瀚宇博 (5469)-新光-台中券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	55.28	0	55.50	55.20	8	6,445	0.12%
2024/04/25	0	55.80	1	55.30	55.20	-1	6,443	-0.01%
2024/04/24	3	55.20	1	55.20	55.60	2	6,451	0.03%
2024/04/22	1.1	55.19	2	55.95	54.40	-0.9	6,473	-0.01%
2024/04/19	5	55.58	4	56.08	55.70	1	6,440	0.02%
2024/04/18	2	56.35	1	55.90	56.60	1	6,405	0.02%
2024/04/17	2.1	56.76	2	56.85	56.60	0.1	6,406	0.00%
2024/04/16	7.6	56.46	6	57.17	56.70	1.6	6,398	0.03%
2024/04/15	0.1	58.80	4	58.53	58.40	-3.9	6,339	-0.06%
2024/04/12	4	59.05	3.2	59.59	58.90	0.8	6,323	0.01%
2024/04/11	19	58.66	12	59.07	59.50	7	6,319	0.11%
2024/04/10	7	60.59	2	61.05	60.20	5	6,284	0.08%
2024/04/09	16	61.03	11	60.89	60.70	5	6,302	0.08%
2024/04/08	2	61.30	2	61.80	62.00	0	6,278	0.00%
2024/04/03	8	60.88	4.2	61.43	61.30	3.8	6,339	0.06%
2024/04/02	12	61.38	5	61.42	61.20	7	6,315	0.11%
2024/04/01	19	60.94	4	61.20	61.00	15	6,277	0.24%
2024/03/29	26	61.96	21.1	62.20	60.80	4.9	6,201	0.08%
2024/03/28	73	64.55	137.3	65.29	63.20	-64.3	5,938	-1.08%	大賣/
2024/03/27	17.1	61.33	32	62.13	63.60	-15	5,614	-0.27%
2024/03/26	8.2	61.46	4	61.63	60.90	4.2	5,491	0.08%
2024/03/25	39.1	63.39	35	63.45	62.50	4.1	5,434	0.08%
2024/03/22	77.8	65.23	53.4	65.51	62.40	24.4	5,361	0.46%
2024/03/21	235.6	67.34	255.5	67.57	67.00	-19.8	5,175	-0.38%	大買/大賣/
2024/03/20	41.8	62.19	104.8	62.91	64.90	-63.1	4,423	-1.43%	大賣/
2024/03/19	11.3	58.51	37.7	59.18	59.00	-26.4	4,056	-0.65%
2024/03/18	5	55.90	13	56.46	56.50	-8	3,911	-0.20%
2024/03/15	2	55.25	12	56.16	55.70	-10	3,869	-0.26%
2024/03/14	2.2	55.38	2.4	55.78	55.20	-0.2	3,855	0.00%
2024/03/13	4	54.10	9	54.61	54.70	-5	3,876	-0.13%
2024/03/12	4.1	54.78	12	54.17	55.00	-7.9	3,920	-0.20%
2024/03/11	23.3	53.46	14	53.71	53.30	9.3	3,909	0.24%
2024/03/08	26.4	55.50	10	56.12	54.90	16.4	3,921	0.42%
2024/03/07	5.1	57.41	3	57.90	57.40	2.1	4,168	0.05%
2024/03/06	0.1	58.40	0	0.00	58.30	0.1	4,347	0.00%
2024/03/05	13	58.10	7	57.80	58.30	6	4,428	0.14%
2024/03/04	9.5	57.62	7.2	57.89	57.80	2.4	4,425	0.05%
2024/03/01	2	57.40	8	57.83	57.50	-6	4,423	-0.14%
2024/02/29	4.1	56.90	0.1	56.90	56.60	4.1	4,403	0.09%
2024/02/27	12	58.07	1	57.50	57.20	11	4,392	0.25%
2024/02/26	20.1	57.93	13	57.88	57.80	7.1	4,359	0.16%
2024/02/23	53.3	59.22	17.7	59.55	58.40	35.6	4,341	0.82%
2024/02/22	8.5	62.17	16	62.24	62.00	-7.5	4,255	-0.18%
2024/02/21	19	61.91	10.1	62.16	62.10	8.9	4,307	0.21%
2024/02/20	1	62.60	25.2	62.68	62.50	-24.2	4,307	-0.56%
2024/02/19	10.4	62.00	11.5	61.99	62.00	-1.1	4,259	-0.03%
2024/02/16	22	61.73	20.2	61.99	61.50	1.8	4,232	0.04%
2024/02/15	5	59.24	35.1	59.89	60.00	-30.1	4,144	-0.73%
2024/02/05	24	58.57	19.2	58.60	58.60	4.8	4,096	0.12%
2024/02/02	19.1	58.10	18	58.09	58.40	1.1	4,061	0.03%
