新光鋼 (2031)-國票券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
938張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	30.9	58.67	1	59.99	58.70	29.9	2,976	1.00%
2024/04/19	1	59.80	3.9	59.44	59.50	-2.9	2,969	-0.10%
2024/04/18	0.7	60.45	0	0.00	60.20	0.7	2,951	0.02%
2024/04/17	0	0.00	0.2	59.02	59.20	-0.2	2,937	-0.01%
2024/04/16	2.2	58.44	0.2	59.80	58.40	2.1	2,947	0.07%
2024/04/15	0.2	60.96	1	60.90	60.00	-0.8	2,937	-0.03%
2024/04/12	13	60.32	0	0.00	60.10	13	2,946	0.44%
2024/04/11	0	0.00	1.2	61.38	61.00	-1.2	2,953	-0.04%
2024/04/10	1.2	63.59	8.7	64.09	61.70	-7.5	2,937	-0.26%
2024/04/09	9.9	64.60	0.4	61.73	64.40	9.5	2,904	0.33%
2024/04/08	0.4	62.27	3.4	61.74	61.80	-3	2,827	-0.10%
2024/04/03	3.4	62.65	1	64.18	61.60	2.3	2,821	0.08%
2024/03/29	20	61.50	1	61.70	61.50	19	2,917	0.65%
2024/03/28	1	62.80	2.1	62.22	62.10	-1.1	3,061	-0.03%
2024/03/27	0.1	63.10	0.9	63.08	62.90	-0.8	3,124	-0.03%
2024/03/26	1.8	63.09	1.1	62.74	62.60	0.8	3,272	0.02%
2024/03/25	0.1	63.30	6.2	63.06	63.00	-6.1	3,412	-0.18%
2024/03/22	2.2	63.61	0.7	63.47	63.90	1.5	3,691	0.04%
2024/03/21	1.7	62.87	0.3	62.20	63.10	1.4	4,125	0.03%
2024/03/20	13.3	62.51	6	63.39	61.90	7.3	4,344	0.17%
2024/03/19	33.1	64.71	11.4	64.65	64.60	21.7	4,273	0.51%
2024/03/18	9.4	63.36	4.2	63.70	63.00	5.3	4,223	0.13%
2024/03/15	2.2	61.93	2	61.64	62.30	0.2	4,150	0.01%
2024/03/14	2	60.74	0	0.00	60.10	2	4,101	0.05%
2024/03/13	2	60.20	0.1	61.22	60.10	1.9	4,100	0.05%
2024/03/12	0.1	60.34	0	0.00	61.00	0.1	4,081	0.00%
2024/03/11	0	0.00	0	60.89	60.10	0	4,060	0.00%
2024/03/08	3	62.17	0.5	63.69	61.20	2.5	4,041	0.06%
2024/03/07	1.5	64.84	3.3	64.48	64.50	-1.8	4,007	-0.04%
2024/03/06	2.3	65.75	4.4	65.68	65.40	-2.1	3,983	-0.05%
2024/03/05	4.1	65.97	2	65.73	66.00	2.2	3,952	0.05%
2024/03/04	2.5	67.53	37.4	67.56	66.20	-34.9	3,929	-0.89%
2024/03/01	1.2	66.62	98.6	66.79	66.80	-97.4	3,824	-2.55%
2024/02/29	126.5	66.52	7.1	65.32	66.80	119.4	3,755	3.18%	大買/鉅額交易
2024/02/27	6.2	64.64	14.3	64.90	64.80	-8.1	3,652	-0.22%
2024/02/26	19	65.60	134.8	65.59	65.60	-115.8	3,587	-3.23%	大賣/鉅額交易
2024/02/23	7.2	62.86	30.8	63.37	62.80	-23.6	3,454	-0.68%
2024/02/22	4.8	59.71	1.2	59.46	60.50	3.6	3,367	0.11%
2024/02/21	16.2	60.89	28.1	60.05	59.30	-11.9	3,339	-0.36%
2024/02/20	2.1	61.11	7.3	61.02	61.00	-5.2	3,290	-0.16%
2024/02/19	38.9	61.09	35.7	61.58	61.80	3.3	3,280	0.10%
2024/02/16	94.7	59.54	75.5	59.90	59.80	19.2	3,237	0.59%
2024/02/15	126.5	58.26	2.8	58.39	58.60	123.7	3,198	3.87%	大買/鉅額交易
2024/02/05	1.2	57.27	3	57.26	57.50	-1.8	3,175	-0.06%
2024/02/02	2.1	56.69	2.8	56.77	56.70	-0.7	3,154	-0.02%
2024/02/01	1.4	55.94	0.7	56.08	56.10	0.7	3,146	0.02%
2024/01/31	1.9	56.15	0	56.10	55.80	1.9	3,152	0.06%
2024/01/30	1	55.62	1.4	55.90	56.00	-0.3	3,143	-0.01%
2024/01/29	2.4	56.10	0	56.10	56.30	2.4	3,128	0.08%
2024/01/26	1	55.40	0.7	55.65	55.50	0.3	3,114	0.01%
2024/01/25	0.7	56.00	0.3	55.90	55.90	0.4	3,107	0.01%
2024/01/24	0.3	55.87	1.4	56.09	55.40	-1.1	3,099	-0.04%
2024/01/23	4.4	54.54	0.5	54.30	55.20	3.9	3,085	0.13%
2024/01/22	0.5	54.00	0	55.00	53.90	0.5	3,065	0.02%
2024/01/19	5	53.42	0.1	53.38	53.50	4.9	3,054	0.16%
2024/01/18	1.1	53.48	0.1	53.76	53.40	1	3,046	0.03%
2024/01/17	0.1	54.38	6.6	53.94	53.40	-6.5	3,042	-0.21%
2024/01/16	1.6	54.47	0	0.00	54.80	1.6	3,003	0.05%
2024/01/15	0	0.00	0.8	55.05	55.40	-0.8	2,992	-0.03%
2024/01/12	3.8	54.89	0	0.00	54.70	3.8	2,989	0.13%
2024/01/11	5	54.22	0.1	54.60	54.50	4.9	2,987	0.16%
2024/01/10	0.1	54.50	0.4	55.20	54.40	-0.3	3,017	-0.01%
2024/01/09	0.4	55.60	5.7	55.67	55.40	-5.3	3,004	-0.18%
2024/01/08	15	57.40	0.6	57.24	56.60	14.4	2,987	0.48%
2024/01/05	0.6	57.16	7.2	56.78	57.50	-6.6	2,971	-0.22%
2024/01/04	0.2	56.40	6.1	55.97	56.60	-5.9	2,934	-0.20%
2024/01/03	9	56.41	1.5	56.90	56.40	7.5	2,933	0.25%
2024/01/02	2.1	57.62	0.4	57.62	57.30	1.7	2,907	0.06%
2023/12/29	0.4	58.00	5.4	57.63	57.70	-5	2,891	-0.17%
2023/12/28	3.4	58.44	13.6	59.05	58.20	-10.2	2,881	-0.35%
2023/12/27	2.6	60.62	2.8	61.30	60.60	-0.3	2,802	-0.01%
2023/12/26	9.8	60.74	9.1	60.62	60.30	0.7	2,746	0.03%
2023/12/25	4.1	60.94	0.4	62.47	60.50	3.7	2,710	0.14%
2023/12/22	0.4	61.11	4.5	61.40	60.60	-4.2	2,552	-0.16%
2023/12/21	5.5	61.58	8.2	60.77	61.70	-2.7	2,485	-0.11%
2023/12/20	10.2	59.59	15.4	59.55	60.10	-5.2	2,332	-0.22%
2023/12/19	28.4	58.69	22.5	59.39	60.10	5.9	2,165	0.27%
2023/12/18	6.8	57.80	12	57.58	58.00	-5.2	1,870	-0.28%
2023/12/15	8.7	55.87	181.9	55.17	56.40	-173.2	1,433	-12.08%	大賣/鉅額交易
2023/12/14	3.8	51.64	2.1	51.76	51.30	1.8	1,169	0.15%
2023/12/13	1.4	51.47	1.9	51.52	51.40	-0.5	1,188	-0.04%
2023/12/12	0.4	51.23	0.7	51.28	51.30	-0.3	1,207	-0.03%
2023/12/11	2	51.30	0.3	51.38	51.50	1.7	1,211	0.14%
2023/12/08	3	51.00	6.9	51.10	51.00	-3.9	1,210	-0.32%
2023/12/07	11.4	52.04	5.5	52.02	51.70	5.8	1,191	0.49%
2023/12/06	9.4	51.48	1.4	51.54	51.70	8	1,169	0.69%
2023/12/05	4.8	51.42	5.5	51.59	51.50	-0.7	1,153	-0.06%
2023/12/04	15.8	51.35	2.3	50.44	51.80	13.5	1,156	1.17%
2023/12/01	2.5	50.22	80.5	50.39	50.20	-78	1,117	-6.98%
2023/11/30	0.1	49.75	1	49.79	49.90	-0.9	1,112	-0.08%
2023/11/29	86.5	49.67	0.2	49.85	49.85	86.3	1,133	7.61%
2023/11/28	0.2	49.00	5	48.85	49.15	-4.8	1,111	-0.43%
2023/11/27	0	0.00	1.1	48.86	48.35	-1.1	1,108	-0.10%
2023/11/24	0	48.90	0	48.90	48.75	0	1,113	0.00%
2023/11/23	0	48.80	1.1	48.90	48.90	-1	1,122	-0.09%
2023/11/22	5	49.15	2	49.14	49.10	3	1,126	0.27%
2023/11/21	1.1	49.35	7.7	49.44	49.35	-6.6	1,117	-0.59%
2023/11/20	0.9	48.33	1.1	48.69	48.60	-0.1	1,099	-0.01%
2023/11/17	0.1	48.30	6.2	48.19	48.20	-6.2	1,093	-0.56%
2023/11/16	1	48.36	55.5	48.60	48.30	-54.5	1,119	-4.87%
2023/11/15	3.1	47.86	0.5	47.95	47.90	2.6	1,111	0.23%
2023/11/14	0.4	46.81	1.2	46.61	46.55	-0.8	1,107	-0.07%
2023/11/13	5.2	47.30	2.6	47.32	46.80	2.6	1,125	0.23%
2023/11/10	5.2	47.99	2.9	47.87	47.75	2.3	1,144	0.20%
2023/11/09	8.3	47.80	1.5	47.73	47.95	6.8	1,162	0.59%
2023/11/08	0.5	46.80	1.4	46.76	47.00	-0.9	1,164	-0.08%
2023/11/07	0.4	46.85	7.3	46.98	46.90	-6.8	1,188	-0.58%
2023/11/06	0.8	47.45	0.3	47.30	47.35	0.5	1,209	0.04%
2023/11/03	0.3	46.85	0.1	47.15	46.95	0.2	1,266	0.01%
2023/11/02	4	46.55	0	0.00	46.50	4	1,303	0.31%
2023/11/01	21	46.40	0.1	46.65	46.35	20.9	1,365	1.53%
2023/10/31	20	47.00	0.7	46.65	46.60	19.3	1,481	1.30%
2023/10/30	0	47.50	0.3	47.50	47.40	-0.3	1,604	-0.02%
2023/10/27	0.3	47.16	0	0.00	47.10	0.3	1,669	0.02%
2023/10/26	0	0.00	0.2	46.80	46.50	-0.2	1,728	-0.01%
2023/10/25	0.2	46.96	0.1	46.77	47.00	0.1	1,776	0.01%
2023/10/24	0.1	46.28	0.1	46.20	46.15	0	1,821	0.00%
2023/10/23	0	0.00	1.1	46.54	46.30	-1.1	1,846	-0.06%
2023/10/20	0.4	46.65	5.3	46.77	46.85	-5	1,854	-0.27%
2023/10/19	0.3	48.15	0.2	47.81	47.30	0.2	1,868	0.01%
2023/10/18	0.2	47.47	0	0.00	48.20	0.2	1,870	0.01%
2023/10/17	0	0.00	0.1	47.74	47.30	-0.1	1,861	0.00%
2023/10/16	0.1	47.65	0.5	47.41	47.90	-0.4	1,879	-0.02%
2023/10/13	5.5	47.20	0.8	47.24	47.40	4.7	1,890	0.25%
2023/10/11	5	46.47	0.8	46.38	46.10	4.2	1,913	0.22%
2023/10/06	0.3	46.47	0.5	45.98	46.80	-0.2	1,912	-0.01%
2023/10/05	1.2	46.09	2.9	46.16	45.95	-1.7	1,916	-0.09%
2023/10/04	0	0.00	1.3	46.01	45.75	-1.3	1,930	-0.07%
2023/10/03	0.2	46.50	1.5	46.47	46.40	-1.4	1,925	-0.07%
2023/10/02	15	46.36	0.2	46.65	46.70	14.8	1,949	0.76%
2023/09/28	0.1	47.30	0.8	47.26	46.75	-0.7	1,964	-0.04%
2023/09/27	0	0.00	0.9	47.60	47.45	-0.9	1,973	-0.05%
2023/09/26	5	48.06	3.2	48.07	48.00	1.8	1,980	0.09%
2023/09/25	0.1	49.30	1	48.84	48.80	-0.9	1,981	-0.05%
2023/09/22	1.3	49.19	0.2	49.23	49.30	1.1	1,989	0.06%
2023/09/21	1.7	49.06	1.5	48.97	49.20	0.2	2,008	0.01%
