	40.10	0.3	1,486	0.02%
2022/09/16	0	0.00	0.3	41.85	40.60	-0.3	1,509	-0.02%
2022/09/15	0.3	42.52	0	0.00	41.85	0.3	1,509	0.02%
2022/09/14	0	0.00	0.1	41.54	41.90	-0.1	1,510	-0.01%
2022/09/13	0.1	41.10	0	0.00	41.65	0.1	1,505	0.01%
2022/09/02	0	0.00	0	41.11	40.75	0	1,494	0.00%
2022/09/01	0	41.10	0	0.00	41.15	0	1,500	0.00%
2022/08/31	0	0.00	0.4	42.15	42.05	-0.4	1,493	-0.02%
2022/08/30	0	42.15	0.5	42.48	42.25	-0.5	1,493	-0.03%
2022/08/29	0.8	41.82	0	0.00	42.10	0.8	1,491	0.06%
2022/08/24	0	0.00	0.3	42.57	42.70	-0.3	1,463	-0.02%
2022/08/23	0.3	42.23	0	0.00	42.80	0.3	1,463	0.02%
2022/08/22	0	0.00	0.3	43.25	42.20	-0.3	1,453	-0.02%
2022/08/19	0.3	43.51	0	0.00	43.75	0.3	1,432	0.02%
2022/08/18	0	0.00	3.8	43.50	43.70	-3.8	1,424	-0.27%
2022/08/17	1.6	43.62	1	43.75	43.90	0.6	1,416	0.04%
2022/08/16	2.2	43.27	1.4	43.43	43.50	0.8	1,416	0.06%
2022/08/15	1.4	43.37	0.9	43.69	43.10	0.5	1,409	0.04%
2022/08/12	0	0.00	0.5	42.77	42.70	-0.5	1,391	-0.04%
2022/08/11	0.1	43.00	1.6	42.86	43.25	-1.5	1,374	-0.11%
2022/08/10	1.5	43.68	3.2	43.45	43.55	-1.7	1,356	-0.12%
2022/08/09	3.6	42.88	2.6	42.47	43.60	1	1,335	0.07%
2022/08/08	3.6	41.28	3.2	41.30	42.40	0.5	1,285	0.04%
2022/08/05	0.8	41.84	0.7	41.37	41.25	0.1	1,223	0.01%
2022/08/04	0.6	41.28	3.7	41.23	41.70	-3.1	1,199	-0.25%
2022/08/03	4.1	41.49	4.1	41.30	41.75	0	1,176	0.00%
2022/08/02	5.7	41.37	4.3	41.08	41.85	1.4	1,120	0.12%
2022/08/01	17.6	40.97	15.3	40.92	40.75	2.4	1,048	0.23%
2022/07/29	0.3	39.84	0	0.00	38.75	0.3	972	0.03%
2022/07/28	0	0.00	0	38.70	38.25	0	913	0.00%
2022/07/27	0	0.00	0.1	38.32	38.50	-0.1	907	-0.01%
2022/07/26	0.1	38.00	0.6	38.40	38.10	-0.5	902	-0.05%
2022/07/25	0.2	38.48	1.1	38.58	38.45	-0.9	893	-0.10%
2022/07/22	1.2	38.16	2.1	38.27	38.65	-0.9	871	-0.10%
2022/07/21	0.7	37.25	7.9	37.21	37.70	-7.2	839	-0.86%
2022/07/20	3.6	37.77	2.4	37.96	37.40	1.2	816	0.15%
2022/07/19	0.4	35.83	0	35.87	35.75	0.3	758	0.04%
2022/07/18	0	33.90	0	0.00	34.20	0	724	0.00%
2022/07/15	0	0.00	0.1	33.51	33.60	-0.1	722	-0.01%
2022/07/14	0.1	32.70	0.2	32.95	33.55	-0.1	711	-0.01%
2022/07/13	0.2	32.75	0.4	32.88	32.95	-0.2	711	-0.03%
2022/07/12	0.4	31.75	1.8	31.97	31.30	-1.4	708	-0.20%
2022/07/11	1.1	33.64	1.6	33.45	33.50	-0.4	681	-0.07%
2022/07/08	2.2	33.03	0	0.00	33.30	2.2	668	0.33%
2022/07/06	0	0.00	2	30.58	30.55	-2	635	-0.31%
2022/07/05	0	0.00	0	33.80	32.85	0	626	-0.01%
2022/07/04	0	32.85	0	0.00	33.30	0	629	0.01%
2022/07/01	1	32.10	0	0.00	31.95	1	611	0.16%
2022/06/30	2	33.38	0	0.00	33.30	2	592	0.34%
2022/06/27	0	0.00	0.5	36.48	36.30	-0.5	577	-0.09%
2022/06/24	0.5	36.40	0	0.00	36.00	0.5	577	0.09%
2022/06/22	0	0.00	0.1	35.98	35.65	-0.1	578	-0.02%
2022/06/21	0.1	36.13	0	0.00	36.75	0.1	574	0.02%
2022/06/17	0	0.00	0.1	36.87	36.35	-0.1	581	-0.02%
2022/06/16	0.1	37.70	1.7	38.22	37.40	-1.7	594	-0.28%
2022/06/15	1.5	38.72	1.1	38.44	38.15	0.4	608	0.06%
2022/06/14	0.7	37.83	0.1	37.81	38.60	0.7	621	0.11%
2022/06/13	0	0.00	0.3	38.16	38.05	-0.3	634	-0.05%
2022/06/10	0.5	38.61	0	38.44	38.85	0.5	653	0.07%
2022/06/09	0.6	37.81	0	0.00	38.10	0.6	655	0.09%
2022/06/07	0	0.00	0	38.45	38.00	0	673	-0.01%
2022/06/06	0	38.10	0	0.00	38.35	0	687	0.01%
2022/06/01	0	0.00	0.2	38.63	38.25	-0.2	743	-0.03%
2022/05/31	0.2	38.42	0	0.00	38.40	0.2	771	0.03%
2022/05/30	0	0.00	0	38.05	37.95	0	789	0.00%
2022/05/27	0	37.60	0.1	37.61	37.40	-0.1	811	-0.01%
2022/05/26	0	0.00	0.2	37.67	37.45	-0.2	820	-0.02%
2022/05/25	0.3	36.90	0	0.00	37.60	0.3	838	0.03%
2022/05/24	0	0.00	2.5	37.58	37.00	-2.5	892	-0.28%
2022/05/23	2.5	37.99	2.5	37.91	38.25	0	923	0.00%
2022/05/20	0.5	36.85	0	0.00	37.10	0.5	959	0.05%
2022/05/18	0	0.00	0.2	36.96	36.90	-0.2	1,283	-0.01%
2022/05/17	0	36.59	0	0.00	36.85	0	1,388	0.00%
2022/05/16	0.2	36.30	0	0.00	36.35	0.2	1,413	0.01%
2022/05/13	0	0.00	2.1	35.60	35.45	-2.1	1,436	-0.14%
2022/05/12	0.1	36.85	0.3	36.78	35.80	-0.2	1,465	-0.02%
2022/05/11	0.3	36.53	1	36.50	36.75	-0.7	1,493	-0.05%
2022/05/10	1	35.25	0	0.00	36.00	1	1,535	0.07%
2022/05/06	1	35.95	0	0.00	36.70	1	1,698	0.06%
2022/05/04	0	0.00	0.1	38.00	37.55	-0.1	1,786	0.00%
2022/05/03	0	0.00	0.2	39.12	38.05	-0.2	1,893	-0.01%
2022/04/29	0.3	38.00	0	0.00	38.50	0.3	1,993	0.01%
2022/04/27	0	0.00	0	37.25	37.00	0	2,599	0.00%
2022/04/26	0	38.30	0	0.00	38.35	0	2,888	0.00%
2022/04/25	1	38.10	0	0.00	37.90	1	2,993	0.03%
2022/04/20	0	0.00	0	39.58	39.55	0	3,141	0.00%
2022/04/19	0	39.50	0.8	39.21	39.10	-0.8	3,157	-0.02%
2022/04/18	0.8	38.23	3	39.00	39.45	-2.2	3,163	-0.07%
2022/04/14	1	39.00	0	0.00	38.85	1	3,168	0.03%
2022/04/13	1	39.35	0	0.00	39.20	1	3,175	0.03%
2022/04/12	0	0.00	1.2	39.24	39.20	-1.2	3,180	-0.04%
2022/04/11	0.2	40.60	0.1	40.60	39.45	0.1	3,185	0.00%
2022/04/08	0.1	42.00	0.7	41.41	40.90	-0.6	3,206	-0.02%
2022/04/07	0.5	42.87	0.2	42.61	42.10	0.3	3,221	0.01%
2022/04/06	0.3	42.48	0	0.00	42.65	0.3	3,336	0.01%
2022/04/01	0	0.00	0.1	42.60	42.60	-0.1	3,465	0.00%
2022/03/31	0	0.00	0.8	42.84	43.05	-0.8	3,475	-0.02%
2022/03/30	0.9	42.46	0	0.00	43.10	0.9	3,489	0.02%
2022/03/29	0	0.00	0	42.81	42.20	0	3,531	0.00%
2022/03/28	0	42.80	1	43.00	43.00	-1	3,679	-0.03%