2024/02/01	1.1	56.91	2	57.50	57.50	-0.9	4,019	-0.02%
2024/01/31	5	56.74	4	56.98	57.00	1	4,006	0.02%
2024/01/30	16	56.96	31	57.19	56.70	-15	4,010	-0.37%
2024/01/29	37.2	57.78	36.1	57.84	57.80	1.1	3,956	0.03%
2024/01/26	37.7	56.87	27	56.63	57.00	10.7	3,827	0.28%
2024/01/25	0	0.00	2	54.70	54.60	-2	3,692	-0.05%
2024/01/24	19.2	55.75	17.5	55.84	55.30	1.7	3,832	0.05%
2024/01/22	3.1	54.83	4.3	54.83	54.70	-1.2	3,950	-0.03%
2024/01/19	5	53.50	5	53.80	53.80	0	3,946	0.00%
2024/01/18	0	0.00	1	53.10	53.50	-1	3,970	-0.03%
2024/01/17	6.3	54.18	3	54.37	53.60	3.3	3,973	0.08%
2024/01/16	3	54.00	0	0.00	54.90	3	3,965	0.08%
2024/01/15	0	0.00	2	54.60	54.40	-2	3,963	-0.05%
2024/01/12	4.1	53.45	1	53.30	53.70	3.1	3,976	0.08%
2024/01/11	2	53.80	0	0.00	53.90	2	3,973	0.05%
2024/01/10	4.1	54.02	3	53.60	54.00	1.1	4,002	0.03%
2024/01/09	4	54.28	4	54.38	54.60	0	4,001	0.00%
2024/01/08	4	55.00	4	55.00	55.00	0	4,006	0.00%
2024/01/05	1	55.60	1	55.40	55.30	0	4,023	0.00%
2024/01/03	1	55.70	0	0.00	55.40	1	4,078	0.02%
2024/01/02	0	0.00	2	55.40	55.40	-2	4,104	-0.05%
2023/12/29	12.2	55.07	0	0.00	55.30	12.2	4,103	0.30%
2023/12/28	3.1	54.49	2	54.75	54.20	1.1	4,022	0.03%
2023/12/27	1.2	54.39	0	0.00	54.20	1.2	4,021	0.03%
2023/12/26	0	54.20	0	0.00	54.20	0	4,024	0.00%
2023/12/25	13	53.71	2	53.85	54.00	11	4,015	0.28%
2023/12/22	3	54.74	4	54.35	54.50	-1	4,009	-0.02%
2023/12/21	6	55.17	5	55.26	54.80	1	3,997	0.03%
2023/12/20	2	55.60	0	0.00	55.60	2	3,986	0.05%
2023/12/19	41.1	56.45	8	56.33	56.00	33.1	3,976	0.83%
2023/12/18	34.1	59.46	12.5	59.36	57.90	21.6	3,957	0.55%
2023/12/15	93	63.19	27.5	63.23	62.80	65.5	3,906	1.68%
2023/12/14	6.1	62.72	9	62.67	63.00	-2.9	3,881	-0.07%
2023/12/13	3	61.63	2	62.15	61.80	1	3,880	0.03%
2023/12/12	4	61.45	4	62.00	61.60	0	3,936	0.00%
2023/12/11	7	61.26	21	61.70	61.40	-14	3,996	-0.35%
2023/12/08	8	63.89	3	63.37	63.20	5	4,038	0.12%
2023/12/07	13.2	63.58	10	63.56	63.70	3.2	4,058	0.08%
2023/12/06	6	62.88	22	63.01	62.90	-16	4,065	-0.39%
2023/12/05	68.1	61.91	43	61.69	62.10	25.1	4,062	0.62%
2023/12/04	48.2	62.68	47.2	62.99	62.90	0.9	4,137	0.02%
2023/12/01	39	59.10	38.6	58.88	59.10	0.4	4,059	0.01%
2023/11/30	23	57.37	36.1	56.86	56.80	-13.1	4,112	-0.32%
2023/11/29	10	55.51	13	55.97	56.00	-3	4,055	-0.07%
2023/11/28	2	55.10	1	55.30	55.10	1	4,096	0.02%
2023/11/27	1	55.40	1	55.90	55.00	0	4,158	0.00%
2023/11/24	0	0.00	3	55.53	55.30	-3	4,212	-0.07%
2023/11/22	2	54.90	5	55.00	54.80	-3	4,270	-0.07%
2023/11/21	33	56.92	35	56.65	55.30	-2	4,299	-0.05%
2023/11/20	13	55.78	9	55.89	56.10	4	4,373	0.09%
2023/11/17	1.2	54.85	10	55.10	55.20	-8.8	4,361	-0.20%
2023/11/16	13	53.82	2	53.80	53.60	11	4,418	0.25%
2023/11/15	0.1	54.00	5	54.10	53.70	-4.9	4,515	-0.11%