2023/09/20	4.4	50.24	2.4	50.24	50.00	2	2,000	0.10%
2023/09/19	0	0.00	1.4	49.77	49.85	-1.4	1,986	-0.07%
2023/09/18	5.1	49.95	2.1	50.17	49.95	3.1	2,002	0.15%
2023/09/15	11.1	48.78	0.4	48.94	49.50	10.7	1,982	0.54%
2023/09/14	0.4	48.00	0	0.00	48.65	0.4	1,988	0.02%
2023/09/11	0	0.00	0.4	47.79	47.65	-0.4	2,029	-0.02%
2023/09/08	0.4	48.10	0.1	47.72	47.75	0.3	2,067	0.02%
2023/09/07	0	0.00	1	48.79	47.85	-1	2,138	-0.05%
2023/09/06	1	49.37	0.6	49.41	49.35	0.4	2,150	0.02%
2023/09/05	0.6	49.11	1.2	49.10	49.00	-0.5	2,181	-0.02%
2023/09/04	1.2	48.70	1	48.40	49.35	0.2	2,181	0.01%
2023/09/01	0	46.95	0.6	47.22	47.45	-0.6	2,174	-0.03%
2023/08/31	0.5	46.20	0.3	46.65	46.85	0.3	2,176	0.01%
2023/08/30	0	0.00	2.2	46.14	46.25	-2.2	2,213	-0.10%
2023/08/29	0.3	45.61	20	45.78	46.15	-19.8	2,258	-0.88%
2023/08/28	1	45.70	1.7	45.54	45.60	-0.7	2,260	-0.03%
2023/08/25	0.4	45.44	1.3	45.73	45.40	-0.9	2,257	-0.04%
2023/08/24	0.2	45.60	2.5	45.49	45.30	-2.4	2,316	-0.10%
2023/08/23	0	0.00	0.5	45.80	45.60	-0.5	2,313	-0.02%
2023/08/22	0	0.00	2.8	45.69	45.30	-2.8	2,338	-0.12%
2023/08/21	1	46.10	1.4	46.40	46.15	-0.4	2,365	-0.02%
2023/08/18	0.2	47.31	2.6	47.05	46.80	-2.5	2,396	-0.10%
2023/08/17	1.4	46.77	0.1	47.15	47.00	1.3	2,523	0.05%
2023/08/16	0.1	47.60	2.8	47.35	47.05	-2.7	2,653	-0.10%
2023/08/15	0.9	49.00	1.2	48.87	48.70	-0.3	2,802	-0.01%
2023/08/14	20.5	48.59	7.4	48.29	47.85	13.1	2,807	0.47%
2023/08/11	3.4	49.55	10.2	49.65	49.55	-6.9	2,793	-0.25%
2023/08/10	0.8	50.82	27.2	50.64	50.60	-26.4	2,767	-0.95%
2023/08/09	1.5	50.64	20.2	50.82	51.00	-18.6	2,751	-0.68%
2023/08/08	1.3	51.67	16.6	51.99	51.90	-15.3	2,717	-0.56%
2023/08/07	1.6	51.30	3.3	51.00	51.80	-1.7	2,700	-0.06%
2023/08/04	2.7	51.92	56.5	51.70	52.00	-53.8	2,689	-2.00%
2023/08/02	4.3	51.13	78.5	51.17	50.60	-74.2	2,621	-2.83%
2023/08/01	184.6	49.91	3	49.70	50.00	181.6	2,511	7.23%	大買/鉅額交易
2023/07/31	9	48.66	3.3	48.85	48.65	5.8	2,473	0.23%
2023/07/28	6.3	47.87	11.6	47.73	47.85	-5.2	2,428	-0.22%
2023/07/27	2.2	47.28	2.2	47.13	47.40	0.1	2,412	0.00%
2023/07/26	2.6	46.65	1.4	46.74	46.80	1.2	2,434	0.05%
2023/07/25	1.5	46.26	1.5	46.11	46.00	0	2,462	0.00%
2023/07/24	3.8	46.16	0	46.10	45.90	3.8	2,543	0.15%
2023/07/21	0	45.50	11.9	45.60	45.75	-11.9	2,584	-0.46%
2023/07/20	1.4	45.91	16.1	45.92	45.95	-14.7	2,801	-0.52%
2023/07/19	0.6	45.25	6	45.03	44.65	-5.4	3,110	-0.17%
2023/07/18	5	44.20	1.4	44.29	44.25	3.6	3,547	0.10%
2023/07/17	0.8	44.14	0	43.97	44.85	0.7	3,713	0.02%
2023/07/14	0	43.40	8.1	42.82	43.10	-8.1	3,698	-0.22%
2023/07/13	4	43.20	0	0.00	42.75	4	3,727	0.11%
2023/07/12	7	43.52	0	43.50	43.15	7	3,768	0.18%
2023/07/11	7	43.30	0.9	43.70	43.25	6.1	3,773	0.16%
2023/07/10	0	0.00	1.5	43.95	43.70	-1.5	3,759	-0.04%
2023/07/07	0.5	44.41	0.5	44.51	43.95	0.1	3,764	0.00%
2023/07/06	10	45.00	0	0.00	45.00	10	3,756	0.27%
2023/07/05	4	46.80	0	0.00	46.50	4	3,749	0.11%
2023/07/04	3	47.25	0	0.00	46.90	3	3,755	0.08%
2023/07/03	0	0.00	1	46.90	46.75	-1	3,751	-0.03%
2023/06/29	0	0.00	1	46.50	46.60	-1	3,772	-0.03%
2023/06/27	0	0.00	0.3	46.80	46.30	-0.3	3,799	-0.01%
2023/06/26	1	46.40	0.2	46.89	46.55	0.8	3,809	0.02%
2023/06/21	0	0.00	12	46.82	47.15	-12	3,824	-0.31%
2023/06/20	2	47.33	2.2	47.30	47.30	-0.2	3,886	-0.01%
2023/06/19	0	0.00	2.1	47.25	47.25	-2.1	3,921	-0.05%
2023/06/16	1.1	47.16	1.6	47.29	47.55	-0.5	3,975	-0.01%
2023/06/15	3	46.85	1.1	46.68	47.10	1.9	3,978	0.05%
2023/06/14	0.2	47.00	1.2	46.71	46.65	-1	4,045	-0.03%
2023/06/13	0.1	46.50	3.3	46.77	46.70	-3.3	4,041	-0.08%
2023/06/12	0	0.00	0.6	47.77	47.70	-0.6	4,001	-0.01%
2023/06/09	0	48.05	2.9	48.32	48.20	-2.9	4,013	-0.07%
2023/06/08	0.5	48.70	1.5	49.00	48.80	-1	3,977	-0.03%
2023/06/07	3	48.99	1.1	49.08	49.05	1.9	3,985	0.05%
2023/06/06	0.9	48.61	0.2	48.50	48.55	0.7	3,975	0.02%
2023/06/05	1.2	48.90	6	48.65	48.20	-4.8	3,966	-0.12%
2023/06/02	6	47.70	2.9	48.22	47.70	3.1	3,930	0.08%
2023/06/01	0	48.10	2	48.47	48.30	-2	3,893	-0.05%
2023/05/31	1.4	48.12	0.2	48.14	47.90	1.2	3,891	0.03%
2023/05/30	0.2	48.25	8.5	47.81	47.60	-8.3	3,932	-0.21%
2023/05/29	0.1	48.70	0.4	48.84	48.80	-0.3	3,909	-0.01%
2023/05/26	0	49.73	2	49.19	48.90	-1.9	3,918	-0.05%
2023/05/25	13.3	49.06	0.5	49.04	50.10	12.8	3,906	0.33%
2023/05/24	3.3	49.53	0.1	49.08	49.70	3.2	3,873	0.08%
2023/05/23	6.7	49.51	2.2	49.16	49.50	4.6	3,834	0.12%
2023/05/22	2.2	46.24	94.6	46.12	47.20	-92.4	3,703	-2.50%
2023/05/19	96.7	48.11	5.7	49.24	49.75	91	3,560	2.55%
2023/05/18	0.7	46.40	0.3	46.64	46.60	0.4	3,388	0.01%
2023/05/17	0.3	45.56	10	45.35	46.10	-9.8	3,375	-0.29%
2023/05/16	0	45.58	8.3	45.46	45.50	-8.3	3,378	-0.25%
2023/05/15	8	44.70	0.7	44.96	44.90	7.3	3,405	0.21%
2023/05/12	1	47.00	9.9	46.09	45.10	-8.9	3,431	-0.26%
2023/05/11	1	47.00	9.9	46.09	45.90	-8.9	3,428	-0.26%
2023/05/10	3.2	46.22	0.7	46.95	47.05	2.5	3,417	0.07%
2023/05/09	8	45.05	4.9	45.18	44.75	3.1	3,377	0.09%
2023/05/08	0.2	47.00	1.8	46.69	46.40	-1.5	3,357	-0.05%
2023/05/05	1	47.10	0.1	47.35	47.05	0.9	3,362	0.03%
2023/05/04	0	0.00	2.2	47.14	46.70	-2.2	3,347	-0.07%
2023/05/03	0	0.00	0	47.41	47.20	0	3,391	0.00%
2023/05/02	0	47.45	0.6	47.80	47.45	-0.6	3,457	-0.02%
2023/04/28	1.9	49.36	0.5	49.50	48.85	1.5	3,432	0.04%
2023/04/27	3.6	49.09	1.8	49.03	49.65	1.9	3,416	0.05%
2023/04/26	1	47.73	5.9	47.53	47.95	-4.9	3,343	-0.15%
2023/04/25	3.9	49.44	3.9	49.24	48.20	0	3,305	0.00%
2023/04/24	14.7	51.14	22.6	51.09	49.80	-7.9	3,135	-0.25%
2023/04/21	9.5	50.96	9.2	52.77	53.60	0.3	2,823	0.01%
2023/04/20	2.2	49.34	1.5	49.16	48.80	0.7	2,378	0.03%
2023/04/19	0.5	46.54	3.7	46.47	46.35	-3.2	2,220	-0.15%
2023/04/18	2.7	47.31	2.2	47.51	47.20	0.5	2,214	0.02%
2023/04/17	2.2	46.68	2	46.35	47.00	0.2	2,185	0.01%
2023/04/14	1	45.15	0.6	45.02	44.70	0.4	2,142	0.02%
2023/04/13	0.1	45.55	1.6	45.51	45.40	-1.5	2,143	-0.07%
2023/04/12	0.5	45.60	0.3	45.70	45.60	0.2	2,162	0.01%
2023/04/11	3	45.13	1.5	45.17	44.95	1.5	2,188	0.07%
2023/04/10	0	0.00	1.7	46.09	45.75	-1.7	2,190	-0.08%
2023/04/07	0.1	47.75	5.2	47.01	46.55	-5.2	2,195	-0.23%
2023/04/06	0	47.80	1.1	47.79	47.75	-1	2,206	-0.05%
2023/03/31	0.9	47.90	0	47.97	47.95	0.9	2,282	0.04%
2023/03/30	0.2	47.35	0.8	47.32	47.50	-0.5	2,418	-0.02%
2023/03/29	2.4	47.69	0.3	47.73	47.65	2.1	2,498	0.08%
2023/03/28	1.1	47.03	0.9	47.02	47.00	0.2	2,514	0.01%
2023/03/27	0.3	47.79	0.7	47.71	47.50	-0.5	2,528	-0.02%
2023/03/24	0.6	47.76	2.3	47.97	48.00	-1.7	2,580	-0.07%
2023/03/23	0.6	48.32	5.3	48.13	48.00	-4.7	2,648	-0.18%
2023/03/22	1	47.55	0.7	47.37	47.70	0.3	2,646	0.01%
2023/03/21	43.9	47.53	1.3	47.48	47.50	42.6	2,725	1.56%
2023/03/20	0.3	45.80	1.2	45.79	46.00	-0.9	2,664	-0.03%
2023/03/17	1.2	45.44	2.1	44.67	45.70	-0.9	2,651	-0.04%
2023/03/16	0	0.00	0.8	44.11	43.60	-0.8	2,569	-0.03%
2023/03/15	0	45.20	0	45.68	44.75	0	2,572	0.00%
2023/03/14	1	46.15	0.3	45.68	45.70	0.7	2,564	0.03%
2023/03/13	0.3	45.52	2	45.60	45.50	-1.7	2,555	-0.07%
2023/03/10	0	0.00	0.6	45.57	45.15	-0.6	2,546	-0.02%
2023/03/09	2	44.93	1.3	45.07	44.90	0.7	2,542	0.03%
2023/03/08	1	45.55	0	45.75	45.55	1	2,542	0.04%
2023/03/07	0	0.00	0	45.65	45.75	0	2,547	0.00%
2023/03/06	0	45.75	2.1	45.94	45.75	-2	2,544	-0.08%
2023/03/03	0	0.00	1.3	45.19	45.15	-1.3	2,549	-0.05%
2023/03/02	1.3	44.86	7	44.74	45.25	-5.7	2,549	-0.22%
2023/03/01	2	43.48	0	44.10	43.30	2	2,504	0.08%
2023/02/24	1	44.10	1.5	44.61	44.70	-0.5	2,470	-0.02%
2023/02/23	0	44.60	1.1	44.79	44.75	-1	2,465	-0.04%
2023/02/22	5	44.29	3.5	44.58	44.25	1.5	2,466	0.06%
2023/02/21	0	45.60	0.3	45.80	45.45	-0.3	2,456	-0.01%
2023/02/20	0.1	45.45	0	0.00	45.55	0.1	2,505	0.00%