2022/03/24	0	0.00	0	42.98	42.95	0	3,689	0.00%
2022/03/23	1	42.90	0	0.00	42.95	1	3,705	0.03%
2022/03/22	2	42.50	0.1	42.50	42.45	1.9	3,705	0.05%
2022/03/17	0.1	42.05	3	42.12	42.75	-2.9	3,691	-0.08%
2022/03/16	1	41.05	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1	41.40	0.2	41.65	41.20	0.8	3,701	0.02%
2022/03/14	0	0.00	1.4	43.20	42.50	-1.4	3,701	-0.04%
2022/03/11	1.2	43.04	0	43.55	43.10	1.2	3,721	0.03%
2022/03/10	0.4	43.50	0.4	43.90	43.70	0	3,721	0.00%
2022/03/09	0	0.00	0.2	42.95	42.65	-0.2	3,717	-0.01%
2022/03/08	0.6	42.50	0.1	42.95	42.25	0.5	3,734	0.01%
2022/03/07	2.1	42.46	1	43.30	43.05	1.1	3,754	0.03%
2022/03/04	4	44.08	0.7	44.21	43.90	3.3	3,814	0.09%
2022/03/03	1.1	44.71	1	45.05	44.95	0.1	3,828	0.00%
2022/02/25	0.3	45.60	1	46.10	45.15	-0.7	4,259	-0.02%
2022/02/24	1.7	45.75	3	46.14	45.35	-1.3	4,296	-0.03%
2022/02/23	0.1	46.48	2	46.48	46.75	-1.9	4,430	-0.04%
2022/02/22	5	45.00	0	0.00	45.20	5	4,542	0.11%
2022/02/21	3	46.00	2	45.85	45.80	1	4,501	0.02%
2022/02/18	6	47.89	5	48.08	48.45	1	4,363	0.02%
2022/02/17	4.2	47.01	13	47.38	45.70	-8.8	4,183	-0.21%
2022/02/16	4.5	46.38	4	46.81	46.85	0.5	4,080	0.01%
2022/02/15	1	46.90	11	46.03	45.75	-10	4,056	-0.25%
2022/02/14	0	0.00	3	46.50	46.55	-3	4,027	-0.07%
2022/02/11	0	47.00	7	47.01	46.20	-7	3,992	-0.17%
2022/02/10	7	47.26	18.1	46.60	47.10	-11.1	3,964	-0.28%
2022/02/09	18.4	47.22	7.2	47.31	47.60	11.2	3,925	0.28%
2022/02/08	13.3	46.60	8.2	45.93	47.05	5.1	3,864	0.13%
2022/02/07	11.7	44.33	11.1	45.03	45.25	0.5	3,761	0.01%
2022/01/26	4.1	42.05	4	42.35	42.30	0.1	3,695	0.00%
2022/01/25	7	42.48	4.3	42.02	41.80	2.7	3,663	0.07%
2022/01/24	0.3	45.05	3.2	45.01	44.45	-2.9	3,558	-0.08%
2022/01/21	13.1	47.71	9.8	47.45	44.65	3.3	3,453	0.09%
2022/01/20	10.9	47.55	16.5	46.97	48.10	-5.5	3,180	-0.17%
2022/01/19	35.5	46.91	34.7	46.81	47.20	0.8	2,850	0.03%
2022/01/18	3.9	44.93	1	44.15	45.75	2.9	2,558	0.11%
2022/01/17	6.8	44.85	5.3	44.74	44.35	1.4	2,454	0.06%
2022/01/14	0.3	42.26	0	42.15	42.90	0.3	2,341	0.01%
2022/01/13	0	42.80	5	43.10	42.85	-5	2,343	-0.21%
2022/01/12	0	42.05	0.3	42.50	42.55	-0.3	2,328	-0.01%
2022/01/11	0.3	42.34	1.3	42.74	42.40	-1.1	2,312	-0.05%
2022/01/10	3	43.50	0.1	43.20	43.50	2.9	2,297	0.13%
2022/01/07	1.4	42.13	1.3	42.33	42.65	0.1	2,294	0.00%
2022/01/06	0.3	42.65	0	0.00	43.10	0.3	2,279	0.01%
2022/01/04	0	0.00	5	43.40	43.45	-5	2,256	-0.22%
2022/01/03	1	44.15	1	43.30	43.15	0	2,240	0.00%
2021/12/30	0	0.00	0	44.30	44.40	0	2,207	0.00%
2021/12/29	2	44.65	7.1	44.83	45.05	-5.1	2,186	-0.23%
2021/12/28	5.1	44.43	3.3	45.38	46.15	1.8	2,072	0.09%
2021/12/27	0.3	42.40	2	42.55	42.50	-1.7	1,952	-0.09%
2021/12/24	0	0.00	1.3	42.24	42.00	-1.3	1,948	-0.07%
2021/12/23	0.7	42.62	0.2	42.43	42.50	0.5	1,931	0.02%
2021/12/22	138.9	44.04	138.3	44.05	42.25	0.6	1,879	0.03%	大買/大賣/
2021/12/21	2.3	39.53	0	0.00	40.05	2.3	1,723	0.13%
2021/12/20	0	0.00	1	40.20	40.05	-1	1,719	-0.06%
2021/12/17	6	39.95	0	0.00	39.70	6	1,708	0.35%
2021/12/16	2	40.65	0	0.00	40.65	2	1,689	0.12%
2021/12/13	1	40.55	0	40.95	40.45	1	1,671	0.06%
2021/12/10	1	40.85	0	0.00	40.95	1	1,661	0.06%
2021/12/08	2	41.03	1	41.35	41.05	1	1,622	0.06%
2021/12/07	2	40.50	2	40.83	40.80	0	1,600	0.00%
2021/12/06	1	41.40	1	41.60	41.45	0	1,574	0.00%
2021/12/03	1	41.85	0.6	42.01	41.80	0.4	1,573	0.03%
2021/12/02	2.6	41.97	1.1	42.15	41.80	1.5	1,563	0.10%
2021/12/01	0.4	42.94	3.4	42.66	43.45	-3	1,533	-0.19%
2021/11/30	1	41.75	1.3	41.97	41.70	-0.3	1,492	-0.02%
2021/11/29	2.1	41.47	1.8	41.93	41.70	0.3	1,395	0.02%
2021/11/26	13	44.73	11.4	43.43	43.20	1.6	1,356	0.12%
2021/11/25	2.1	45.87	0.1	46.50	46.00	2	1,264	0.16%
2021/11/24	27.3	45.70	20.3	46.47	45.55	7.1	1,162	0.61%
2021/11/23	1.6	43.73	2.3	44.03	44.00	-0.7	873	-0.08%
2021/11/22	5.1	44.17	3.8	45.09	44.50	1.2	822	0.15%
2021/11/19	2.8	41.38	2	41.68	42.55	0.8	645	0.13%
2021/11/16	0	0.00	1	38.55	38.45	-1	489	-0.20%
2021/11/12	0	0.00	0	39.00	38.50	0	494	0.00%
2021/11/09	0	0.00	3	38.36	38.50	-3	516	-0.59%
2021/11/08	0	0.00	0	39.45	38.90	0	513	0.00%
2021/11/05	0	39.83	0	0.00	40.20	0	515	0.00%
2021/11/04	2	40.00	1	39.85	39.70	1	499	0.20%
2021/11/01	2.1	38.80	0	0.00	39.00	2.1	554	0.37%
2021/10/28	0	0.00	0	38.05	38.05	0	592	0.00%
2021/10/27	0	38.00	0	0.00	38.00	0	590	0.00%
2021/10/25	0	0.00	0	38.95	38.45	0	583	0.00%
2021/10/22	0	38.90	0.1	38.88	39.05	-0.1	590	-0.02%
2021/10/21	0.1	38.30	0	0.00	40.45	0.1	580	0.02%
2021/10/20	0	0.00	0.2	38.22	37.95	-0.2	567	-0.03%
2021/10/19	0.1	38.00	0	0.00	38.35	0.1	573	0.01%
2021/10/18	0.1	38.00	0	0.00	38.10	0.1	577	0.01%
2021/10/15	0	37.30	0	0.00	37.60	0	590	0.00%
2021/10/05	0.1	36.00	0	0.00	35.85	0.1	730	0.02%
2021/09/29	0	0.00	1	38.75	38.70	-1	753	-0.13%
2021/09/06	0	0.00	1	39.35	39.05	-1	913	-0.11%
2021/08/17	1	36.50	0	0.00	36.45	1	1,022	0.10%
2021/08/05	1.1	40.43	0	0.00	40.15	1.1	1,126	0.10%
2021/07/30	0	0.00	2	43.40	43.70	-2	1,284	-0.16%
2021/07/29	0	0.00	2	43.25	43.40	-2	1,298	-0.15%
2021/07/21	0	0.00	1	45.00	44.20	-1	1,488	-0.07%
2021/07/20	2	46.98	1	46.80	46.50	1	1,502	0.07%
2021/07/16	0	0.00	2	47.48	47.30	-2	1,545	-0.13%