2023/11/14	5	53.50	5	53.32	52.90	0	4,598	0.00%
2023/11/13	1	52.80	0	0.00	53.00	1	4,744	0.02%
2023/11/10	7	53.53	24	53.51	53.30	-17	4,800	-0.35%
2023/11/09	16	54.19	1	54.40	54.50	15	4,906	0.31%
2023/11/08	2.2	55.05	0	0.00	54.60	2.2	4,939	0.04%
2023/11/07	38	55.96	1	55.20	55.10	37	5,035	0.73%
2023/11/06	1	55.10	4	55.23	55.70	-3	5,133	-0.06%
2023/11/03	13.2	55.40	1	55.00	54.70	12.2	5,245	0.23%
2023/11/02	15	56.38	19	56.31	56.20	-4	5,263	-0.08%
2023/11/01	39	54.23	37	54.29	55.20	2	5,253	0.04%
2023/10/31	39	56.49	35	56.81	55.70	4	5,125	0.08%
2023/10/30	0	0.00	10	54.39	54.50	-10	4,977	-0.20%
2023/10/27	0	0.00	9	54.53	54.40	-9	5,008	-0.18%
2023/10/26	17	53.86	7	54.20	54.00	10	5,108	0.20%
2023/10/25	2.2	54.98	16	54.98	54.90	-13.8	5,103	-0.27%
2023/10/24	2	54.05	1	54.50	54.50	1	5,117	0.02%
2023/10/23	0	0.00	2.4	53.17	53.10	-2.4	5,180	-0.05%
2023/10/20	9	52.38	0.5	51.92	52.40	8.5	5,386	0.16%
2023/10/19	2	52.30	3	52.53	52.90	-1	5,476	-0.02%
2023/10/18	3	52.40	12	52.72	52.50	-9	5,509	-0.16%
2023/10/17	0	0.00	4	53.75	53.20	-4	5,542	-0.07%
2023/10/16	2	54.00	1	53.90	53.90	1	5,743	0.02%
2023/10/13	11	54.10	6.8	54.64	54.20	4.2	6,203	0.07%
2023/10/12	4	55.60	5	55.58	55.40	-1	6,578	-0.02%
2023/10/11	11.2	55.29	37	54.98	55.20	-25.8	6,710	-0.38%
2023/10/06	24.4	56.94	53	57.21	56.40	-28.6	6,638	-0.43%
2023/10/05	20	59.01	10	58.83	58.90	10	6,601	0.15%
2023/10/04	2	58.40	26.2	58.51	59.20	-24.2	6,591	-0.37%
2023/10/03	10	60.53	7.4	59.72	59.50	2.6	6,600	0.04%
2023/10/02	12.2	60.37	3.5	60.44	60.40	8.7	6,605	0.13%
2023/09/28	3	59.43	25.5	59.27	59.40	-22.5	6,596	-0.34%
2023/09/27	7.5	58.34	6.2	58.26	58.90	1.3	6,608	0.02%
2023/09/26	2	60.20	8	59.69	59.00	-6	6,612	-0.09%
2023/09/25	36	60.04	23.1	59.75	60.40	12.9	6,629	0.19%
2023/09/22	4.2	58.33	16	57.76	58.50	-11.8	6,613	-0.18%
2023/09/21	30.2	58.29	21	58.20	58.50	9.2	6,655	0.14%
2023/09/20	19.9	59.72	76.2	60.18	59.40	-56.3	6,790	-0.83%
2023/09/19	17	61.41	19	61.24	61.30	-2	6,775	-0.03%
2023/09/18	15	61.39	14	61.21	60.90	1	6,806	0.01%
2023/09/15	17	60.78	13.2	60.53	60.80	3.8	6,861	0.06%
2023/09/14	60.2	60.10	10.2	60.28	60.50	50	6,871	0.73%
2023/09/13	15	59.68	42	59.77	60.10	-27	6,876	-0.39%
2023/09/12	26	59.09	8.3	58.42	59.10	17.7	6,857	0.26%
2023/09/11	35.3	57.21	22.4	57.46	57.20	13	6,784	0.19%
2023/09/08	7	59.71	6.2	59.33	59.30	0.8	6,697	0.01%
2023/09/07	18.2	59.82	16	59.74	59.40	2.2	6,658	0.03%
2023/09/06	14	58.46	19.1	58.39	58.80	-5.1	6,563	-0.08%
2023/09/05	54.3	56.97	39	56.81	57.50	15.3	6,516	0.24%
2023/09/04	12	54.61	13	54.65	55.00	-1	6,285	-0.02%
2023/09/01	23	54.99	19	54.86	54.40	4	6,286	0.06%
2023/08/31	13	54.54	23	54.37	55.20	-10	6,233	-0.16%