2023/02/17	3	44.95	0.6	45.07	45.15	2.4	2,609	0.09%
2023/02/16	3.3	45.20	0	45.21	45.35	3.3	2,625	0.13%
2023/02/15	0	45.18	0.5	44.98	44.90	-0.4	2,634	-0.02%
2023/02/14	0	44.95	0.1	44.85	45.15	0	2,627	0.00%
2023/02/13	0	0.00	1.3	44.96	44.55	-1.3	2,638	-0.05%
2023/02/10	0	45.60	0.5	45.65	45.00	-0.5	2,609	-0.02%
2023/02/09	0	0.00	0.7	46.39	45.90	-0.7	2,581	-0.03%
2023/02/08	0	47.10	0	47.30	46.75	0	2,559	0.00%
2023/02/07	0	46.80	0	0.00	47.05	0	2,548	0.00%
2023/02/06	2	47.65	2.1	47.93	46.90	-0.1	2,534	0.00%
2023/02/03	1.1	46.72	4.8	47.74	47.60	-3.8	2,504	-0.15%
2023/02/02	3	47.48	1.3	47.54	47.45	1.7	2,481	0.07%
2023/02/01	3.3	48.62	10.4	47.74	47.90	-7.2	2,475	-0.29%
2023/01/31	3	48.26	2.8	48.51	48.40	0.2	2,415	0.01%
2023/01/30	0.4	46.00	1.7	46.44	46.60	-1.3	2,314	-0.06%
2023/01/17	2.5	44.99	1	45.40	45.30	1.5	2,270	0.07%
2023/01/16	1	45.00	0.1	44.65	44.15	0.9	2,237	0.04%
2023/01/13	1.1	44.80	3.4	44.67	44.70	-2.3	2,224	-0.10%
2023/01/12	1.9	44.74	6	44.72	44.85	-4.1	2,243	-0.18%
2023/01/11	26	43.83	1	43.74	43.80	25	2,195	1.14%
2023/01/10	0.3	43.60	8.7	43.84	43.50	-8.4	2,173	-0.39%
2023/01/09	17.5	43.58	3.3	43.28	43.80	14.2	2,168	0.65%
2023/01/06	0.1	42.90	1.9	43.27	42.95	-1.8	2,146	-0.08%
2023/01/05	0.2	43.51	0.8	43.52	43.60	-0.6	2,150	-0.03%
2023/01/04	0.8	43.56	1.4	43.54	43.50	-0.6	2,150	-0.03%
2023/01/03	24.3	43.28	0.7	43.20	43.40	23.6	2,142	1.10%
2022/12/30	2.3	42.47	0.3	42.41	42.90	2	2,126	0.09%
2022/12/29	2.2	42.14	3	42.34	42.00	-0.9	2,104	-0.04%
2022/12/28	1.2	43.00	0.4	43.54	43.50	0.9	2,077	0.04%
2022/12/27	0	0.00	1.3	43.46	43.30	-1.3	2,072	-0.06%
2022/12/26	3	43.64	0	43.41	43.80	3	2,068	0.14%
2022/12/23	5.6	44.27	7.1	44.25	44.00	-1.6	2,043	-0.08%
2022/12/22	5.1	43.73	9.9	43.31	44.25	-4.8	1,970	-0.25%
2022/12/21	6.7	41.44	5.1	42.33	41.55	1.5	1,821	0.08%
2022/12/20	1.6	40.84	4.6	40.68	40.35	-3	1,741	-0.17%
2022/12/19	10.6	41.99	1.8	41.03	41.70	8.8	1,730	0.51%
2022/12/16	27.9	42.33	0.2	42.09	42.00	27.7	1,698	1.63%
2022/12/15	9.4	41.94	13	41.87	42.10	-3.6	1,633	-0.22%
2022/12/14	0	41.05	1.8	41.02	40.50	-1.8	1,535	-0.12%
2022/12/13	9.4	40.84	33.3	41.20	41.70	-23.9	1,483	-1.61%
2022/12/12	0.3	39.05	0	38.93	39.05	0.3	1,359	0.02%
2022/12/09	0.9	38.84	0	38.35	39.25	0.8	1,357	0.06%
2022/12/08	0.5	38.15	0	0.00	38.25	0.5	1,353	0.04%
2022/12/07	0	0.00	1.6	38.50	37.85	-1.6	1,363	-0.12%
2022/12/06	0	39.33	2.7	39.13	38.75	-2.7	1,348	-0.20%
2022/12/05	2.4	38.93	0.5	39.20	39.30	1.8	1,372	0.13%
2022/12/02	6.2	38.30	0.8	38.35	38.25	5.4	1,426	0.38%
2022/12/01	1	38.17	0.7	38.28	38.50	0.3	1,522	0.02%
2022/11/30	0.7	37.93	0.4	37.85	37.95	0.3	1,509	0.02%
2022/11/29	0.4	37.40	0	0.00	37.70	0.4	1,505	0.03%
2022/11/28	2	36.80	0.3	36.98	37.15	1.7	1,505	0.12%
2022/11/25	0.3	38.00	0	0.00	37.25	0.3	1,502	0.02%
2022/11/23	0	0.00	0.3	37.45	37.00	-0.3	1,473	-0.02%
2022/11/22	0.3	37.98	0.6	37.97	37.35	-0.3	1,476	-0.02%
2022/11/21	0.6	37.55	0.6	37.51	37.80	0.1	1,476	0.00%
2022/11/18	0.6	37.67	24	37.61	37.70	-23.4	1,482	-1.58%
2022/11/17	19	37.09	1.1	37.01	37.40	17.9	1,480	1.21%
2022/11/16	7.1	37.20	2	37.38	37.35	5	1,476	0.34%
2022/11/15	4	37.41	9.1	37.02	37.50	-5.1	1,428	-0.36%
2022/11/14	0.1	34.78	0	35.30	35.20	0.1	1,319	0.01%
2022/11/11	2	34.10	0.1	34.70	34.05	1.9	1,302	0.14%
2022/11/10	0	0.00	0.1	34.70	34.40	-0.1	1,308	-0.01%
2022/11/09	0.1	35.25	1.4	35.15	35.00	-1.3	1,337	-0.10%
2022/11/08	0.9	35.97	0.4	35.82	35.75	0.5	1,401	0.04%
2022/11/07	0.5	35.55	1.1	35.42	35.70	-0.6	1,487	-0.04%
2022/11/04	0.6	34.65	0.4	34.41	34.75	0.2	1,499	0.01%
2022/11/03	0.4	34.30	0.1	34.31	34.50	0.3	1,509	0.02%
2022/11/02	0.1	34.51	0	0.00	34.60	0.1	1,518	0.01%
2022/11/01	0	34.35	0	0.00	34.35	0	1,534	0.00%
2022/10/28	1	34.35	0.8	34.36	34.15	0.2	1,581	0.02%
2022/10/27	0.5	35.50	0.6	35.57	35.30	-0.1	1,609	-0.01%
2022/10/26	0	35.15	0.6	35.25	35.20	-0.6	1,678	-0.03%
2022/10/25	0.1	35.50	1.6	35.47	35.60	-1.5	1,831	-0.08%
2022/10/24	0.2	36.14	0	0.00	36.00	0.2	1,838	0.01%
2022/10/21	0	35.65	20.7	35.62	35.70	-20.7	1,834	-1.13%
2022/10/20	2.1	35.39	1.3	35.51	36.00	0.8	1,839	0.04%
2022/10/19	1	35.28	0.5	35.37	35.20	0.5	1,805	0.03%
2022/10/18	1	34.78	0.3	34.60	35.15	0.6	1,805	0.04%
2022/10/17	0.6	33.72	0.2	33.65	34.40	0.4	1,812	0.02%
2022/10/14	0.2	34.59	11.1	34.62	34.50	-10.9	1,817	-0.60%
2022/10/13	5.1	33.13	1.5	33.78	33.20	3.6	1,846	0.20%
2022/10/12	0.5	34.78	1.2	34.28	34.70	-0.7	1,873	-0.04%
2022/10/11	1.7	34.82	0	34.25	34.80	1.7	1,885	0.09%
2022/10/07	0	35.01	0.1	35.15	34.90	0	1,881	0.00%
2022/10/06	0.1	34.65	0.4	34.66	34.95	-0.3	1,893	-0.02%
2022/10/05	0.4	34.93	0.1	34.83	35.05	0.3	1,912	0.02%
2022/10/04	0.6	34.17	4.1	34.10	34.30	-3.5	1,933	-0.18%
2022/10/03	23.1	33.05	0.3	33.28	33.30	22.8	1,919	1.19%
2022/09/30	2	33.20	2	33.72	34.00	0	1,920	0.00%
2022/09/29	2.2	34.60	0.2	34.37	33.95	2	1,925	0.10%
2022/09/28	1.2	34.16	2.2	34.56	34.05	-1	1,965	-0.05%
2022/09/27	1.2	33.94	0.8	34.21	34.90	0.4	2,006	0.02%
2022/09/26	34.8	34.96	12.1	35.16	34.45	22.7	2,027	1.12%
2022/09/23	0.4	37.32	1.5	37.06	36.90	-1	2,042	-0.05%
2022/09/22	5.2	36.74	0	37.89	36.80	5.2	2,065	0.25%
2022/09/21	0	0.00	0.1	37.74	37.15	-0.1	2,072	0.00%
2022/09/20	0.1	38.30	0.1	38.05	37.60	-0.1	2,091	0.00%
2022/09/19	0.1	39.40	1.2	38.59	38.40	-1.1	2,096	-0.05%
2022/09/16	0.3	38.67	1.1	38.74	38.85	-0.9	2,104	-0.04%
2022/09/15	10.2	38.96	2.1	39.11	39.15	8.1	2,134	0.38%
2022/09/14	10.2	39.30	0.5	39.29	39.35	9.8	2,165	0.45%
2022/09/13	1.5	39.65	0.7	39.79	39.80	0.8	2,205	0.03%
2022/09/12	1.1	39.36	2.6	39.30	39.80	-1.5	2,259	-0.07%
2022/09/08	13	38.30	15.5	38.70	38.80	-2.6	2,242	-0.11%
2022/09/07	0.5	37.58	0.2	38.09	36.30	0.3	2,193	0.02%
2022/09/06	0.2	36.10	0	0.00	35.70	0.2	2,111	0.01%
2022/09/05	11	36.43	0	0.00	36.20	11	2,131	0.52%
2022/09/02	1	37.45	6	36.98	36.90	-5	2,156	-0.23%
2022/09/01	1	37.50	0.1	37.50	37.40	0.9	2,177	0.04%
2022/08/31	0.1	37.73	0.1	37.64	38.20	0	2,193	0.00%
2022/08/30	0.1	37.75	0	0.00	37.95	0.1	2,203	0.00%
2022/08/29	0	0.00	0.4	37.96	37.60	-0.4	2,222	-0.02%
2022/08/26	0.4	38.68	0	0.00	38.90	0.4	2,222	0.02%
2022/08/25	0	0.00	0.6	38.75	38.65	-0.6	2,230	-0.03%
2022/08/24	0.6	39.35	0	0.00	39.05	0.6	2,223	0.03%
2022/08/23	2	38.00	0	0.00	37.95	2	2,223	0.09%
2022/08/22	2	38.35	3.9	38.64	38.55	-1.9	2,251	-0.09%
2022/08/19	0.1	39.10	0.4	39.20	39.30	-0.3	2,266	-0.01%
2022/08/18	4.8	39.07	0	39.66	39.65	4.8	2,281	0.21%
2022/08/17	0.2	39.50	1.6	39.73	39.25	-1.5	2,296	-0.06%
2022/08/16	2.2	39.10	0.9	39.21	39.30	1.2	2,309	0.05%
2022/08/15	2.1	39.39	0.1	39.36	40.00	2	2,319	0.09%
2022/08/12	1.1	38.06	1.2	37.95	38.20	-0.1	2,268	0.00%
2022/08/11	1.8	36.29	0.1	36.30	36.80	1.7	2,251	0.08%
2022/08/10	0.1	35.74	0	0.00	36.00	0.1	2,304	0.00%
2022/08/09	0	0.00	0.1	35.15	35.55	-0.1	2,351	0.00%
2022/08/08	0.1	35.20	0.1	35.20	35.45	0	2,421	0.00%
2022/08/05	1.1	35.01	0	35.05	35.30	1.1	2,517	0.04%
2022/08/04	1	34.35	0	0.00	34.60	1	2,699	0.04%
2022/08/03	6	35.65	4	36.20	35.20	2	2,871	0.07%
2022/08/02	0	0.00	1	36.30	36.55	-1	2,922	-0.03%
2022/08/01	2	37.72	1	36.25	37.85	1	2,926	0.03%
2022/07/29	0	0.00	0	35.05	35.20	0	2,869	0.00%
2022/07/26	0	0.00	0	35.75	35.20	0	3,052	0.00%
2022/07/25	5	36.05	0.2	35.50	35.95	4.8	3,074	0.16%
2022/07/22	0.2	35.90	0	0.00	35.70	0.2	3,111	0.01%
2022/07/21	1	35.30	0	0.00	35.70	1	3,169	0.03%
2022/07/19	0	0.00	0.5	35.88	36.15	-0.5	3,335	-0.01%
2022/07/18	0.5	34.65	0	0.00	35.00	0.5	3,363	0.01%
2022/07/15	0	0.00	0.1	34.20	34.05	-0.1	3,411	0.00%
2022/07/14	0.1	33.81	0.1	33.88	34.45	0	3,619	0.00%