2021/07/13	2	48.00	0	0.00	48.05	2	1,600	0.12%
2021/07/12	2	46.60	0	0.00	47.45	2	1,566	0.13%
2021/06/09	1	45.20	0	0.00	44.80	1	1,996	0.05%
2021/06/03	5	45.10	0	0.00	45.00	5	2,158	0.23%
2021/06/01	0	0.00	1	45.25	45.95	-1	2,234	-0.04%
2021/05/31	1	43.70	0	0.00	43.45	1	2,243	0.04%
2021/05/13	0	0.00	5	40.70	41.50	-5	2,835	-0.18%
2021/05/10	0	0.00	4	47.25	46.95	-4	2,716	-0.15%
2021/05/07	2	47.35	0	0.00	48.10	2	2,715	0.07%
2021/05/05	1	49.00	0	0.00	48.80	1	2,706	0.04%
2021/05/04	0	0.00	3	49.15	49.30	-3	2,745	-0.11%
2021/04/28	3	53.00	10	52.90	53.00	-7	2,750	-0.25%
2021/04/27	5	52.50	5	52.36	52.70	0	2,769	0.00%
2021/04/26	10	52.29	0	0.00	52.20	10	2,777	0.36%
2021/04/23	0	0.00	4	52.25	52.50	-4	2,778	-0.14%
2021/04/22	0	0.00	13	53.16	52.30	-13	2,794	-0.47%
2021/04/21	3	53.50	5	53.50	53.50	-2	2,770	-0.07%
2021/04/20	13	53.07	0	0.00	53.20	13	2,771	0.47%
2021/04/19	3	52.47	2	52.30	52.20	1	2,781	0.04%
2021/04/15	0	0.00	4	52.00	52.30	-4	2,852	-0.14%
2021/04/14	1	52.50	5	51.64	52.20	-4	2,873	-0.14%
2021/04/13	22	53.37	2	53.65	52.30	20	2,848	0.70%
2021/04/12	0	0.00	2	53.65	53.70	-2	2,817	-0.07%
2021/04/08	10	53.10	0	0.00	53.10	10	2,782	0.36%
2021/04/07	1	52.40	2	52.80	52.80	-1	2,760	-0.04%
2021/04/06	2	52.90	0	0.00	53.00	2	2,729	0.07%
2021/04/01	2	52.65	1	52.50	52.30	1	2,699	0.04%
2021/03/31	1	53.10	0	0.00	52.90	1	2,672	0.04%
2021/03/30	3	52.60	1	52.60	52.70	2	2,650	0.08%
2021/03/29	2	52.70	0	0.00	52.60	2	2,669	0.07%
2021/03/26	0	0.00	3	52.10	52.30	-3	2,679	-0.11%
2021/03/25	0	0.00	3	52.20	52.00	-3	2,683	-0.11%
2021/03/22	0	0.00	6	51.90	52.30	-6	2,713	-0.22%
2021/03/18	3	52.60	0	0.00	52.70	3	2,684	0.11%
2021/03/17	2	52.15	0	0.00	52.40	2	2,696	0.07%
2021/03/16	0	0.00	3	52.00	52.00	-3	2,744	-0.11%
2021/03/15	0	0.00	1	52.10	52.10	-1	2,730	-0.04%
2021/03/12	0	0.00	5	51.70	51.90	-5	2,729	-0.18%
2021/03/11	0	0.00	1	53.10	52.60	-1	2,699	-0.04%
2021/03/10	7	52.47	1	52.60	52.80	6	2,713	0.22%
2021/03/09	1	51.30	6	51.50	51.30	-5	2,760	-0.18%
2021/03/08	1	53.20	0	0.00	52.50	1	2,765	0.04%
2021/03/05	0	0.00	2	53.80	53.10	-2	2,816	-0.07%
2021/03/03	1	55.20	1	55.90	55.10	0	2,931	0.00%
2021/02/26	0	0.00	3	56.00	56.00	-3	2,884	-0.10%
2021/02/25	3	57.10	2	57.00	57.30	1	2,866	0.03%
2021/02/24	1	55.50	3	55.50	55.20	-2	2,833	-0.07%
2021/02/23	4	56.50	0	0.00	56.10	4	2,788	0.14%
2021/02/22	7	56.40	3	56.63	57.30	4	2,772	0.14%
2021/02/19	2	55.40	22	55.55	55.60	-20	2,704	-0.74%
2021/02/18	2	54.00	0	0.00	54.20	2	2,649	0.08%
2021/02/17	1	54.80	0	0.00	54.50	1	2,654	0.04%
2021/02/05	0	0.00	3	53.97	54.20	-3	2,600	-0.12%
2021/02/04	1	53.20	2	53.40	52.60	-1	2,600	-0.04%
2021/02/03	0.1	53.50	0	0.00	53.00	0.1	2,633	0.00%
2021/02/02	0	0.00	1	52.40	53.10	-1	2,639	-0.04%
2021/02/01	0	0.00	1	51.30	51.10	-1	2,682	-0.04%
2021/01/28	7	53.49	5	52.50	52.50	2	2,685	0.07%
2021/01/27	2	53.70	2	53.00	53.60	0	2,654	0.00%
2021/01/26	8	54.25	4	53.90	53.30	4	2,652	0.15%
2021/01/25	2	54.25	3	54.17	54.10	-1	2,617	-0.04%
2021/01/22	1	51.90	0	0.00	53.00	1	2,547	0.04%
2021/01/21	2	52.00	2	52.00	52.00	0	2,522	0.00%
2021/01/20	1	51.50	2	52.00	51.40	-1	2,523	-0.04%
2021/01/19	2	51.55	0	0.00	51.60	2	2,495	0.08%
2021/01/14	1	51.80	0	0.00	51.80	1	2,439	0.04%
2021/01/13	1	51.50	0	0.00	51.50	1	2,419	0.04%
2021/01/12	1	51.80	0	0.00	51.20	1	2,398	0.04%
2021/01/11	1	52.40	1	53.20	52.60	0	2,366	0.00%
2021/01/08	3	54.17	0	0.00	54.00	3	2,380	0.13%
2021/01/07	1	53.70	0	0.00	53.50	1	2,364	0.04%
2021/01/06	0	0.00	7	53.60	52.60	-7	2,379	-0.29%
2020/12/15	1	51.20	0	0.00	50.90	1	2,928	0.03%
2020/12/11	0	0.00	1	51.50	51.60	-1	3,064	-0.03%
2020/12/10	1	52.00	1	52.00	52.00	0	3,077	0.00%
2020/12/09	0	0.00	1	54.30	53.60	-1	3,033	-0.03%
2020/12/08	2	54.30	0	0.00	54.00	2	3,029	0.07%
2020/12/07	0	0.00	1	53.70	53.80	-1	3,020	-0.03%
2020/12/04	1	53.20	0	0.00	53.20	1	3,079	0.03%
2020/12/03	20	53.80	0	0.00	53.80	20	3,101	0.64%
2020/12/02	1	54.80	1	55.20	54.80	0	3,198	0.00%
2020/11/30	7	55.70	21	56.57	56.30	-14	3,454	-0.41%
2020/11/27	0	0.00	1	54.70	54.60	-1	3,381	-0.03%
2020/11/26	0	0.00	1	54.10	54.40	-1	3,381	-0.03%
2020/11/25	1	54.10	1	54.20	54.10	0	3,438	0.00%
2020/11/24	1	54.10	1	54.10	53.90	0	3,491	0.00%
2020/11/23	2	54.50	0	0.00	54.60	2	3,505	0.06%
2020/11/18	2	53.90	0	0.00	53.60	2	3,768	0.05%
2020/11/17	2	54.20	2	53.70	53.70	0	3,827	0.00%
2020/11/13	3	53.80	0	0.00	54.30	3	4,274	0.07%
2020/11/12	4	54.08	13	54.29	53.90	-9	4,411	-0.20%
2020/11/09	31	55.07	0	0.00	55.40	31	4,603	0.67%
2020/11/06	2	56.40	1	57.20	56.20	1	4,648	0.02%
2020/11/04	0	0.00	1	58.00	58.20	-1	4,822	-0.02%
2020/11/02	32	56.53	0	0.00	56.80	32	5,129	0.62%
2020/10/30	1	59.30	1	59.30	58.50	0	5,278	0.00%
2020/10/29	3	59.00	0	0.00	60.10	3	5,480	0.05%
2020/10/28	0	0.00	1	60.60	59.80	-1	5,837	-0.02%
2020/10/27	2	60.70	0	0.00	60.70	2	5,965	0.03%
2020/10/22	1	61.90	0	0.00	61.80	1	6,177	0.02%
2020/10/16	3	63.00	1	63.00	61.90	2	6,337	0.03%
2020/10/15	1	64.90	12	64.60	64.50	-11	6,330	-0.17%
2020/10/14	1	64.00	1	64.20	63.80	0	6,313	0.00%
2020/10/13	1	63.80	3	63.53	64.30	-2	6,292	-0.03%
2020/10/12	1	63.00	1	63.50	63.40	0	6,287	0.00%
2020/10/07	1	64.00	1	63.90	63.50	0	6,339	0.00%
2020/09/30	5	62.00	5	61.90	62.10	0	6,334	0.00%
2020/09/29	26	62.27	18	60.83	61.00	8	6,342	0.13%
2020/09/28	2	62.65	28	62.69	63.70	-26	6,247	-0.42%
2020/09/25	21	59.05	0	0.00	59.70	21	6,317	0.33%
2020/09/24	0	0.00	12	61.40	60.70	-12	6,318	-0.19%
2020/09/23	2	62.50	0	0.00	62.50	2	6,307	0.03%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/21	6	63.28	0	0.00	62.30	6	6,258	0.10%
2020/09/18	1	63.20	0	0.00	63.20	1	6,255	0.02%
2020/09/17	1	63.50	31	63.50	63.10	-30	6,198	-0.48%
2020/09/16	0	0.00	1	61.20	61.10	-1	6,084	-0.02%
2020/09/15	1	61.90	1	61.90	61.00	0	6,084	0.00%
2020/09/14	0	0.00	2	60.80	60.70	-2	6,074	-0.03%
2020/09/10	1	61.20	0	0.00	60.40	1	6,095	0.02%
2020/09/09	1	60.70	7	59.06	61.10	-6	6,120	-0.10%
2020/09/08	2	61.25	0	0.00	60.10	2	6,064	0.03%
2020/09/07	30	60.20	0	0.00	59.40	30	6,045	0.50%
2020/09/04	8	64.05	1	63.90	64.00	7	5,928	0.12%
2020/09/03	9	66.28	15	66.65	65.80	-6	5,879	-0.10%
2020/09/02	1	62.60	1	63.00	63.00	0	5,700	0.00%
2020/09/01	4	61.60	5	61.70	61.70	-1	5,711	-0.02%
2020/08/31	1	63.00	1	62.80	62.80	0	5,677	0.00%
2020/08/28	7	63.09	2	62.00	63.20	5	5,652	0.09%
2020/08/27	12	63.35	11	61.95	62.00	1	5,639	0.02%
2020/08/26	4	62.50	20	62.30	62.50	-16	5,637	-0.28%
2020/08/25	22	62.85	2	63.50	64.00	20	5,611	0.36%
2020/08/24	0	0.00	10	62.50	60.70	-10	5,509	-0.18%
2020/08/21	0	0.00	1	60.20	60.60	-1	5,541	-0.02%
2020/08/20	33	61.21	54	62.14	59.00	-21	5,510	-0.38%
2020/08/19	27	65.83	16	66.14	65.50	11	5,434	0.20%
2020/08/18	18	63.49	2	64.90	63.10	16	5,226	0.31%
2020/08/17	7	62.81	5	62.30	62.20	2	5,146	0.04%
2020/08/14	4	63.70	3	63.27	63.50	1	5,108	0.02%
2020/08/13	2	63.90	0	0.00	61.60	2	5,105	0.04%
2020/08/12	1	61.70	2	61.70	62.00	-1	5,154	-0.02%
2020/08/11	1	61.80	0	0.00	60.30	1	5,213	0.02%
2020/08/07	9	62.27	13	61.38	62.90	-4	5,354	-0.07%
2020/08/06	6	63.15	10	62.75	62.80	-4	5,333	-0.07%
2020/08/05	8	60.48	16	60.48	60.10	-8	5,261	-0.15%
2020/08/04	10	58.27	2	58.20	58.90	8	5,531	0.14%
2020/08/03	39	59.42	39	60.20	60.00	0	5,663	0.00%
2020/07/31	5	54.48	6	54.28	55.30	-1	5,404	-0.02%
2020/07/30	1	52.00	0	0.00	52.00	1	5,289	0.02%
2020/07/29	0	0.00	1	53.60	54.30	-1	5,230	-0.02%
2020/07/28	6	53.40	0	0.00	53.90	6	5,176	0.12%
2020/07/22	1	53.00	2	53.60	53.60	-1	5,164	-0.02%
2020/07/21	0	0.00	14	52.11	52.00	-14	5,124	-0.27%
2020/07/20	0	0.00	1	51.30	51.40	-1	5,104	-0.02%
2020/07/16	2	50.55	2	51.60	51.20	0	5,108	0.00%
2020/07/15	8	50.90	2	50.55	51.00	6	5,084	0.12%
2020/07/14	1	49.30	2	50.05	49.25	-1	5,038	-0.02%
2020/07/10	1	49.00	6	48.73	48.40	-5	5,048	-0.10%
2020/07/09	1	50.40	2	50.40	50.20	-1	5,033	-0.02%
2020/07/08	8	50.80	7	51.13	50.90	1	5,027	0.02%
2020/07/07	4	53.18	4	53.60	52.80	0	5,017	0.00%
2020/07/06	6	56.08	12	55.16	56.30	-6	5,016	-0.12%
2020/07/03	1	52.70	0	0.00	52.00	1	4,914	0.02%
2020/07/01	5	51.40	5	51.20	51.00	0	4,909	0.00%
2020/06/30	0	0.00	1	51.30	51.30	-1	4,942	-0.02%
2020/06/29	0	0.00	1	50.60	50.30	-1	4,940	-0.02%
2020/06/23	0	0.00	2	50.45	50.30	-2	4,989	-0.04%
2020/06/22	3	50.80	1	51.20	50.70	2	4,998	0.04%
2020/06/19	2	50.60	8	51.60	51.60	-6	5,025	-0.12%
2020/06/18	0	0.00	2	50.50	51.50	-2	5,024	-0.04%
2020/06/17	3	50.48	1	50.10	50.20	2	5,028	0.04%
2020/06/16	0	0.00	134	50.40	50.80	-134	5,064	-2.65%	大賣/鉅額交易
2020/06/15	2	49.23	0	0.00	49.15	2	5,076	0.04%
2020/06/11	71	50.11	18	51.50	49.90	53	5,050	1.05%
2020/06/10	83	50.13	5	50.28	51.20	78	5,044	1.55%
2020/06/09	10	50.65	2	51.80	50.30	8	5,048	0.16%
2020/06/08	12	52.41	0	0.00	50.20	12	4,972	0.24%
2020/06/04	1	52.40	0	0.00	52.80	1	4,912	0.02%
2020/06/03	1	53.80	0	0.00	52.40	1	4,887	0.02%
2020/06/02	0	0.00	1	53.20	53.10	-1	4,841	-0.02%
2020/06/01	2	53.45	2	54.00	52.50	0	4,793	0.00%
2020/05/29	2	53.75	1	53.60	53.60	1	4,727	0.02%
2020/05/28	6	55.13	10	55.97	53.90	-4	4,680	-0.09%
2020/05/27	4	54.53	1	54.70	53.60	3	4,567	0.07%
2020/05/26	4	53.25	11	53.99	54.50	-7	4,522	-0.15%
2020/05/25	4	52.68	1	52.40	53.50	3	4,417	0.07%
2020/05/22	11	52.72	4	51.83	51.40	7	4,350	0.16%
2020/05/21	6	52.10	7	52.00	52.00	-1	4,312	-0.02%
2020/05/20	4	51.75	5	52.48	52.40	-1	4,264	-0.02%
2020/05/19	13	51.94	10	51.87	53.00	3	4,157	0.07%
2020/05/18	6	50.75	9	51.18	51.10	-3	4,019	-0.07%
2020/05/15	34	49.56	30	49.37	49.50	4	3,862	0.10%
2020/05/14	12	50.38	16	50.54	49.20	-4	3,760	-0.11%
2020/05/13	2	48.83	2	49.35	49.55	0	3,537	0.00%
2020/05/12	2	47.80	13	47.68	49.50	-11	3,465	-0.32%
2020/05/11	44	48.34	48	48.61	48.00	-4	3,351	-0.12%
2020/05/08	18	44.76	15	45.02	45.80	3	2,916	0.10%
2020/05/07	2	40.68	11	41.33	41.65	-9	2,592	-0.35%
2020/05/06	1	39.60	1	39.80	39.60	0	2,516	0.00%
2020/05/05	1	39.00	1	39.95	39.85	0	2,508	0.00%
2020/04/30	0	0.00	1	39.20	39.20	-1	2,467	-0.04%
2020/04/29	4	39.43	1	39.80	39.20	3	2,505	0.12%
2020/04/27	0	0.00	5	38.74	38.65	-5	2,479	-0.20%
2020/04/24	2	38.20	0	0.00	37.90	2	2,474	0.08%
2020/04/23	1	37.65	8	37.02	37.55	-7	2,469	-0.28%
2020/04/22	6	36.28	0	0.00	36.40	6	2,491	0.24%
2020/04/21	4	37.55	7	37.84	36.45	-3	2,483	-0.12%
2020/04/20	3	37.50	0	0.00	37.50	3	2,494	0.12%