2022/07/13	0.1	33.60	2	33.95	33.95	-1.9	3,715	-0.05%
2022/07/12	3	33.77	0	0.00	32.90	3	3,854	0.08%
2022/07/06	1	34.05	10	34.05	34.10	-9	4,607	-0.20%
2022/07/05	11	39.02	0	0.00	39.30	11	4,714	0.23%
2022/07/01	2	39.00	0	0.00	37.85	2	4,928	0.04%
2022/06/30	7	39.63	10	39.81	39.65	-3	5,169	-0.06%
2022/06/22	1	42.00	0.4	41.50	40.60	0.6	5,704	0.01%
2022/06/21	18	42.54	5.2	42.25	42.35	12.8	5,876	0.22%
2022/06/20	3.2	42.96	0.7	43.81	41.50	2.5	5,941	0.04%
2022/06/17	4.7	44.13	0.1	44.70	44.15	4.7	5,929	0.08%
2022/06/16	1.1	46.00	0	47.05	45.00	1	5,954	0.02%
2022/06/15	1	46.59	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1	46.35	0	0.00	46.85	1	6,001	0.02%
2022/06/13	3	47.57	0	0.00	47.25	3	6,048	0.05%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/08	10	50.50	0	0.00	50.30	10	6,283	0.16%
2022/06/07	0	0.00	0.1	50.80	50.70	-0.1	6,319	0.00%
2022/06/06	10.1	50.30	0	0.00	50.30	10.1	6,345	0.16%
2022/06/02	0	0.00	2	49.65	49.65	-2	6,427	-0.03%
2022/06/01	10	50.60	10	50.50	50.20	0	6,485	0.00%
2022/05/31	20	49.80	0	0.00	49.90	20	6,505	0.31%
2022/05/30	37.5	50.23	1.2	50.49	50.20	36.3	6,532	0.56%
2022/05/27	11.2	49.71	0	0.00	49.70	11.2	6,570	0.17%
2022/05/26	0	0.00	0.4	49.25	48.75	-0.4	6,797	-0.01%
2022/05/25	11.4	48.39	5	47.95	48.55	6.4	6,898	0.09%
2022/05/24	0	49.00	5	48.25	48.15	-5	6,930	-0.07%
2022/05/23	15	49.13	0	0.00	48.95	15	6,917	0.22%
2022/05/20	2	48.65	1	48.65	48.65	1	6,929	0.01%
2022/05/19	3	48.03	1.1	47.89	48.30	1.9	7,060	0.03%
2022/05/18	20.1	49.89	1	49.90	50.00	19.1	7,041	0.27%
2022/05/17	3	49.22	0	0.00	48.95	3	6,988	0.04%
2022/05/16	2	49.25	0	0.00	48.90	2	6,957	0.03%
2022/05/12	6	50.67	0	0.00	50.00	6	6,906	0.09%
2022/05/11	18	53.49	9.9	52.63	52.40	8.1	6,732	0.12%
2022/05/10	4.3	57.02	0	57.80	57.10	4.3	6,590	0.07%
2022/05/09	0	0.00	15.2	58.57	58.00	-15.2	6,529	-0.23%
2022/05/06	11	60.31	10.8	60.03	60.40	0.2	6,495	0.00%
2022/05/05	15	62.53	0	0.00	62.40	15	6,448	0.23%
2022/05/04	8	62.40	0	0.00	62.00	8	6,383	0.13%
2022/05/03	0	0.00	1.8	63.59	63.50	-1.8	6,305	-0.03%
2022/04/29	0.6	64.37	0	0.00	64.40	0.6	6,295	0.01%
2022/04/28	1	64.20	0	65.40	64.20	1	6,285	0.02%
2022/04/27	0	63.80	0.8	64.39	65.00	-0.8	6,252	-0.01%
2022/04/26	21.1	65.19	4.1	66.80	65.10	17	6,193	0.27%
2022/04/25	3.1	66.94	1	67.00	66.10	2.1	6,069	0.03%
2022/04/22	0	0.00	2	69.80	69.40	-2	5,992	-0.03%
2022/04/21	3	69.97	4.7	70.34	69.50	-1.7	5,952	-0.03%
2022/04/20	1.7	69.73	0	0.00	71.40	1.7	5,912	0.03%
2022/04/19	1	72.40	5.3	72.80	72.40	-4.3	5,733	-0.08%
2022/04/18	11.2	73.94	27.9	74.90	72.90	-16.7	5,664	-0.29%
2022/04/15	38.7	76.34	49	76.08	75.50	-10.4	5,535	-0.19%
2022/04/14	20.4	73.69	43.6	74.97	74.80	-23.3	5,271	-0.44%
2022/04/13	1.6	71.78	3.7	72.09	71.20	-2.1	4,961	-0.04%
2022/04/12	3.7	70.61	1.6	70.72	70.70	2.1	4,847	0.04%
2022/04/11	2.6	70.48	16	70.61	69.80	-13.4	4,768	-0.28%
2022/04/08	7	68.67	5.1	69.10	69.20	1.9	4,625	0.04%
2022/04/07	12.1	69.20	11.2	70.57	67.90	0.9	4,547	0.02%
2022/04/06	7.2	70.65	42.2	72.39	70.80	-35	4,326	-0.81%
2022/04/01	3.9	68.98	4.4	69.14	69.50	-0.6	4,057	-0.01%
2022/03/31	4.4	68.04	1.5	68.10	67.80	2.9	3,960	0.07%
2022/03/30	1.8	66.38	1.1	66.78	67.40	0.6	3,881	0.02%
2022/03/29	0.2	66.93	2.3	67.51	66.00	-2.1	3,843	-0.06%
2022/03/28	5.3	66.94	11.2	66.46	67.90	-5.9	3,778	-0.16%
2022/03/25	12.9	67.21	6	67.70	68.00	6.9	3,716	0.18%
2022/03/24	9.1	66.85	48.9	66.78	66.00	-39.8	3,626	-1.10%
2022/03/23	4.9	65.05	6.6	65.04	65.30	-1.8	3,518	-0.05%
2022/03/22	0.6	64.13	0.1	64.40	64.10	0.5	3,412	0.01%
2022/03/21	5.1	63.95	20.4	64.48	63.30	-15.3	3,357	-0.46%
2022/03/18	0.3	62.50	0	0.00	62.00	0.3	3,338	0.01%
2022/03/17	20.8	61.83	0	0.00	62.40	20.8	3,326	0.63%
2022/03/16	0.1	62.90	2.6	63.60	62.30	-2.5	3,272	-0.08%
2022/03/15	6	65.42	30.7	64.28	64.20	-24.7	3,223	-0.77%
2022/03/14	10.7	65.54	52.8	65.90	66.20	-42.1	3,167	-1.33%
2022/03/11	0.6	63.73	22.5	63.52	63.80	-21.9	3,076	-0.71%
2022/03/10	26.5	61.90	4.5	61.91	62.70	22	3,000	0.73%
2022/03/09	23.3	60.11	20.2	61.49	61.70	3.1	2,973	0.11%
2022/03/08	14	62.26	19.2	62.82	59.50	-5.2	2,944	-0.18%
2022/03/07	0.2	61.62	40	62.50	62.10	-39.8	2,860	-1.39%
2022/03/03	3	63.00	0	0.00	63.00	3	2,793	0.11%
2022/03/02	4	62.90	5	63.28	62.70	-1	2,778	-0.04%
2022/03/01	6	63.15	26.6	64.43	63.00	-20.6	2,739	-0.75%
2022/02/25	5	60.40	1.2	61.43	62.00	3.8	2,577	0.15%
2022/02/24	0	0.00	3	59.80	59.40	-3	2,513	-0.12%
2022/02/23	1.1	59.47	2.2	59.80	59.80	-1	2,470	-0.04%
2022/02/22	7.9	59.53	5.9	59.54	59.50	2	2,466	0.08%
2022/02/21	4	60.61	9.1	61.23	60.30	-5.1	2,430	-0.21%
2022/02/18	15.5	58.90	1	58.60	58.90	14.5	2,301	0.63%
2022/02/17	0	0.00	0.4	57.80	57.50	-0.4	2,279	-0.02%
2022/02/16	0	57.70	1	58.13	57.80	-1	2,322	-0.04%
2022/02/15	1.2	58.16	9.9	58.33	58.10	-8.7	2,323	-0.38%
2022/02/14	3.1	58.34	3	58.63	58.90	0.1	2,375	0.00%
2022/02/11	5.1	58.00	0.2	57.93	58.00	4.9	2,304	0.21%
2022/02/10	44.2	57.42	12.8	57.61	58.10	31.4	2,341	1.34%
2022/02/09	0.6	56.73	0	0.00	57.00	0.6	2,462	0.02%
2022/02/08	0.4	56.05	0.9	55.99	56.40	-0.5	2,451	-0.02%
2022/02/07	5.4	55.25	0	53.50	55.50	5.4	2,474	0.22%
2022/01/26	0	52.10	1.6	52.21	52.20	-1.6	2,514	-0.06%
2022/01/25	22	51.95	6	52.32	51.90	16	2,543	0.63%
2022/01/24	0	52.30	0.5	52.48	52.80	-0.4	2,561	-0.02%
2022/01/21	0.1	54.10	3.9	53.80	53.40	-3.8	2,602	-0.15%
2022/01/20	0.2	53.99	0	0.00	54.30	0.2	2,638	0.01%
2022/01/19	0	0.00	3.5	53.97	53.70	-3.5	2,646	-0.13%
2022/01/18	0	0.00	0.3	54.91	54.50	-0.3	2,664	-0.01%
2022/01/17	0.3	54.51	0	0.00	54.50	0.3	2,705	0.01%
2022/01/14	0	0.00	0.9	54.01	54.20	-0.9	2,793	-0.03%
2022/01/13	1	55.00	2.7	55.26	55.20	-1.7	2,814	-0.06%
2022/01/12	1	54.20	8.3	54.57	54.70	-7.3	2,807	-0.26%
2022/01/11	2	55.40	1	55.31	55.10	1	2,789	0.03%
2022/01/10	0	0.00	3.4	56.27	56.00	-3.4	2,792	-0.12%
2022/01/07	0	0.00	9.7	56.88	56.70	-9.7	2,784	-0.35%
2022/01/06	1	57.20	1.3	57.49	57.30	-0.3	2,807	-0.01%
2022/01/05	0	0.00	0.2	57.97	57.50	-0.2	2,846	-0.01%
2022/01/04	0	0.00	4.5	57.43	57.50	-4.5	2,874	-0.16%
2022/01/03	0	0.00	1	57.95	57.50	-1	2,898	-0.04%
2021/12/30	3	58.20	0.2	58.60	58.20	2.8	2,921	0.10%
2021/12/29	0	0.00	0.9	58.38	58.70	-0.9	2,942	-0.03%
2021/12/28	2	58.00	1.9	58.33	58.20	0.1	2,990	0.00%
2021/12/27	0	0.00	4.6	58.35	58.40	-4.6	3,041	-0.15%
2021/12/24	0.3	59.70	0.7	59.65	59.00	-0.3	3,096	-0.01%
2021/12/23	0.6	59.99	28.3	60.21	60.00	-27.7	3,119	-0.89%
2021/12/22	60.5	59.53	7.9	59.54	59.60	52.5	3,094	1.70%
2021/12/21	0.8	59.70	0.3	58.98	59.90	0.5	3,097	0.01%
2021/12/20	4.2	59.53	5.7	59.94	60.00	-1.5	3,082	-0.05%
2021/12/17	7.8	58.94	2	58.50	58.80	5.8	3,019	0.19%
2021/12/16	1	56.90	1	57.20	57.30	0	2,938	0.00%
2021/12/15	0	0.00	0.8	57.45	57.00	-0.8	2,979	-0.03%
2021/12/14	4	57.00	11.3	57.23	56.80	-7.3	3,001	-0.24%
2021/12/13	1.4	58.47	0	0.00	58.60	1.4	2,981	0.05%
2021/12/10	0	0.00	3.4	57.79	57.50	-3.4	2,985	-0.11%
2021/12/09	2	58.30	2.4	58.51	57.80	-0.3	3,034	-0.01%
2021/12/08	1.1	58.83	1	58.91	58.70	0.1	3,077	0.00%
2021/12/07	0.4	58.00	2.1	58.47	58.50	-1.7	3,081	-0.06%
2021/12/06	0.1	57.74	1.9	57.58	57.30	-1.8	3,082	-0.06%
2021/12/03	0.2	57.80	1.1	57.66	57.30	-0.9	3,109	-0.03%
2021/12/02	1.4	56.90	0.4	57.18	57.30	1	3,147	0.03%
2021/12/01	0	0.00	0.1	57.11	57.00	-0.1	3,181	0.00%
2021/11/30	0.1	57.00	1.7	56.90	57.30	-1.6	3,231	-0.05%
2021/11/29	2.1	56.60	18.2	56.43	56.80	-16.2	3,269	-0.49%
2021/11/26	10	58.70	20.9	58.22	57.80	-10.9	3,312	-0.33%
2021/11/25	0	0.00	2	59.05	59.00	-2	3,404	-0.06%
2021/11/24	0	0.00	9	58.17	58.80	-9	3,404	-0.26%
2021/11/23	2	57.55	20.3	57.96	57.10	-18.3	3,361	-0.54%