2020/04/17	6	37.97	7	38.28	37.70	-1	2,524	-0.04%
2020/04/16	5	37.40	0	0.00	37.50	5	2,545	0.20%
2020/04/14	0	0.00	2	37.73	37.80	-2	2,611	-0.08%
2020/04/10	2	36.73	0	0.00	36.75	2	2,724	0.07%
2020/04/09	0	0.00	18	37.11	36.50	-18	2,791	-0.64%
2020/04/08	0	0.00	2	35.15	35.70	-2	2,758	-0.07%
2020/04/07	1	33.55	0	0.00	34.10	1	2,841	0.04%
2020/04/06	0	0.00	2	32.03	32.65	-2	3,109	-0.06%
2020/04/01	2	31.65	1	32.20	31.60	1	3,169	0.03%
2020/03/30	2	30.63	2	30.70	30.90	0	3,143	0.00%
2020/03/27	15	30.87	3	30.65	30.45	12	3,144	0.38%
2020/03/25	0	0.00	1	29.90	30.00	-1	3,177	-0.03%
2020/03/24	1	28.65	0	0.00	28.45	1	3,178	0.03%
2020/03/23	1	28.20	0	0.00	27.65	1	3,177	0.03%
2020/03/20	1	29.30	2	32.15	29.30	-1	3,268	-0.03%
2020/03/19	1	29.35	2	29.33	29.30	-1	3,256	-0.03%
2020/03/18	1	33.40	0	0.00	32.55	1	3,306	0.03%
2020/03/16	0	0.00	2	33.45	33.10	-2	3,416	-0.06%
2020/03/13	2	31.95	0	0.00	32.90	2	3,534	0.06%
2020/03/12	4	36.04	6	37.07	35.50	-2	3,665	-0.05%
2020/03/11	9	38.59	2	38.30	38.00	7	3,879	0.18%
2020/03/10	2	37.75	1	37.50	37.60	1	3,913	0.03%
2020/03/09	0	0.00	1	38.90	38.80	-1	3,908	-0.03%
2020/03/06	11	39.70	0	0.00	39.70	11	3,962	0.28%
2020/03/05	1	40.80	0	0.00	40.70	1	3,994	0.03%
2020/03/03	0	0.00	21	41.61	41.40	-21	4,094	-0.51%
2020/02/27	21	39.70	1	41.55	39.50	20	4,139	0.48%
2020/02/26	1	41.25	0	0.00	40.90	1	4,277	0.02%
2020/02/24	0	0.00	1	41.10	41.15	-1	4,413	-0.02%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/19	0	0.00	9	41.00	40.90	-9	4,473	-0.20%
2020/02/18	0	0.00	1	40.90	40.90	-1	4,619	-0.02%
2020/02/17	0	0.00	6	40.98	40.80	-6	4,724	-0.13%
2020/02/13	4	42.61	0	0.00	41.80	4	4,853	0.08%
2020/02/10	0	0.00	1	42.10	41.60	-1	5,332	-0.02%
2020/02/07	5	41.70	3	41.92	41.65	2	5,733	0.03%
2020/02/06	1	43.10	0	0.00	43.10	1	6,520	0.02%
2020/02/05	0	0.00	2	43.90	43.05	-2	6,803	-0.03%
2020/02/04	1	43.55	3	43.40	43.35	-2	6,830	-0.03%
2020/02/03	4	41.85	0	0.00	42.90	4	6,848	0.06%
2020/01/31	0	0.00	4	43.65	44.25	-4	6,815	-0.06%
2020/01/30	1	42.20	1	44.30	43.10	0	6,825	0.00%
2020/01/20	1	46.00	1	46.05	46.05	0	6,819	0.00%
2020/01/17	8	46.13	6	45.96	45.90	2	6,900	0.03%
2020/01/16	0	0.00	10	45.81	46.00	-10	6,901	-0.14%
2020/01/15	2	45.00	0	0.00	45.00	2	6,900	0.03%
2020/01/14	0	0.00	7	45.49	45.45	-7	6,923	-0.10%
2020/01/13	0	0.00	4	44.90	45.25	-4	6,986	-0.06%
2020/01/10	1	44.50	6	44.58	44.70	-5	7,025	-0.07%
2020/01/09	2	43.68	0	0.00	44.00	2	6,990	0.03%
2020/01/08	1	43.55	0	0.00	43.20	1	6,972	0.01%
2020/01/07	5	42.60	1	43.25	42.60	4	6,929	0.06%
2020/01/06	10	43.51	0	0.00	42.90	10	6,900	0.14%
2020/01/03	2	45.63	14	45.95	45.65	-12	6,836	-0.18%
2020/01/02	6	46.92	2	47.15	46.75	4	6,798	0.06%
2019/12/31	10	47.35	0	0.00	47.35	10	6,846	0.15%
2019/12/30	14	47.74	29	47.33	48.20	-15	6,774	-0.22%
2019/12/27	1	44.40	5	44.94	45.25	-4	6,496	-0.06%
2019/12/26	16	44.42	5	44.24	44.10	11	6,427	0.17%
2019/12/25	2	43.55	14	43.86	43.70	-12	6,480	-0.19%
2019/12/24	3	44.10	0	0.00	44.00	3	6,531	0.05%
2019/12/23	3	44.60	7	44.67	44.55	-4	6,546	-0.06%
2019/12/20	11	44.86	3	44.60	44.45	8	6,597	0.12%
2019/12/19	1	44.55	22	45.10	45.10	-21	6,533	-0.32%
2019/12/17	27	45.08	10	45.31	44.70	17	6,609	0.26%
2019/12/16	17	44.29	6	44.49	44.45	11	6,544	0.17%
2019/12/13	6	44.22	23	44.48	43.65	-17	6,497	-0.26%
2019/12/12	12	44.95	9	44.79	45.00	3	6,451	0.05%
2019/12/11	3	43.75	6	43.92	43.95	-3	6,394	-0.05%
2019/12/10	17	44.56	15	44.77	44.20	2	6,374	0.03%
2019/12/09	25	44.54	27	44.78	45.55	-2	6,283	-0.03%
2019/12/06	25	43.97	13	44.58	43.20	12	6,124	0.20%
2019/12/05	0	0.00	5	43.30	43.25	-5	5,947	-0.08%
2019/12/04	2	42.55	1	42.80	42.80	1	5,925	0.02%
2019/12/03	3	42.43	2	42.95	43.50	1	5,931	0.02%
2019/12/02	1	41.00	1	41.90	41.70	0	5,887	0.00%
2019/11/29	8	43.25	13	43.14	42.65	-5	5,860	-0.09%
2019/11/28	1	43.35	0	0.00	43.25	1	5,811	0.02%
2019/11/27	3	43.50	1	43.65	43.35	2	5,937	0.03%
2019/11/26	1	43.35	2	43.95	43.95	-1	5,982	-0.02%
2019/11/25	12	44.58	8	44.18	43.80	4	6,024	0.07%
2019/11/22	0	0.00	3	43.40	43.05	-3	5,904	-0.05%
2019/11/20	0	0.00	1	41.70	41.60	-1	5,935	-0.02%
2019/11/18	0	0.00	3	42.48	42.45	-3	6,377	-0.05%
2019/11/15	20	43.32	15	42.80	42.50	5	6,449	0.08%
2019/11/14	3	42.10	4	42.40	42.65	-1	6,527	-0.02%
2019/11/12	10	41.47	3	41.57	41.50	7	6,679	0.10%
2019/11/11	14	41.74	3	41.53	40.80	11	6,863	0.16%
2019/11/08	7	43.29	6	43.30	44.10	1	6,978	0.01%
2019/11/07	0	0.00	7	42.41	42.90	-7	7,406	-0.09%
2019/11/06	89	44.47	56	44.79	43.30	33	7,756	0.43%
2019/11/05	41	42.84	43	43.54	44.05	-2	7,513	-0.03%
2019/11/04	18	40.17	39	40.13	41.05	-21	6,716	-0.31%
2019/11/01	5	37.45	0	0.00	37.35	5	6,441	0.08%
2019/10/31	2	37.68	0	0.00	38.00	2	6,451	0.03%
2019/10/30	3	38.07	1	38.40	37.85	2	6,523	0.03%
2019/10/29	13	39.10	12	38.23	38.10	1	6,552	0.02%
2019/10/28	3	38.85	1	39.95	38.75	2	6,532	0.03%
2019/10/25	20	39.50	22	39.24	39.20	-2	6,523	-0.03%
2019/10/24	0	0.00	5	39.25	39.35	-5	6,450	-0.08%
2019/10/23	6	38.92	1	39.85	38.60	5	6,442	0.08%
2019/10/22	29	38.87	55	38.91	38.95	-26	6,487	-0.40%
2019/10/21	26	38.95	22	38.80	38.80	4	6,538	0.06%
2019/10/18	0	0.00	3	38.70	38.40	-3	6,464	-0.05%
2019/10/17	2	37.75	7	37.79	37.95	-5	6,408	-0.08%
2019/10/16	3	37.30	11	37.40	37.45	-8	6,441	-0.12%
2019/10/15	2	36.75	4	37.01	36.90	-2	6,461	-0.03%
2019/10/14	12	37.17	2	37.50	36.65	10	6,459	0.15%
2019/10/09	7	36.80	0	0.00	36.80	7	6,430	0.11%
2019/10/08	2	38.00	0	0.00	37.60	2	6,393	0.03%
2019/10/07	3	37.30	12	38.28	38.65	-9	6,324	-0.14%
2019/10/04	9	37.19	0	0.00	36.65	9	6,187	0.15%
2019/10/03	0	0.00	2	37.45	37.60	-2	6,099	-0.03%
2019/10/02	1	37.50	0	0.00	37.40	1	6,086	0.02%
2019/10/01	0	0.00	7	36.59	37.50	-7	6,093	-0.11%
2019/09/27	3	37.55	1	37.70	37.70	2	6,045	0.03%
2019/09/26	0	0.00	2	39.05	39.15	-2	5,980	-0.03%
2019/09/25	0	0.00	1	40.00	39.75	-1	5,960	-0.02%
2019/09/24	0	0.00	1	39.75	39.65	-1	5,910	-0.02%
2019/09/23	6	40.13	2	40.70	39.70	4	5,875	0.07%
2019/09/20	2	39.95	3	40.02	40.20	-1	5,815	-0.02%
2019/09/18	0	0.00	1	38.80	38.60	-1	5,654	-0.02%
2019/09/17	0	0.00	1	39.50	38.75	-1	5,646	-0.02%
2019/09/16	19	38.58	1	39.05	39.05	18	5,621	0.32%
2019/09/12	0	0.00	2	38.00	38.60	-2	5,580	-0.04%
2019/09/11	3	37.57	6	37.71	37.60	-3	5,545	-0.05%
2019/09/10	0	0.00	1	39.15	38.30	-1	5,472	-0.02%
2019/09/09	6	39.18	9	38.97	38.75	-3	5,429	-0.06%
2019/09/06	7	38.81	3	39.03	38.65	4	5,360	0.07%
2019/09/05	0	0.00	3	38.93	38.70	-3	5,331	-0.06%
2019/09/04	10	38.13	18	38.39	38.65	-8	5,283	-0.15%
2019/09/03	0	0.00	8	38.34	38.05	-8	5,259	-0.15%
2019/09/02	7	37.98	6	37.98	38.00	1	5,235	0.02%
2019/08/30	10	38.64	16	38.26	38.00	-6	5,193	-0.12%
2019/08/29	5	37.91	4	38.05	38.45	1	5,041	0.02%
2019/08/28	7	38.30	2	38.55	38.50	5	4,961	0.10%
2019/08/27	1	37.80	5	37.90	37.65	-4	4,855	-0.08%
2019/08/26	1	37.65	22	38.03	37.65	-21	4,812	-0.44%
2019/08/23	5	39.32	3	39.60	39.50	2	4,725	0.04%
2019/08/22	27	40.81	8	40.51	40.35	19	4,597	0.41%
2019/08/21	9	39.94	16	40.58	41.50	-7	4,352	-0.16%
2019/08/20	6	38.83	0	0.00	38.70	6	4,111	0.15%
2019/08/19	50	39.55	15	39.85	39.30	35	4,024	0.87%
2019/08/16	6	38.68	6	38.78	38.80	0	3,812	0.00%
2019/08/15	4	39.45	6	39.35	39.30	-2	3,673	-0.05%
2019/08/14	14	41.49	24	41.92	41.10	-10	3,505	-0.29%
2019/08/13	64	41.50	42	41.69	41.75	22	3,241	0.68%
2019/08/12	30	41.21	36	42.03	42.70	-6	2,930	-0.20%
2019/08/08	34	37.50	45	38.32	39.30	-11	2,351	-0.47%
2019/08/07	0	0.00	10	35.66	35.75	-10	1,848	-0.54%
2019/08/06	2	32.85	1	31.90	32.50	1	1,686	0.06%
2019/08/05	2	32.95	5	33.30	32.95	-3	1,691	-0.18%
2019/08/02	1	33.80	0	0.00	33.80	1	1,692	0.06%
2019/08/01	5	35.23	3	35.70	34.90	2	1,663	0.12%
2019/07/31	0	0.00	3	34.75	35.25	-3	1,583	-0.19%
2019/07/30	0	0.00	2	34.00	33.70	-2	1,539	-0.13%
2019/07/29	2	33.85	1	34.20	33.70	1	1,525	0.07%
2019/07/25	0	0.00	1	35.00	35.30	-1	1,480	-0.07%
2019/07/24	11	35.06	6	34.99	35.05	5	1,462	0.34%
2019/07/23	4	33.86	2	33.93	34.25	2	1,394	0.14%
2019/07/22	1	32.80	0	0.00	33.20	1	1,314	0.08%
2019/07/19	0	0.00	10	32.55	32.90	-10	1,310	-0.76%
2019/07/17	15	32.60	1	32.55	32.70	14	1,280	1.09%
2019/07/10	0	0.00	11	31.60	31.65	-11	1,602	-0.69%
2019/07/05	3	31.93	0	0.00	31.90	3	1,815	0.17%
2019/07/04	11	33.69	17	33.56	33.65	-6	1,809	-0.33%
2019/07/03	1	33.70	0	0.00	33.55	1	1,790	0.06%
2019/07/02	1	33.95	0	0.00	33.95	1	1,808	0.06%
2019/07/01	1	33.90	2	33.50	33.90	-1	1,803	-0.06%
2019/06/25	0	0.00	5	32.79	32.60	-5	1,902	-0.26%
2019/06/24	0	0.00	1	33.00	33.10	-1	1,909	-0.05%
2019/06/21	15	33.48	10	33.40	33.40	5	1,954	0.26%
2019/06/20	1	32.40	0	0.00	32.70	1	1,925	0.05%
2019/06/14	0	0.00	1	32.30	31.90	-1	1,969	-0.05%
2019/06/13	0	0.00	1	31.85	31.70	-1	1,984	-0.05%
2019/06/10	2	31.95	2	32.10	32.00	0	2,079	0.00%
2019/06/06	0	0.00	2	31.60	31.70	-2	2,087	-0.10%
2019/06/05	5	31.58	0	0.00	31.45	5	2,101	0.24%
2019/06/03	0	0.00	1	31.00	31.15	-1	2,143	-0.05%
2019/05/28	0	0.00	2	30.08	30.55	-2	2,283	-0.09%
2019/05/27	2	29.53	0	0.00	29.60	2	2,277	0.09%
2019/05/24	2	29.33	0	0.00	29.05	2	2,280	0.09%
2019/05/23	1	30.10	0	0.00	29.50	1	2,260	0.04%
2019/05/22	0	0.00	2	31.20	30.45	-2	2,272	-0.09%
2019/05/17	1	30.70	1	30.55	30.40	0	2,283	0.00%
2019/05/16	4	31.18	0	0.00	31.05	4	2,284	0.18%
2019/05/15	1	32.00	0	0.00	32.15	1	2,286	0.04%
2019/05/14	0	0.00	5	30.65	32.20	-5	2,305	-0.22%
2019/05/13	0	0.00	4	32.10	32.00	-4	2,325	-0.17%
2019/05/08	1	35.65	0	0.00	35.80	1	2,314	0.04%
2019/05/06	0	0.00	1	36.45	36.15	-1	2,309	-0.04%
2019/04/30	0	0.00	8	36.62	36.20	-8	2,300	-0.35%
2019/04/29	1	37.20	5	36.10	36.20	-4	2,297	-0.17%
2019/04/26	0	0.00	2	37.05	37.10	-2	2,277	-0.09%
2019/04/25	0	0.00	11	37.57	37.40	-11	2,281	-0.48%
2019/04/24	0	0.00	3	38.22	37.85	-3	2,285	-0.13%
2019/04/23	10	38.20	2	38.00	38.15	8	2,274	0.35%
2019/04/22	0	0.00	1	38.40	38.40	-1	2,249	-0.04%
2019/04/19	4	38.69	0	0.00	38.20	4	2,243	0.18%
2019/04/18	3	37.68	50	37.60	37.55	-47	2,146	-2.19%
2019/04/17	63	39.02	6	39.43	38.50	57	2,105	2.71%
2019/04/16	8	38.42	7	38.39	38.45	1	1,992	0.05%
2019/04/15	0	0.00	11	38.45	39.15	-11	1,931	-0.57%
2019/04/11	1	36.10	0	0.00	35.85	1	1,734	0.06%
2019/04/10	5	36.60	0	0.00	36.05	5	1,730	0.29%
2019/04/03	1	35.60	0	0.00	35.60	1	1,703	0.06%
2019/04/02	2	35.55	0	0.00	35.55	2	1,754	0.11%