2021/11/22	1	56.40	8.2	56.63	56.60	-7.2	3,586	-0.20%
2021/11/19	5	56.22	3.7	56.50	56.10	1.3	3,630	0.04%
2021/11/18	0	0.00	2.4	56.92	56.70	-2.4	3,716	-0.06%
2021/11/17	0	0.00	2	57.10	57.10	-2	3,795	-0.05%
2021/11/16	2	56.50	3.6	56.38	56.20	-1.6	3,824	-0.04%
2021/11/15	2	57.30	10.1	57.09	56.80	-8.1	3,881	-0.21%
2021/11/12	1	58.60	1.4	58.39	58.30	-0.4	3,955	-0.01%
2021/11/11	0	0.00	3.3	59.43	58.70	-3.3	4,057	-0.08%
2021/11/10	0	0.00	4.9	58.67	58.60	-4.9	4,129	-0.12%
2021/11/09	0	0.00	3.4	59.85	59.50	-3.4	4,171	-0.08%
2021/11/08	3	60.63	13.8	60.48	60.00	-10.8	4,194	-0.26%
2021/11/05	0	0.00	15.7	58.03	58.50	-15.7	4,137	-0.38%
2021/11/04	11	58.67	0.7	58.70	58.50	10.3	4,210	0.24%
2021/11/03	10	59.06	4	59.10	59.40	6	4,313	0.14%
2021/11/01	25	58.20	3	58.20	58.20	22	4,327	0.51%
2021/10/29	22	57.98	0	0.00	58.20	22	4,348	0.51%
2021/10/28	0	0.00	8	58.83	59.00	-8	4,363	-0.18%
2021/10/27	1	58.10	0	0.00	57.80	1	4,438	0.02%
2021/10/25	0	0.00	11	55.78	56.80	-11	4,777	-0.23%
2021/10/22	14	55.46	6	55.20	55.20	8	4,893	0.16%
2021/10/21	0	0.00	2	57.80	58.20	-2	4,935	-0.04%
2021/10/19	20	57.28	10	56.90	57.20	10	5,203	0.19%
2021/10/18	31	56.62	10	57.40	56.70	21	5,351	0.39%
2021/10/15	5	57.20	2	57.50	57.30	3	5,593	0.05%
2021/10/14	12	56.05	1	56.00	56.70	11	5,959	0.18%
2021/10/13	3	55.53	15	56.18	55.10	-12	6,355	-0.19%
2021/10/12	1	57.00	0	57.00	56.30	1	6,482	0.02%
2021/10/08	5	57.52	2	58.65	57.20	3	6,758	0.04%
2021/10/07	11	57.88	0	0.00	58.80	11	7,076	0.16%
2021/10/06	1	58.60	0	0.00	57.60	1	7,411	0.01%
2021/10/05	2	58.00	0	0.00	58.60	2	7,686	0.03%
2021/10/04	0	0.00	2	60.00	56.80	-2	7,883	-0.03%
2021/10/01	20	59.50	0	0.00	59.50	20	8,220	0.24%
2021/09/30	8.4	62.76	3	62.17	63.00	5.4	8,743	0.06%
2021/09/29	2	60.70	3	61.90	60.70	-1	9,439	-0.01%
2021/09/27	0.3	63.08	0	0.00	62.50	0.3	11,719	0.00%
2021/09/23	21.6	62.79	0	0.00	62.00	21.6	13,703	0.16%
2021/09/17	20	64.08	5	64.10	65.00	15	15,482	0.10%
2021/09/16	40	64.80	1	64.90	64.30	39	15,766	0.25%
2021/09/14	0	0.00	0.1	65.10	65.00	-0.1	16,733	0.00%
2021/09/13	22	66.79	10	66.73	66.80	12	17,518	0.07%
2021/09/10	11	66.09	0	0.00	66.10	11	17,588	0.06%
2021/09/09	10	64.50	0	0.00	65.20	10	17,647	0.06%
2021/09/07	62	65.90	0	0.00	65.40	62	17,941	0.35%
2021/09/06	10	66.42	0	0.00	66.30	10	18,054	0.06%
2021/09/03	5	67.20	70	67.00	66.80	-65	18,234	-0.36%
2021/09/02	4	67.90	9	67.80	67.60	-5	18,385	-0.03%
2021/09/01	6	69.50	2	70.60	69.40	4	18,473	0.02%
2021/08/31	9	71.02	5	70.94	70.30	4	18,592	0.02%
2021/08/30	0	0.00	1	69.00	69.60	-1	18,777	-0.01%
2021/08/27	2	68.50	0	0.00	69.10	2	19,012	0.01%
2021/08/26	9	70.60	5	72.56	69.00	4	19,337	0.02%
2021/08/25	2	66.10	3	65.97	67.10	-1	19,534	-0.01%
2021/08/24	2	64.70	2	64.50	66.30	0	19,780	0.00%
2021/08/23	54	66.17	2	65.80	65.80	52	20,561	0.25%
2021/08/20	4	62.40	3	63.27	63.20	1	21,093	0.00%
2021/08/19	2	64.15	0	0.00	63.20	2	21,520	0.01%
2021/08/18	3	63.87	1	67.00	67.00	2	21,600	0.01%
2021/08/16	23	68.57	0	0.00	68.40	23	22,036	0.10%
2021/08/13	22	72.59	2	72.45	72.20	20	22,349	0.09%
2021/08/12	1	72.00	1	74.10	74.10	0	22,842	0.00%
2021/08/11	0.1	71.90	3	72.97	71.50	-3	23,280	-0.01%
2021/08/10	4	73.35	4	73.23	72.50	0	23,465	0.00%
2021/08/09	2.1	75.76	22	75.76	75.80	-19.9	23,677	-0.08%
2021/08/06	25	74.23	1	75.20	73.70	24	23,956	0.10%
2021/08/05	3	74.77	1	73.90	74.20	2	24,359	0.01%
2021/08/04	2	76.05	3	76.10	76.10	-1	24,634	0.00%
2021/08/03	4	76.88	1	76.40	76.80	3	25,439	0.01%
2021/08/02	4	76.23	17	77.06	77.50	-13	26,084	-0.05%
2021/07/30	8	76.43	5	77.82	75.80	3	26,449	0.01%
2021/07/29	88	73.18	7	74.56	75.00	81	27,183	0.30%
2021/07/28	2	73.95	8	73.43	72.50	-6	27,871	-0.02%
2021/07/27	2	72.70	4	73.30	72.10	-2	28,415	-0.01%
2021/07/26	5	75.92	10	75.28	74.70	-5	29,154	-0.02%
2021/07/23	1	73.80	69	73.85	73.80	-68	29,831	-0.23%
2021/07/22	31	70.86	25	71.74	71.70	6	30,155	0.02%
2021/07/21	49	77.20	43	75.11	73.30	6	30,639	0.02%
2021/07/20	41	77.77	21	78.83	76.80	20	30,768	0.07%
2021/07/19	33	78.74	20	77.82	79.40	13	30,883	0.04%
2021/07/16	22	74.71	5	74.40	74.00	17	31,277	0.05%
2021/07/15	71	74.26	14	74.56	74.80	57	31,829	0.18%
2021/07/14	33	71.82	5	72.88	72.00	28	31,954	0.09%
2021/07/13	31	76.95	10	77.02	75.60	21	32,305	0.07%
2021/07/12	13	82.06	5	85.64	81.20	8	32,626	0.02%
2021/07/09	6	81.80	10	83.66	81.10	-4	33,246	-0.01%
2021/07/08	38	84.08	14	84.64	83.60	24	34,034	0.07%
2021/07/07	93	83.78	124	84.59	84.00	-31	33,763	-0.09%	大賣/
2021/07/06	121	88.98	62	88.06	87.80	59	33,327	0.18%	大買/
2021/07/05	104	89.73	71.1	90.16	85.80	32.9	32,680	0.10%	大買/
2021/07/02	3	82.37	292	86.07	86.60	-289	31,335	-0.92%	大賣/鉅額交易
2021/07/01	283	80.71	32	79.15	78.80	251	30,621	0.82%	大買/鉅額交易
2021/06/30	38.1	84.19	52	83.53	79.80	-13.9	30,088	-0.05%
2021/06/29	70	77.88	81	79.28	80.20	-11	28,815	-0.04%
2021/06/28	224	69.54	224	71.89	74.30	0	27,622	0.00%	大買/大賣/
2021/06/25	1	67.60	6	69.23	67.60	-5	26,994	-0.02%
2021/06/24	5	67.40	5	67.44	66.80	0	26,720	0.00%
2021/06/23	45	67.53	17	69.72	65.60	28	26,441	0.11%
2021/06/22	20	68.84	24	67.63	69.50	-4	25,722	-0.02%
2021/06/21	1	63.80	3	64.40	63.20	-2	24,893	-0.01%
2021/06/18	2	64.50	0	0.00	64.30	2	24,773	0.01%
2021/06/17	12	64.95	7	65.16	64.70	5	24,687	0.02%
2021/06/16	4	64.65	2	65.40	64.30	2	24,501	0.01%
2021/06/15	0	0.00	6	65.08	65.80	-6	24,374	-0.02%
2021/06/11	10	64.68	4	65.40	64.10	6	24,239	0.02%
2021/06/09	2	64.80	70	64.66	63.60	-68	23,966	-0.28%
2021/06/08	0	0.00	12	65.78	65.50	-12	23,840	-0.05%
2021/06/07	2	66.95	0	0.00	65.20	2	23,766	0.01%
2021/06/04	3	67.30	6	67.23	66.30	-3	23,647	-0.01%
2021/06/03	7	67.86	15	66.89	66.70	-8	23,600	-0.03%
2021/06/02	22	66.69	27	67.39	67.00	-5	23,249	-0.02%
2021/06/01	21	64.93	4	65.48	65.60	17	22,815	0.07%
2021/05/31	31	67.62	19	68.59	64.20	12	22,585	0.05%
2021/05/28	7	63.74	17	62.89	64.40	-10	21,715	-0.05%
2021/05/27	1	60.00	5	59.30	58.60	-4	21,116	-0.02%
2021/05/26	1	57.00	9	57.00	57.80	-8	20,697	-0.04%
2021/05/25	24	56.54	2	56.30	56.80	22	20,585	0.11%
2021/05/24	12	60.98	49	58.80	58.80	-37	20,330	-0.18%
2021/05/21	14	60.24	17	59.64	60.70	-3	20,101	-0.01%
2021/05/20	94	60.36	7	60.67	57.20	87	19,706	0.44%
2021/05/19	9	59.91	34	61.53	61.70	-25	19,174	-0.13%
2021/05/18	3	53.50	1	56.10	56.10	2	18,723	0.01%
2021/05/17	2	51.00	15	51.59	51.00	-13	18,450	-0.07%
2021/05/14	23	60.53	18	56.60	56.60	5	18,170	0.03%
2021/05/13	3	61.00	50	59.74	60.20	-47	17,761	-0.26%
2021/05/12	6	68.23	82.1	67.32	65.10	-76.1	17,309	-0.44%
2021/05/11	46	77.85	28	78.40	72.30	18	16,971	0.11%
2021/05/10	79	79.09	66	80.19	80.20	13	16,146	0.08%
2021/05/07	2	74.00	11	76.17	75.80	-9	15,440	-0.06%
2021/05/06	31	76.33	10	78.50	73.90	21	14,956	0.14%
2021/05/05	56	73.02	57	74.72	74.60	-1	13,962	-0.01%
2021/05/04	10	70.45	134	68.95	69.30	-124	13,185	-0.94%	大賣/鉅額交易
2021/05/03	44	80.53	88	79.16	72.60	-44	12,523	-0.35%
2021/04/29	77	79.80	23	77.83	80.50	54	11,674	0.46%
2021/04/28	37	72.29	26.1	71.39	73.20	10.9	10,831	0.10%
2021/04/27	75	68.58	69	69.21	70.60	6	10,422	0.06%
2021/04/26	5	66.40	13	64.95	66.50	-8	9,804	-0.08%
2021/04/23	62	59.78	61	60.13	60.50	1	9,449	0.01%
2021/04/22	28	62.09	196	61.52	59.30	-168	9,050	-1.86%	大賣/鉅額交易
2021/04/21	8	57.50	85	58.55	58.90	-77	8,305	-0.93%
2021/04/20	107	55.86	7	54.33	56.70	100	7,636	1.31%	大買/
2021/04/19	20	55.58	8	55.61	55.00	12	7,276	0.16%
2021/04/16	62	52.91	49	53.25	53.00	13	6,608	0.20%
2021/04/15	32	50.79	105	50.25	52.00	-73	5,951	-1.23%	大賣/
2021/04/14	290	48.78	28	47.78	48.00	262	5,075	5.16%	大買/鉅額交易
2021/04/13	2	45.00	31	44.93	44.65	-29	4,123	-0.70%