2019/03/29	1	35.35	1	35.25	35.30	0	1,754	0.00%
2019/03/27	3	36.50	1	36.45	36.40	2	1,726	0.12%
2019/03/26	1	36.90	0	0.00	36.65	1	1,758	0.06%
2019/03/22	2	37.00	0	0.00	37.20	2	1,800	0.11%
2019/03/19	3	37.40	0	0.00	37.40	3	1,840	0.16%
2019/03/15	7	37.23	0	0.00	37.15	7	1,884	0.37%
2019/03/14	0	0.00	1	38.35	37.80	-1	1,898	-0.05%
2019/03/06	7	41.04	15	41.11	40.75	-8	2,195	-0.36%
2019/03/05	8	40.03	1	39.95	39.90	7	2,215	0.32%
2019/03/04	2	39.35	1	38.35	39.75	1	2,332	0.04%
2019/02/27	1	38.25	0	0.00	38.30	1	2,312	0.04%
2019/02/26	1	39.05	0	0.00	38.85	1	2,293	0.04%
2019/02/22	0	0.00	15	39.70	39.60	-15	2,318	-0.65%
2019/02/20	0	0.00	5	40.00	39.70	-5	2,283	-0.22%
2019/02/19	1	40.00	9	40.03	39.85	-8	2,275	-0.35%
2019/02/18	15	39.80	8	39.67	39.65	7	2,250	0.31%
2019/02/15	4	38.94	0	0.00	39.25	4	2,225	0.18%
2019/02/14	2	38.85	0	0.00	39.15	2	2,210	0.09%
2019/02/12	8	40.05	1	39.90	40.05	7	2,166	0.32%
2019/02/11	0	0.00	6	39.24	39.25	-6	2,133	-0.28%
2019/01/25	5	39.15	0	0.00	38.40	5	2,078	0.24%
2019/01/24	1	38.55	0	0.00	38.55	1	2,060	0.05%
2019/01/22	0	0.00	2	37.90	38.10	-2	2,055	-0.10%
2019/01/18	1	38.00	0	0.00	38.00	1	2,051	0.05%
2019/01/14	0	0.00	1	36.70	36.65	-1	2,042	-0.05%
2019/01/10	0	0.00	1	37.80	37.55	-1	2,014	-0.05%
2019/01/09	0	0.00	4	37.40	37.60	-4	2,016	-0.20%
2019/01/08	4	37.05	2	37.25	37.05	2	2,001	0.10%
2019/01/07	0	0.00	1	35.85	36.45	-1	1,985	-0.05%
2019/01/04	6	35.52	5	35.47	35.35	1	1,980	0.05%
2019/01/03	0	0.00	1	37.30	36.80	-1	1,998	-0.05%
2019/01/02	1	37.25	0	0.00	37.10	1	2,022	0.05%
2018/12/28	2	37.10	1	37.15	37.10	1	2,027	0.05%
2018/12/27	0	0.00	1	37.85	37.35	-1	2,068	-0.05%
2018/12/26	1	37.00	1	39.00	36.80	0	2,078	0.00%
2018/12/25	7	38.55	6	38.87	38.15	1	2,068	0.05%
2018/12/24	3	38.33	3	38.38	38.35	0	2,046	0.00%
2018/12/21	1	36.55	0	0.00	37.05	1	2,037	0.05%
2018/12/20	1	36.30	0	0.00	36.15	1	2,040	0.05%
2018/12/19	0	0.00	2	38.05	37.60	-2	2,035	-0.10%
2018/12/18	14	39.36	3	39.28	39.15	11	2,005	0.55%
2018/12/17	11	40.82	5	40.86	40.50	6	1,999	0.30%
2018/12/14	10	39.10	4	39.84	40.80	6	1,974	0.30%
2018/12/13	1	40.05	0	0.00	39.50	1	1,936	0.05%
2018/12/12	2	40.15	0	0.00	39.95	2	1,940	0.10%
2018/12/10	4	39.31	1	39.30	39.15	3	1,986	0.15%
2018/12/07	4	40.45	0	0.00	41.00	4	1,952	0.20%
2018/12/06	5	40.24	4	39.75	39.20	1	1,912	0.05%
2018/12/05	6	41.67	1	42.30	41.40	5	1,870	0.27%
2018/12/04	6	41.15	4	41.25	41.40	2	1,835	0.11%
2018/12/03	0	0.00	1	39.90	40.95	-1	1,856	-0.05%
2018/11/29	1	38.70	28	39.27	39.20	-27	1,870	-1.44%
2018/11/28	30	38.18	4	38.05	38.00	26	1,890	1.38%
2018/11/27	4	37.26	1	37.20	37.80	3	1,944	0.15%
2018/11/26	0	0.00	1	35.95	35.80	-1	2,055	-0.05%
2018/11/23	0	0.00	2	34.78	35.00	-2	2,208	-0.09%
2018/11/22	11	35.77	11	35.81	34.60	0	2,359	0.00%
2018/11/21	1	34.30	1	34.45	34.45	0	2,422	0.00%
2018/11/12	0	0.00	1	34.00	34.20	-1	2,570	-0.04%
2018/11/09	1	34.10	0	0.00	34.10	1	2,579	0.04%
2018/11/07	0	0.00	1	35.45	35.10	-1	2,570	-0.04%
2018/11/06	1	35.35	0	0.00	34.15	1	2,592	0.04%
2018/10/31	0	0.00	1	33.15	33.50	-1	2,609	-0.04%
2018/10/25	2	32.03	0	0.00	31.70	2	2,637	0.08%
2018/10/23	1	35.40	0	0.00	35.40	1	2,631	0.04%
2018/10/17	0	0.00	3	36.65	36.55	-3	2,761	-0.11%
2018/10/16	0	0.00	2	36.00	35.95	-2	2,769	-0.07%
2018/10/11	3	35.35	10	35.10	35.10	-7	3,045	-0.23%
2018/10/09	1	39.60	0	0.00	39.00	1	3,019	0.03%
2018/10/05	7	41.36	5	41.90	40.55	2	3,008	0.07%
2018/10/04	16	43.41	12	43.50	42.85	4	2,990	0.13%
2018/10/02	1	45.50	4	45.80	45.00	-3	3,024	-0.10%
2018/10/01	0	0.00	7	45.04	45.00	-7	2,999	-0.23%
2018/09/28	4	43.70	0	0.00	43.65	4	2,989	0.13%
2018/09/27	5	43.86	3	43.87	44.20	2	2,987	0.07%
2018/09/26	20	44.00	15	44.05	43.70	5	2,985	0.17%
2018/09/25	2	43.25	0	0.00	43.30	2	3,023	0.07%
2018/09/20	7	42.48	4	42.50	41.90	3	3,210	0.09%
2018/09/19	0	0.00	2	44.25	44.10	-2	3,237	-0.06%
2018/09/18	2	44.80	0	0.00	44.00	2	3,234	0.06%
2018/09/17	0	0.00	2	44.50	44.05	-2	3,223	-0.06%
2018/09/14	2	44.03	1	44.40	44.40	1	3,207	0.03%
2018/09/13	1	45.50	1	45.35	45.35	0	3,145	0.00%
2018/09/12	0	0.00	4	45.70	46.10	-4	3,142	-0.13%
2018/09/11	3	45.38	0	0.00	45.20	3	3,181	0.09%
2018/09/10	2	46.10	2	44.90	44.05	0	3,236	0.00%
2018/09/07	1	45.00	1	45.60	45.25	0	3,224	0.00%
2018/09/06	1	48.30	0	0.00	49.15	1	3,176	0.03%
2018/09/04	1	48.85	6	49.51	49.00	-5	3,106	-0.16%
2018/09/03	9	49.43	11	49.47	48.80	-2	3,051	-0.07%
2018/08/31	19	49.22	32	49.25	50.30	-13	2,962	-0.44%
2018/08/30	8	48.15	8	47.59	47.60	0	2,741	0.00%
2018/08/29	10	46.10	5	46.12	47.20	5	2,671	0.19%
2018/08/28	1	45.35	0	0.00	44.60	1	2,691	0.04%
2018/08/27	1	43.55	2	44.00	43.85	-1	2,675	-0.04%
2018/08/24	1	43.50	1	44.60	43.50	0	2,677	0.00%
2018/08/22	0	0.00	1	45.15	44.50	-1	2,667	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/08/15	0	0.00	5	42.10	42.20	-5	2,595	-0.19%
2018/08/14	0	0.00	1	42.15	42.10	-1	2,624	-0.04%
2018/08/13	2	42.40	0	0.00	42.10	2	2,636	0.08%
2018/08/10	0	0.00	6	43.35	43.45	-6	2,620	-0.23%
2018/08/09	1	43.20	0	0.00	43.60	1	2,617	0.04%
2018/08/08	2	44.05	9	44.28	43.15	-7	2,619	-0.27%
2018/08/07	1	43.20	0	0.00	43.05	1	2,596	0.04%
2018/08/06	5	42.75	2	42.75	42.80	3	2,635	0.11%
2018/08/03	1	43.20	2	42.98	42.45	-1	2,699	-0.04%
2018/08/02	8	44.26	6	43.04	43.00	2	2,693	0.07%
2018/07/27	4	44.10	1	45.00	43.50	3	2,725	0.11%
2018/07/26	0	0.00	5	43.70	44.15	-5	2,661	-0.19%
2018/07/23	1	42.85	2	43.18	43.00	-1	2,683	-0.04%
2018/07/20	11	45.09	0	0.00	43.70	11	2,688	0.41%
2018/07/19	1	45.50	0	0.00	44.80	1	2,662	0.04%
2018/07/18	1	45.40	18	45.08	46.45	-17	2,624	-0.65%
2018/07/13	16	43.66	60	43.46	43.60	-44	2,649	-1.66%
2018/07/12	6	43.78	175	44.01	43.55	-169	2,677	-6.31%	大賣/鉅額交易
2018/07/11	7	44.56	9	44.11	43.65	-2	2,692	-0.07%
2018/07/10	3	41.73	4	42.69	42.90	-1	2,662	-0.04%
2018/07/09	28	41.47	1	41.30	40.75	27	2,641	1.02%
2018/07/06	10	41.24	2	41.43	41.90	8	2,632	0.30%
2018/07/05	55	42.16	0	0.00	42.00	55	2,621	2.10%
2018/07/04	47	42.87	2	42.25	42.50	45	2,618	1.72%
2018/07/03	95	44.20	16	43.57	43.50	79	2,613	3.02%
2018/07/02	7	44.80	11	44.28	44.55	-4	2,564	-0.16%
2018/06/29	11	44.15	2	44.30	43.20	9	2,553	0.35%
2018/06/28	2	42.05	3	43.02	44.15	-1	2,405	-0.04%
2018/06/27	1	40.20	0	0.00	40.15	1	2,333	0.04%
2018/06/26	1	39.95	5	40.20	39.90	-4	2,341	-0.17%
2018/06/25	10	41.08	11	41.39	41.35	-1	2,337	-0.04%
2018/06/22	0	0.00	2	40.45	40.45	-2	2,343	-0.09%
2018/06/21	1	41.15	0	0.00	41.00	1	2,351	0.04%
2018/06/20	13	42.08	10	40.75	40.75	3	2,383	0.13%
2018/06/19	22	45.03	10	45.08	44.55	12	2,338	0.51%
2018/06/15	3	45.08	9	44.51	44.90	-6	2,266	-0.26%
2018/06/14	4	44.20	0	0.00	43.80	4	2,220	0.18%
2018/06/13	11	45.24	5	44.89	44.85	6	2,199	0.27%
2018/06/12	11	44.56	0	0.00	44.10	11	2,191	0.50%
2018/06/11	1	44.85	0	0.00	44.80	1	2,200	0.05%
2018/06/08	2	46.13	5	46.42	46.00	-3	2,233	-0.13%
2018/06/07	0	0.00	7	46.06	46.15	-7	2,252	-0.31%
2018/06/06	2	46.90	7	46.86	46.90	-5	2,247	-0.22%
2018/06/05	11	46.56	14	46.23	47.35	-3	2,178	-0.14%
2018/06/04	14	43.42	9	41.56	43.75	5	2,015	0.25%
2018/05/31	6	39.50	0	0.00	39.00	6	1,989	0.30%
2018/05/30	1	39.25	0	0.00	39.05	1	2,053	0.05%
2018/05/29	1	40.10	0	0.00	39.80	1	2,074	0.05%
2018/05/28	1	40.25	0	0.00	40.60	1	2,075	0.05%
2018/05/24	1	39.80	1	40.35	40.00	0	2,092	0.00%
2018/05/23	0	0.00	1	39.80	39.85	-1	2,111	-0.05%
2018/05/22	2	39.73	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	2	39.95	40.50	-2	2,103	-0.10%
2018/05/18	1	39.70	0	0.00	39.05	1	2,097	0.05%
2018/05/17	1	39.20	0	0.00	39.55	1	2,136	0.05%
2018/05/16	1	40.00	1	39.50	39.50	0	2,181	0.00%
2018/05/14	0	0.00	5	40.80	40.75	-5	2,261	-0.22%
2018/05/11	0	0.00	5	39.56	40.20	-5	2,269	-0.22%
2018/05/10	3	38.75	0	0.00	38.55	3	2,244	0.13%
2018/05/07	5	37.97	2	38.40	39.10	3	2,314	0.13%
2018/05/04	3	38.03	0	0.00	37.70	3	2,350	0.13%
2018/04/27	0	0.00	1	37.25	37.35	-1	2,715	-0.04%
2018/04/26	0	0.00	3	36.58	35.80	-3	2,752	-0.11%
2018/04/25	2	36.70	15	36.75	36.80	-13	2,770	-0.47%
2018/04/24	1	36.35	8	36.06	36.35	-7	2,757	-0.25%
2018/04/20	3	38.40	0	0.00	38.45	3	2,746	0.11%
2018/04/17	2	42.50	0	0.00	41.35	2	2,613	0.08%
2018/04/11	0	0.00	3	44.55	44.55	-3	2,598	-0.12%
2018/04/10	3	44.33	0	0.00	44.45	3	2,646	0.11%
2018/04/03	3	45.00	3	44.70	44.70	0	2,697	0.00%
2018/03/31	1	44.50	0	0.00	44.20	1	2,674	0.04%
2018/03/30	4	45.50	0	0.00	44.90	4	2,668	0.15%
2018/03/29	0	0.00	2	45.20	45.05	-2	2,673	-0.07%
2018/03/28	3	46.20	0	0.00	45.80	3	2,667	0.11%
2018/03/27	1	46.15	0	0.00	46.05	1	2,662	0.04%
2018/03/23	2	45.85	3	45.50	45.50	-1	2,650	-0.04%
2018/03/22	1	48.00	0	0.00	47.85	1	2,630	0.04%
2018/03/20	3	48.85	3	48.15	48.10	0	2,674	0.00%
2018/03/19	2	49.23	1	49.35	49.25	1	2,712	0.04%
2018/03/16	14	48.57	5	49.04	48.75	9	2,730	0.33%
2018/03/14	9	47.96	3	47.85	47.80	6	2,775	0.22%
2018/03/13	7	49.40	0	0.00	48.90	7	2,767	0.25%
2018/03/12	2	50.40	0	0.00	50.30	2	2,735	0.07%
2018/03/08	1	50.50	1	50.50	50.40	0	2,776	0.00%
2018/03/07	3	51.10	0	0.00	50.90	3	2,849	0.11%
2018/03/06	3	52.30	0	0.00	51.70	3	2,892	0.10%
2018/03/05	0	0.00	1	53.60	52.80	-1	2,915	-0.03%
2018/03/01	0	0.00	3	52.30	51.80	-3	2,861	-0.10%
2018/02/27	4	51.63	0	0.00	50.80	4	2,903	0.14%
2018/02/23	0	0.00	2	53.05	52.70	-2	2,953	-0.07%
2018/02/21	0	0.00	3	52.60	52.20	-3	2,957	-0.10%
2018/02/12	3	51.00	0	0.00	50.50	3	2,944	0.10%
2018/02/09	2	50.90	0	0.00	50.70	2	2,946	0.07%
2018/02/08	0	0.00	3	52.70	53.50	-3	2,918	-0.10%
2018/02/07	0	0.00	2	51.50	51.00	-2	2,883	-0.07%
2018/02/06	5	50.68	0	0.00	49.65	5	2,897	0.17%
2018/02/05	1	53.20	0	0.00	52.70	1	2,870	0.03%
2018/02/02	2	57.00	0	0.00	56.00	2	2,889	0.07%
2018/01/31	0	0.00	4	58.95	59.50	-4	2,934	-0.14%
2018/01/30	1	58.10	0	0.00	57.50	1	2,937	0.03%
2018/01/29	4	59.40	2	58.10	58.50	2	2,999	0.07%
2018/01/26	25	59.26	17	60.71	57.00	8	2,955	0.27%
2018/01/25	31	59.05	11	59.18	58.90	20	2,847	0.70%
2018/01/18	1	51.20	1	51.50	51.20	0	2,825	0.00%
2018/01/17	2	51.35	4	52.28	51.90	-2	2,844	-0.07%
2018/01/15	3	50.20	3	50.70	50.70	0	2,958	0.00%
2018/01/12	1	49.90	0	0.00	49.80	1	3,160	0.03%
2018/01/05	0	0.00	1	52.60	52.30	-1	3,640	-0.03%
2018/01/04	0	0.00	1	52.50	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	2	51.35	51.50	-2	3,789	-0.05%
2018/01/02	3	50.67	0	0.00	50.30	3	3,843	0.08%