2021/04/12	4	44.43	4	45.00	44.60	0	4,101	0.00%
2021/04/09	0	0.00	6	43.08	43.30	-6	3,980	-0.15%
2021/04/08	30	44.41	8	44.34	44.50	22	3,910	0.56%
2021/04/07	0	0.00	10	42.01	42.00	-10	3,813	-0.26%
2021/04/06	102	41.49	141	41.93	41.95	-39	3,846	-1.01%	大買/大賣/
2021/04/01	5	40.05	30	40.20	40.45	-25	3,714	-0.67%
2021/03/31	10	39.40	0	0.00	39.65	10	3,666	0.27%
2021/03/30	1	39.25	1	39.65	39.70	0	3,699	0.00%
2021/03/29	70	39.44	0	0.00	39.35	70	3,761	1.86%
2021/03/26	0	0.00	1	39.15	39.45	-1	4,132	-0.02%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/22	0	0.00	1	39.45	39.50	-1	4,477	-0.02%
2021/03/18	1	39.35	1	39.30	39.35	0	4,556	0.00%
2021/03/17	11	39.44	0	39.85	39.30	11	4,842	0.23%
2021/03/16	0	0.00	20	39.66	38.95	-20	5,185	-0.39%
2021/03/15	0	0.00	0	40.20	40.80	0	5,090	0.00%
2021/03/10	4	41.14	12	40.98	41.15	-8	5,110	-0.16%
2021/03/09	78	40.08	58	41.49	39.40	20	4,971	0.40%
2021/03/05	1	40.00	0	0.00	38.85	1	4,875	0.02%
2021/03/04	1	40.05	0	0.00	39.65	1	4,933	0.02%
2021/03/02	1	39.40	1	38.40	38.55	0	5,172	0.00%
2021/02/26	2	39.95	0	0.00	39.30	2	5,475	0.04%
2021/02/25	14	39.85	3	39.70	39.70	11	5,626	0.20%
2021/02/24	2	38.80	0	0.00	38.80	2	5,682	0.04%
2021/02/23	0	0.00	5	40.29	39.80	-5	5,640	-0.09%
2021/02/22	8	39.11	2	38.88	39.00	6	5,517	0.11%
2021/02/03	1	34.50	0	0.00	34.55	1	5,463	0.02%
2021/02/01	0	0.00	2	33.25	33.70	-2	5,460	-0.04%
2021/01/29	2	34.10	0.1	34.60	34.10	1.9	5,424	0.04%
2021/01/26	2	35.05	2	35.95	35.05	0	5,401	0.00%
2021/01/22	12	35.45	0	0.00	35.45	12	5,375	0.22%
2021/01/20	1	34.25	0	34.45	34.10	1	5,396	0.02%
2021/01/19	0	0.00	2	35.85	35.85	-2	5,413	-0.04%
2021/01/15	7	35.23	29	35.14	35.05	-22	5,355	-0.41%
2021/01/13	0	0.00	0.1	36.70	36.65	-0.1	5,201	0.00%
2021/01/12	2	37.73	2	38.05	37.00	0	5,156	0.00%
2021/01/11	0	0.00	0.1	38.90	38.65	-0.1	5,091	0.00%
2021/01/08	0	0.00	0.1	39.30	38.90	-0.1	5,080	0.00%
2021/01/06	2	39.45	50	40.50	39.35	-48	5,041	-0.95%
2021/01/05	0	0.00	8	40.50	40.70	-8	4,969	-0.16%
2020/12/31	0	0.00	1	39.35	39.45	-1	4,881	-0.02%
2020/12/25	0	0.00	1.2	39.15	39.15	-1.2	4,718	-0.02%
2020/12/24	1	39.40	3	39.53	38.90	-2	4,704	-0.04%
2020/12/23	3	39.67	1	39.75	39.70	2	4,672	0.04%
2020/12/22	3	42.65	4	41.76	40.30	-1	4,695	-0.02%
2020/12/21	54	39.05	13	40.98	40.75	41	4,377	0.94%
2020/12/17	1	38.20	30	38.22	38.20	-29	4,148	-0.70%
2020/12/15	16	38.25	2	38.00	37.90	14	4,254	0.33%
2020/12/14	31	39.07	31	38.55	38.55	0	4,332	0.00%
2020/12/11	45.2	40.66	44	38.72	38.70	1.2	4,395	0.03%
2020/12/10	7	40.21	16	39.97	41.00	-9	4,124	-0.22%
2020/12/09	1	38.10	10	38.30	37.80	-9	3,814	-0.24%
2020/12/08	0	0.00	3	37.97	38.20	-3	4,061	-0.07%
2020/12/07	0	0.00	0.5	38.45	38.55	-0.5	4,055	-0.01%
2020/12/04	1	38.90	8	38.69	38.80	-7	4,018	-0.17%
2020/12/03	0	0.00	1	38.00	37.95	-1	4,028	-0.02%
2020/12/01	13	38.00	0	0.00	37.60	13	4,159	0.31%
2020/11/30	2.2	39.41	0	0.00	38.85	2.2	4,119	0.05%
2020/11/27	5	38.84	7.2	38.57	38.70	-2.2	4,081	-0.05%
2020/11/26	4	37.60	2	38.00	38.45	2	3,993	0.05%
2020/11/25	44	37.04	20	37.45	36.85	24	3,842	0.62%
2020/11/24	8	35.23	116	35.17	35.15	-108	3,510	-3.08%	大賣/鉅額交易
2020/11/23	3.1	33.94	19	33.67	33.95	-15.9	3,344	-0.48%
2020/11/20	0	0.00	5	32.75	32.90	-5	3,234	-0.15%
2020/11/16	1.2	32.47	0	0.00	32.25	1.2	3,263	0.04%
2020/11/13	0	0.00	1	32.80	32.80	-1	3,252	-0.03%
2020/11/12	25	33.07	0	0.00	31.95	25	3,257	0.77%
2020/11/11	50.2	32.60	3	32.83	32.90	47.2	3,205	1.47%
2020/11/09	22.1	31.94	0	0.00	32.00	22.1	3,161	0.70%
2020/11/06	28	31.80	0.3	31.70	31.80	27.7	3,190	0.87%
2020/11/05	1	31.95	1	31.70	31.70	0	3,346	0.00%
2020/10/30	1	32.25	1	31.50	31.40	0	3,412	0.00%
2020/10/29	1	32.00	0	0.00	32.20	1	3,392	0.03%
2020/10/27	0	0.00	2	33.15	32.70	-2	3,335	-0.06%
2020/10/20	1	31.10	0	0.00	30.80	1	3,286	0.03%
2020/10/12	1	32.75	1	32.80	32.75	0	3,232	0.00%
2020/10/08	20	32.45	0	0.00	32.35	20	3,208	0.62%
2020/10/06	19	32.50	1	32.55	32.50	18	3,159	0.57%
2020/09/29	1	30.70	0	0.00	30.25	1	3,103	0.03%
2020/09/28	1	30.70	0	0.00	30.60	1	3,091	0.03%
2020/09/23	30	32.23	0	0.00	32.25	30	2,879	1.04%
2020/09/21	2	33.85	0	0.00	33.25	2	2,760	0.07%
2020/09/16	10	31.92	32	33.61	33.30	-22	2,459	-0.89%
2020/09/15	21	31.57	0	0.00	31.30	21	2,326	0.90%
2020/09/14	0	0.00	5	32.65	31.95	-5	2,295	-0.22%
2020/09/11	4	33.28	129	33.89	32.15	-125	2,227	-5.61%	大賣/鉅額交易
2020/09/10	0	0.00	5	31.90	32.00	-5	1,944	-0.26%
2020/09/09	7	31.96	2	31.10	31.95	5	1,909	0.26%
2020/09/08	21	31.53	0	0.00	31.25	21	1,870	1.12%
2020/09/07	0.1	32.80	37	33.12	32.80	-37	1,799	-2.05%
2020/09/04	0	0.00	1	30.60	30.80	-1	1,598	-0.06%
2020/09/03	2	30.83	0	0.00	30.70	2	1,575	0.13%
2020/09/01	2	30.20	0	0.00	29.70	2	1,501	0.13%
2020/08/31	6	29.96	5	29.72	29.85	1	1,474	0.07%
2020/08/28	1	28.90	1	29.20	29.05	0	1,411	0.00%
2020/08/27	1	28.95	4	29.54	29.05	-3	1,410	-0.21%
2020/08/26	1	29.00	0	0.00	29.05	1	1,347	0.07%
2020/08/24	1	28.40	2	28.83	28.95	-1	1,346	-0.07%
2020/08/20	1	27.25	3	26.98	27.40	-2	1,331	-0.15%
2020/08/18	2	29.25	1	29.95	29.15	1	1,266	0.08%
2020/08/17	1	29.40	0	0.00	29.40	1	1,232	0.08%
2020/08/14	1	28.60	2	29.50	29.70	-1	1,218	-0.08%
2020/08/12	10	29.40	1	30.10	29.15	9	1,174	0.77%
2020/08/11	39	29.96	6	30.47	29.80	33	1,135	2.91%
2020/08/10	0	0.00	4	27.70	29.40	-4	981	-0.41%
2020/07/29	1	25.75	11	25.63	25.95	-10	899	-1.11%
2020/07/28	10	25.00	1	25.10	24.80	9	888	1.01%
2020/07/24	4	26.80	0	0.00	26.40	4	875	0.46%
2020/07/23	2	26.00	2	25.80	26.00	0	832	0.00%
2020/07/22	0	0.00	65	25.33	25.60	-65	833	-7.80%
2020/07/20	2	24.90	10	24.30	25.00	-8	823	-0.97%
2020/07/17	2	25.35	0	0.00	24.90	2	823	0.24%
2020/07/16	26	24.86	0	0.00	24.85	26	816	3.19%
2020/07/01	1	25.05	1	25.00	25.10	0	816	0.00%
2020/06/19	1	25.55	1	25.10	25.10	0	894	0.00%
2020/06/18	1	25.50	0	0.00	25.50	1	918	0.11%
2020/06/12	0	0.00	5	25.40	25.50	-5	1,093	-0.46%
2020/06/11	0	0.00	5	26.60	25.60	-5	1,153	-0.43%
2020/06/09	2	27.00	2	27.15	27.00	0	1,211	0.00%
2020/06/08	0	0.00	5	26.70	26.65	-5	1,222	-0.41%
2020/06/04	3	25.45	0	0.00	25.25	3	1,195	0.25%
2020/06/02	0	0.00	2	25.10	25.25	-2	1,199	-0.17%
2020/06/01	2	24.40	0	0.00	24.75	2	1,198	0.17%
2020/05/29	2	24.65	2	25.65	24.65	0	1,195	0.00%
2020/05/28	0	0.00	2	25.50	25.30	-2	1,178	-0.17%
2020/05/22	5	24.10	0	0.00	23.95	5	1,183	0.42%
2020/05/21	12	23.90	0	0.00	24.00	12	1,178	1.02%
2020/05/06	0	0.00	2	24.60	24.25	-2	1,201	-0.17%
2020/04/30	0	0.00	5	23.95	24.00	-5	1,171	-0.43%
2020/04/21	0	0.00	1	23.15	22.40	-1	1,263	-0.08%
2020/04/15	0	0.00	5	23.10	23.20	-5	1,395	-0.36%
2020/04/08	0	0.00	5.6	21.93	22.30	-5.6	1,448	-0.39%
2020/04/07	40	21.50	0	0.00	21.45	40	1,459	2.74%
2020/04/06	0	22.90	0	0.00	21.35	0	1,501	0.00%
2020/04/01	0	0.00	5	21.50	21.55	-5	1,513	-0.33%
2020/03/26	2	21.00	2	21.75	21.60	0	1,513	0.00%
2020/03/25	1	22.10	0	0.00	21.75	1	1,509	0.07%
2020/03/24	6	20.80	6	19.80	20.90	0	1,496	0.00%
2020/03/18	12	20.68	0	0.00	19.00	12	1,500	0.80%
2020/03/17	0	0.00	1	21.75	20.90	-1	1,456	-0.07%
2020/03/13	5	24.05	0	0.00	24.10	5	1,365	0.37%
2020/03/12	0	0.00	2	27.80	26.70	-2	1,304	-0.15%
2020/02/07	2	30.05	0	0.00	29.55	2	1,225	0.16%
2020/02/06	0	0.00	0	30.50	30.50	0	1,216	0.00%
2020/02/03	0	0.00	11	30.60	31.15	-11	1,187	-0.93%
2020/01/16	0	0.00	4	32.95	32.80	-4	1,074	-0.37%
2020/01/13	0	0.00	5	32.80	32.10	-5	1,034	-0.48%
2020/01/10	1	31.40	0	0.00	31.35	1	965	0.10%
2020/01/08	0	0.00	21	30.47	30.45	-21	947	-2.22%
2020/01/02	1	32.00	0	0.00	31.70	1	901	0.11%
2019/12/30	27	31.97	0	0.00	31.70	27	849	3.18%
2019/12/20	3	30.90	2	30.98	30.80	1	734	0.14%
2019/12/19	0	0.00	2	31.10	31.00	-2	735	-0.27%
2019/12/18	0	0.00	43	31.05	31.15	-43	726	-5.92%
2019/12/17	2	31.05	40	30.75	31.05	-38	710	-5.35%
2019/12/16	2	30.90	7	30.39	30.90	-5	674	-0.74%
2019/12/13	30	29.28	5	29.60	29.80	25	614	4.07%
2019/12/12	15	28.75	0	28.65	28.60	15	563	2.66%
2019/12/09	0	0.00	0	28.45	28.20	0	565	0.00%
2019/11/27	6	28.90	6	29.25	28.90	0	621	0.00%
2019/11/19	0	0.00	5	27.95	27.95	-5	624	-0.80%
2019/11/14	10	27.25	0	0.00	27.30	10	653	1.53%
2019/10/23	0	0.00	0.1	28.80	29.00	-0.1	854	-0.01%
2019/10/22	0	0.00	15	29.42	29.25	-15	859	-1.75%
2019/10/21	6	29.30	4	29.80	29.25	2	869	0.23%
2019/10/17	0	0.00	5	28.55	28.55	-5	875	-0.57%
2019/10/14	0	0.00	4	28.25	28.25	-4	936	-0.43%
2019/10/09	0	0.00	3	28.05	27.90	-3	963	-0.31%
2019/09/27	0	0.00	5	28.60	28.50	-5	980	-0.51%
2019/09/26	5	29.05	0	0.00	29.00	5	975	0.51%
2019/09/24	2	29.20	0	0.00	29.20	2	971	0.21%
2019/09/10	2	28.00	0	0.00	27.85	2	960	0.21%
2019/09/06	0	0.00	30	28.30	28.15	-30	959	-3.13%
2019/09/04	30	28.30	0	0.00	28.30	30	944	3.17%
2019/09/02	6	27.37	1	27.40	27.50	5	931	0.54%
2019/08/30	0	0.00	5	27.10	27.05	-5	931	-0.54%
2019/08/28	5	27.00	0	0.00	27.10	5	944	0.53%
2019/08/23	0	0.00	0.3	26.60	26.50	-0.3	937	-0.03%
2019/08/16	0	27.35	0	0.00	27.25	0	927	0.00%
2019/08/15	12	26.87	0	0.00	26.50	12	918	1.31%
2019/08/14	2	28.40	0	0.00	27.90	2	888	0.23%
2019/08/13	2	28.30	0	0.00	28.35	2	890	0.22%
2019/08/08	50	28.98	0.1	30.50	29.00	49.9	885	5.64%
2019/08/07	1	28.75	0	0.00	28.70	1	887	0.11%
2019/08/06	0	0.00	0	29.00	28.55	0	894	0.00%
2019/08/05	2	29.05	0	0.00	29.05	2	898	0.22%
2019/07/30	0	0.00	0	31.00	30.95	0	885	0.00%
2019/07/26	2	31.40	2	31.20	31.10	0	855	0.00%
2019/07/22	1.1	31.34	0	0.00	31.35	1.1	841	0.13%
2019/07/19	0.1	31.10	0	0.00	31.15	0.1	832	0.01%
2019/07/17	1	31.15	11	31.00	31.05	-10	798	-1.25%
2019/07/16	1	30.40	5	30.10	30.45	-4	767	-0.52%
2019/07/12	0	0.00	0	31.70	31.70	0	744	0.00%
2019/07/09	0	0.00	10	31.65	31.65	-10	767	-1.30%
2019/07/04	22	31.50	0	0.00	31.55	22	845	2.60%
2019/07/01	8	31.20	0	0.00	31.20	8	883	0.91%
2019/06/26	0	0.00	4	31.00	31.00	-4	927	-0.43%
2019/06/05	0	0.00	12	31.39	31.40	-12	1,234	-0.97%
2019/06/04	2	30.85	0	0.00	30.85	2	1,220	0.16%
2019/05/29	6	31.32	0	0.00	31.10	6	1,283	0.47%
2019/05/22	0	0.00	0	33.20	30.95	0	1,355	0.00%
2019/05/03	2	30.90	0	0.00	31.00	2	1,736	0.12%
2019/04/26	0	0.00	6	30.30	30.15	-6	1,747	-0.34%
2019/04/25	4	30.43	2	30.45	30.40	2	1,743	0.11%
2019/04/23	0	0.00	1	30.90	30.75	-1	1,763	-0.06%
2019/04/22	0	0.00	4	31.03	31.05	-4	1,770	-0.23%
2019/04/19	10	30.60	0	0.00	30.55	10	1,765	0.57%
2019/04/18	1	30.75	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.75	1	30.65	30.80	0	1,785	0.00%
2019/04/15	0	0.00	0	31.20	31.20	0	1,821	0.00%
2019/04/10	10	31.80	0	0.00	31.70	10	1,801	0.56%
2019/04/09	2	32.15	21	32.15	32.10	-19	1,781	-1.07%
2019/04/03	12	32.80	2	32.75	32.60	10	1,764	0.57%
2019/04/01	2	32.70	0	0.00	32.65	2	1,799	0.11%
2019/03/29	3	32.67	0	0.00	32.65	3	1,896	0.16%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/27	14	32.98	2	33.00	33.05	12	1,915	0.63%
2019/03/25	6	32.80	0	0.00	32.75	6	2,000	0.30%
2019/03/22	0	0.00	2	33.45	33.35	-2	1,991	-0.10%
2019/03/21	5	33.75	15	33.58	33.55	-10	1,984	-0.50%
2019/03/20	61	33.33	0	0.00	33.25	61	1,958	3.11%
2019/03/19	0	0.00	21	34.10	33.90	-21	1,903	-1.10%
2019/03/18	0	0.00	1	34.15	34.10	-1	1,888	-0.05%
2019/03/15	43	33.60	7	33.65	33.80	36	1,858	1.94%
2019/03/08	2	32.30	6	32.20	32.55	-4	1,901	-0.21%
2019/03/07	6	32.15	0	0.00	32.10	6	1,949	0.31%
2019/03/06	0	0.00	10	32.75	32.70	-10	1,963	-0.51%
2019/03/04	2	33.08	9	32.82	33.00	-7	1,990	-0.35%
2019/02/27	0	0.00	71	32.36	32.40	-71	2,056	-3.45%
2019/02/26	0	0.00	1	32.60	32.55	-1	2,100	-0.05%
2019/02/25	2	32.78	1	32.70	32.70	1	2,095	0.05%
2019/02/22	0	0.00	14	32.45	32.40	-14	2,085	-0.67%
2019/02/21	0	0.00	1	32.55	32.35	-1	2,084	-0.05%
2019/02/20	10	32.30	0	0.00	32.35	10	2,091	0.48%
2019/02/19	1	32.65	0	0.00	32.25	1	2,107	0.05%
2019/02/14	1	31.50	2	31.45	31.45	-1	2,362	-0.04%
2019/02/13	2	31.60	0	0.00	31.65	2	2,380	0.08%
2019/02/12	0	0.00	1	32.00	31.75	-1	2,403	-0.04%
2019/02/11	1	31.75	0	0.00	31.70	1	2,402	0.04%
2019/01/30	0	0.00	2	32.45	32.30	-2	2,353	-0.08%
2019/01/25	3	31.60	3	31.70	31.60	0	2,453	0.00%
2019/01/24	1	31.40	10	31.31	31.75	-9	2,469	-0.36%
2019/01/23	0	0.00	1	30.75	30.60	-1	2,408	-0.04%
2019/01/17	2	30.50	0	0.00	30.45	2	2,632	0.08%
2019/01/15	0	0.00	0	31.00	30.80	0	2,732	0.00%
2019/01/11	0	0.00	0	31.25	31.15	0	2,835	0.00%
2019/01/10	1	31.25	0	0.00	31.30	1	2,894	0.03%
2019/01/08	3	30.90	4	31.66	31.65	-1	2,978	-0.03%
2019/01/07	4	31.40	2	30.70	31.15	2	3,001	0.07%
2019/01/04	1	29.95	0	0.00	30.10	1	3,074	0.03%
2018/12/26	22	31.58	0	0.00	31.00	22	3,621	0.61%
2018/12/25	61	31.24	0	0.00	31.20	61	3,912	1.56%
2018/12/24	11	31.70	0	0.00	31.70	11	4,019	0.27%
2018/12/22	33	32.32	2	31.95	32.00	31	4,175	0.74%
2018/12/21	5	30.25	5	30.55	30.55	0	4,397	0.00%
2018/12/20	0	0.00	3	30.83	30.20	-3	4,750	-0.06%
2018/12/19	5	30.46	2	30.48	30.40	3	5,218	0.06%
2018/12/18	0	0.00	4	31.50	31.20	-4	5,994	-0.07%
2018/12/17	0	0.00	2	31.55	31.55	-2	6,366	-0.03%
2018/12/14	0	0.00	1	31.45	31.45	-1	6,551	-0.02%
2018/12/12	10	31.88	1	31.50	31.60	9	6,823	0.13%
2018/12/11	1	31.70	4	31.55	31.55	-3	7,000	-0.04%
2018/12/10	15	31.73	3	31.62	31.65	12	7,033	0.17%
2018/12/06	4	32.55	4	31.80	31.80	0	7,305	0.00%
2018/12/05	1	32.55	0	0.00	32.55	1	7,288	0.01%
2018/11/30	1	31.20	8	32.10	32.55	-7	7,303	-0.10%
2018/11/29	3	32.00	1	32.60	32.00	2	7,271	0.03%
2018/11/28	2	31.98	1	32.10	32.15	1	7,251	0.01%
2018/11/27	2	32.13	0	0.00	32.15	2	7,246	0.03%
2018/11/26	2	31.58	4	31.96	32.60	-2	7,229	-0.03%
2018/11/23	2	33.35	0	0.00	32.30	2	7,153	0.03%
2018/11/20	1	33.85	0	0.00	33.75	1	7,098	0.01%
2018/11/19	1	34.50	3	34.22	34.05	-2	7,142	-0.03%
2018/11/16	0	0.00	308	34.47	34.30	-308	7,224	-4.26%	大賣/鉅額交易
2018/11/15	24	34.27	128	34.11	35.00	-104	7,199	-1.44%	大賣/鉅額交易
2018/11/14	336	34.33	2	34.35	34.70	334	7,090	4.71%	大買/鉅額交易
2018/11/13	20	31.80	5	31.96	32.50	15	6,940	0.22%
2018/11/12	1	32.50	1	32.10	32.15	0	6,896	0.00%
2018/11/09	0	0.00	1	33.00	32.85	-1	6,888	-0.01%
2018/11/08	31	34.00	1	33.85	33.70	30	6,882	0.44%
2018/11/07	0	0.00	1	33.60	33.60	-1	6,873	-0.01%
2018/11/06	6	33.79	0	0.00	33.20	6	6,893	0.09%
2018/11/05	1.1	33.60	0	0.00	33.50	1.1	6,873	0.02%
2018/11/02	36	34.24	6	34.04	33.60	30	6,841	0.44%
2018/11/01	52	33.75	3	33.30	33.20	49	6,788	0.72%
2018/10/31	53	33.20	6	32.90	33.10	47	6,772	0.69%
2018/10/29	1	31.80	0	0.00	32.10	1	6,710	0.01%
2018/10/26	2	32.60	0	0.00	31.20	2	6,671	0.03%
2018/10/25	7	32.00	6	32.16	32.00	1	6,643	0.02%
2018/10/23	0	0.00	1	35.50	35.00	-1	6,544	-0.02%
2018/10/22	1	36.05	0	0.00	35.75	1	6,548	0.02%
2018/10/19	0	0.00	6	35.03	35.35	-6	6,575	-0.09%
2018/10/18	6	36.18	7	35.94	36.10	-1	6,551	-0.02%
2018/10/17	2	35.95	7	36.80	35.95	-5	6,503	-0.08%
2018/10/16	1	36.55	36	37.00	36.20	-35	6,460	-0.54%
2018/10/15	2	36.95	3	37.30	37.45	-1	6,432	-0.02%
2018/10/12	15	36.87	24	36.53	37.20	-9	6,407	-0.14%
2018/10/11	18.2	36.06	113	35.71	35.45	-94.8	6,363	-1.49%	大賣/
2018/10/09	36	40.13	0	0.00	39.15	36	6,285	0.57%
2018/10/08	30	40.38	0	0.00	39.70	30	6,244	0.48%
2018/10/05	5	39.57	124	39.79	39.90	-119	6,184	-1.92%	大賣/鉅額交易
2018/10/04	0	0.00	96	41.58	41.50	-96	6,058	-1.58%
2018/10/03	22	44.04	40	42.25	40.80	-18	5,932	-0.30%
2018/10/02	12	43.89	5	43.80	43.70	7	5,675	0.12%
2018/10/01	2	44.38	6	44.99	44.85	-4	5,602	-0.07%
2018/09/28	58	46.13	12	45.55	45.10	46	5,451	0.84%
2018/09/27	7.3	46.44	35	47.15	46.60	-27.7	5,147	-0.54%
2018/09/26	112	45.97	18	46.78	46.90	94	4,805	1.96%	大買/
2018/09/25	355	44.64	157	44.69	46.40	198	4,335	4.57%	大買/大賣/鉅額交易
2018/09/21	66	42.12	42	41.75	42.30	24	3,498	0.69%
2018/09/20	111	38.71	83	39.56	39.80	28	3,132	0.89%	大買/
2018/09/19	17	38.92	37	39.25	38.65	-20	2,957	-0.68%
2018/09/18	33	38.00	3	38.65	38.50	30	2,880	1.04%
2018/09/17	5	38.00	9	37.66	38.00	-4	2,791	-0.14%
2018/09/14	18	36.40	18	36.75	36.40	0	2,698	0.00%
2018/09/13	7	36.51	1	36.60	36.75	6	2,680	0.22%
2018/09/12	9	36.13	0	0.00	36.10	9	2,597	0.35%
2018/09/10	1	33.90	18	34.09	33.95	-17	2,706	-0.63%
2018/09/06	6	34.70	6	35.30	34.70	0	2,879	0.00%
2018/08/30	1	36.00	1	36.20	35.80	0	3,273	0.00%
2018/08/24	0	0.00	30	36.20	36.15	-30	3,567	-0.84%
2018/08/23	30	37.45	51	35.68	37.40	-21	3,634	-0.58%
2018/08/20	53	34.80	0	0.00	33.90	53	3,643	1.45%
2018/08/17	1	35.30	1	35.10	35.00	0	3,649	0.00%
2018/08/16	1	35.05	2	35.30	35.20	-1	3,678	-0.03%
2018/08/14	2	36.75	2	36.90	36.95	0	3,765	0.00%
2018/08/13	2	36.75	54	37.14	36.75	-52	3,833	-1.36%
2018/08/10	5	38.35	5	38.20	38.20	0	3,843	0.00%
2018/08/09	5	38.15	5	38.45	38.45	0	3,880	0.00%
2018/08/08	2	38.70	2	38.20	38.20	0	3,936	0.00%
2018/08/07	3	38.10	3	38.50	38.10	0	4,197	0.00%
2018/08/03	5	38.05	25	37.70	38.00	-20	4,383	-0.46%
2018/08/01	1	37.80	1	38.35	38.40	0	4,782	0.00%
2018/07/30	8	38.56	0	0.00	38.25	8	4,957	0.16%
2018/07/27	41	38.24	6	38.45	38.20	35	5,125	0.68%
2018/07/26	0	0.00	8	37.51	38.50	-8	5,470	-0.15%
2018/07/25	0	0.00	1	36.70	36.85	-1	5,771	-0.02%
2018/07/23	0	0.00	23	34.95	34.90	-23	6,309	-0.36%
2018/07/20	5	34.80	3	35.25	35.05	2	6,820	0.03%
2018/07/19	3	36.42	8	36.54	36.05	-5	7,048	-0.07%
2018/07/18	3	36.98	0	0.00	36.55	3	7,800	0.04%
2018/07/17	3	39.10	0	0.00	39.10	3	8,181	0.04%
2018/07/16	1	38.90	0	0.00	38.70	1	8,410	0.01%
2018/07/13	0	0.00	1	38.60	38.50	-1	8,730	-0.01%
2018/07/12	5	38.50	0	0.00	38.60	5	8,953	0.06%
2018/07/10	20	38.45	0	0.00	38.50	20	9,545	0.21%
2018/07/09	1	38.55	1	39.40	39.25	0	9,777	0.00%
2018/07/02	0	0.00	1	39.15	39.15	-1	12,173	-0.01%
2018/06/28	5	38.40	0	0.00	38.30	5	13,707	0.04%
2018/06/26	11	37.54	1	37.90	37.90	10	14,969	0.07%
2018/06/25	1	39.25	21	39.40	38.60	-20	14,985	-0.13%
2018/06/22	1	40.40	14	40.46	40.35	-13	14,959	-0.09%
2018/06/21	2	40.80	1	40.70	40.70	1	14,952	0.01%
2018/06/20	3	40.88	27	40.90	41.05	-24	14,944	-0.16%
2018/06/19	7	43.46	73	42.50	41.90	-66	14,860	-0.44%
2018/06/15	1	41.35	6	41.48	41.35	-5	14,688	-0.03%
2018/06/14	2	44.25	1	44.05	41.80	1	14,634	0.01%
2018/06/13	24	42.31	8	42.64	43.00	16	14,427	0.11%
2018/06/12	1	40.80	0	0.00	40.55	1	14,155	0.01%
2018/06/11	1	40.70	2	41.65	41.50	-1	14,102	-0.01%
2018/06/08	0	0.00	11	40.69	40.60	-11	14,092	-0.08%
2018/06/06	3	41.78	0	0.00	41.70	3	14,083	0.02%
2018/06/05	0	0.00	1	42.00	41.50	-1	14,052	-0.01%
2018/06/04	12	42.17	0	41.65	41.65	12	13,996	0.09%
2018/06/01	20	41.37	18	41.09	41.45	2	13,910	0.01%
2018/05/31	4	40.71	8	40.43	40.00	-4	13,811	-0.03%
2018/05/30	0	0.00	3	40.90	40.80	-3	13,763	-0.02%
2018/05/29	55	42.07	2	42.25	41.80	53	13,790	0.38%
2018/05/28	1	40.70	14	40.86	41.50	-13	13,860	-0.09%
2018/05/25	0	0.00	5	41.51	41.30	-5	13,857	-0.04%
2018/05/24	6	41.83	0	41.75	41.80	6	13,877	0.04%
2018/05/23	5	42.19	9	42.03	41.65	-4	14,037	-0.03%
2018/05/22	21	42.67	10	42.77	42.60	11	14,005	0.08%
2018/05/21	6	42.45	11	42.40	42.35	-5	13,977	-0.04%
2018/05/18	5	41.50	3.1	41.64	41.95	1.9	13,920	0.01%
2018/05/17	2	41.40	3	41.02	41.00	-1	13,925	-0.01%
2018/05/16	2	41.55	2	41.85	41.55	0	13,931	0.00%
2018/05/15	42	42.49	17	42.33	41.90	25	14,067	0.18%
2018/05/14	2	39.00	8	39.03	39.85	-6	13,964	-0.04%
2018/05/11	10	40.53	31	39.53	39.20	-21	14,013	-0.15%
2018/05/10	7	39.69	22	39.75	39.05	-15	14,003	-0.11%
2018/05/09	30	40.92	4	41.28	40.50	26	13,898	0.19%
2018/05/08	6	39.36	17	38.96	39.35	-11	13,790	-0.08%
2018/05/07	28	40.28	2	40.25	39.50	26	13,729	0.19%
2018/05/04	8	39.91	122	39.68	39.50	-114	13,639	-0.84%	大賣/鉅額交易
2018/05/03	150	38.86	53	38.46	38.85	97	13,515	0.72%	大買/
2018/05/02	17	41.76	113	41.69	40.35	-96	13,210	-0.73%	大賣/
2018/04/30	62	45.19	7	45.23	44.80	55	12,872	0.43%
2018/04/27	27	43.60	29	42.14	43.95	-2	12,666	-0.02%
2018/04/26	102	44.67	142	45.63	42.60	-40	12,442	-0.32%	大買/大賣/
2018/04/25	17	47.81	44.1	47.31	47.30	-27.1	11,987	-0.23%
2018/04/24	93	49.87	199	50.60	48.55	-106	11,725	-0.90%	大賣/鉅額交易
2018/04/23	284	47.63	107	47.36	50.00	177	10,956	1.62%	大買/大賣/鉅額交易
2018/04/20	32	46.77	194	46.27	45.75	-162	10,518	-1.54%	大賣/鉅額交易
2018/04/19	188	46.46	17	45.83	45.75	171	10,238	1.67%	大買/鉅額交易
2018/04/18	52	45.93	39	45.42	45.05	13	9,880	0.13%
2018/04/17	48	45.10	23	44.44	44.20	25	9,674	0.26%
2018/04/16	107	43.68	39	42.91	43.30	68	9,341	0.73%	大買/
2018/04/13	25	44.39	15	43.66	42.70	10	9,143	0.11%
2018/04/12	40	45.37	23	45.21	45.00	17	8,970	0.19%
2018/04/11	29	45.97	16	45.76	45.75	13	8,742	0.15%
2018/04/10	43	45.94	17.1	46.32	45.80	25.9	8,194	0.32%
2018/04/09	31	42.95	37	43.44	44.30	-6	7,423	-0.08%
2018/04/03	39	40.12	34	39.82	40.30	5	7,016	0.07%
2018/04/02	14	39.82	77	39.62	39.00	-63	6,619	-0.95%
2018/03/31	83	38.44	84	38.34	39.70	-1	6,123	-0.02%
2018/03/30	137	36.32	159	35.97	37.00	-22	5,122	-0.43%	大買/大賣/
2018/03/29	10	33.02	10	32.98	33.65	0	4,311	0.00%
2018/03/28	16	31.26	9	31.49	31.35	7	3,816	0.18%
2018/03/27	0	30.60	0	0.00	30.70	0	3,733	0.00%
2018/03/26	0	29.80	0	0.00	29.80	0	3,683	0.00%
2018/03/23	0	29.50	0	0.00	29.30	0	3,660	0.00%
2018/03/22	0	30.15	2	30.15	30.15	-2	3,617	-0.06%
2018/03/19	0	30.05	0	0.00	30.00	0	3,609	0.00%
2018/03/16	2	29.90	0	0.00	30.15	2	3,608	0.06%
2018/03/15	0	0.00	2	29.85	29.90	-2	3,603	-0.06%
2018/03/12	6	29.40	1	29.50	29.50	5	3,579	0.14%
2018/03/06	5	30.20	0	0.00	30.10	5	3,560	0.14%
2018/03/05	10	30.25	25	30.73	30.10	-15	3,595	-0.42%
2018/03/02	16	31.26	1	30.95	31.15	15	3,556	0.42%
2018/03/01	5	31.90	5	32.00	31.70	0	3,528	0.00%
2018/02/27	0	0.00	1	31.35	31.20	-1	3,427	-0.03%
2018/02/26	0	0.00	1	31.55	31.65	-1	3,387	-0.03%
2018/02/23	70	31.71	16	31.81	31.45	54	3,335	1.62%
2018/02/22	0	0.00	0	30.65	30.65	0	3,147	0.00%
2018/02/08	0	0.00	84	30.00	29.90	-84	3,086	-2.72%
2018/02/07	8	30.85	490	30.80	30.40	-482	3,048	-15.81%	大賣/鉅額交易
2018/02/06	154	30.22	1	29.65	29.65	153	2,875	5.32%	大買/鉅額交易
2018/02/05	0	0.00	40	31.16	30.85	-40	2,706	-1.48%
2018/02/02	75	30.64	3	30.73	30.75	72	2,687	2.68%
2018/02/01	15	30.30	0	0.00	30.45	15	2,709	0.55%
2018/01/31	58	30.90	1	31.35	31.00	57	2,708	2.10%
2018/01/30	10	29.90	0	0.00	29.60	10	2,567	0.39%
2018/01/29	297	30.46	1	30.60	30.40	296	2,545	11.63%	大買/鉅額交易
2018/01/26	2	30.25	3	30.12	30.40	-1	2,522	-0.04%
2018/01/25	2	30.30	2	30.03	29.90	0	2,572	0.00%
2018/01/24	10	29.55	7	29.82	29.65	3	2,502	0.12%
2018/01/23	6	29.75	6	29.95	29.75	0	2,470	0.00%
2018/01/22	25	29.56	27	29.41	29.55	-2	2,418	-0.08%
2018/01/19	10	28.80	14	28.98	29.00	-4	2,351	-0.17%
2018/01/18	1	28.25	3	28.45	28.15	-2	2,366	-0.08%
2018/01/16	0	0.00	5	28.15	28.50	-5	2,388	-0.21%
2018/01/15	13	28.46	25	28.44	28.40	-12	2,398	-0.50%
2018/01/12	10	29.10	8	29.05	29.10	2	2,402	0.08%
2018/01/11	7	29.12	0	0.00	28.90	7	2,414	0.29%
2018/01/10	2	29.03	3	29.05	28.90	-1	2,392	-0.04%
2018/01/09	17	29.61	11	29.66	29.35	6	2,372	0.25%
2018/01/08	10	29.25	10	29.65	29.65	0	2,358	0.00%
2018/01/05	0	0.00	16	29.06	29.05	-16	2,311	-0.69%
2018/01/04	3	28.72	2	28.65	28.70	1	2,287	0.04%
2018/01/03	0	0.00	101	28.90	28.95	-101	2,282	-4.42%	大賣/鉅額交易
2018/01/02	5	28.45	2	28.48	28.70	3	2,234	0.13%