2023/08/30	23	53.53	32.4	53.65	53.90	-9.4	6,198	-0.15%
2023/08/29	1	52.40	1	52.70	52.70	0	6,168	0.00%
2023/08/28	15.5	52.71	11	52.88	52.60	4.5	6,177	0.07%
2023/08/25	10	53.91	3	54.03	54.00	7	6,187	0.11%
2023/08/24	15.1	53.33	18.6	53.59	53.70	-3.5	6,151	-0.06%
2023/08/23	4	54.98	31	54.34	54.60	-27	6,020	-0.45%
2023/08/22	15	54.37	13.5	54.79	54.80	1.5	6,010	0.02%
2023/08/21	10.2	54.61	17	54.69	54.70	-6.8	5,967	-0.11%
2023/08/18	35	53.67	27.2	53.84	53.30	7.8	5,889	0.13%
2023/08/17	30.1	52.41	32	53.55	54.20	-1.9	5,784	-0.03%
2023/08/16	15	52.25	13.2	52.30	52.50	1.8	5,671	0.03%
2023/08/15	16.2	51.89	24	52.00	52.20	-7.8	5,601	-0.14%
2023/08/14	12	49.99	11	50.13	50.40	1	5,497	0.02%
2023/08/11	28.3	50.67	19	50.73	50.80	9.3	5,473	0.17%
2023/08/10	7	50.19	14.4	50.21	50.30	-7.4	5,409	-0.14%
2023/08/09	32	50.45	28.1	50.47	50.80	3.9	5,299	0.07%
2023/08/08	11.1	49.59	19	49.96	49.95	-7.9	5,202	-0.15%
2023/08/07	6	49.39	9	49.23	49.75	-3	5,164	-0.06%
2023/08/04	1	47.30	19	47.96	48.05	-18	5,138	-0.35%
2023/08/02	13	47.75	8	47.39	47.60	5	5,135	0.10%
2023/08/01	24	49.35	13.8	48.90	48.95	10.2	5,127	0.20%
2023/07/31	8.1	50.20	14.2	50.42	49.65	-6.1	5,123	-0.12%
2023/07/28	2	48.85	1	48.45	49.40	1	5,108	0.02%
2023/07/27	0	0.00	54.3	49.36	49.20	-54.3	5,086	-1.07%
2023/07/26	26.5	49.86	17.1	49.73	49.25	9.4	5,055	0.19%
2023/07/25	44	50.25	67.3	50.34	50.70	-23.3	4,978	-0.47%
2023/07/24	71.3	48.19	19.4	48.27	49.20	51.9	4,760	1.09%
2023/07/21	24	47.23	12	46.75	47.50	12	4,657	0.26%
2023/07/20	7	47.39	18.8	47.33	46.80	-11.8	4,612	-0.26%
2023/07/19	63.1	48.68	28	48.90	47.55	35.1	4,538	0.77%
2023/07/18	81.2	51.08	58.1	51.17	50.20	23.1	4,397	0.52%
2023/07/17	50	53.61	45.1	53.43	54.40	4.9	3,923	0.12%
2023/07/14	23	48.99	4	48.96	49.50	19	3,526	0.54%
2023/07/13	2	47.73	3	47.63	47.50	-1	3,369	-0.03%
2023/07/12	28	47.81	25.1	48.03	47.50	2.9	3,355	0.09%
2023/07/11	1.2	47.66	0.3	47.70	47.90	0.9	3,335	0.03%
2023/07/10	3	47.70	12	47.56	47.65	-9	3,338	-0.27%
2023/07/07	7	47.57	2.1	47.50	48.10	4.9	3,346	0.15%
2023/07/06	6	48.23	9	48.70	48.50	-3	3,390	-0.09%
2023/07/05	2	48.05	15	48.32	48.05	-13	3,435	-0.38%
2023/07/04	9	47.94	8.3	47.84	48.00	0.7	3,524	0.02%
2023/07/03	22.3	48.83	6	48.92	48.65	16.3	3,480	0.47%
2023/06/30	3.1	47.90	3	47.90	48.05	0.1	3,428	0.00%
2023/06/29	24.1	47.74	13	48.12	48.35	11.1	3,397	0.33%
2023/06/28	66	48.07	81	48.15	48.20	-15	3,311	-0.45%
2023/06/27	11	46.45	15	46.61	46.70	-4	3,114	-0.13%
2023/06/26	17.1	45.99	44.3	46.12	46.70	-27.2	3,031	-0.90%
2023/06/21	25.8	46.06	9	45.90	45.60	16.8	2,969	0.57%
2023/06/20	4	45.10	9	44.96	45.20	-5	2,867	-0.17%
2023/06/19	6.1	44.06	6	44.13	44.75	0.1	2,778	0.00%
2023/06/16	9	42.89	20	44.01	44.05	-11	2,707	-0.41%
2023/06/15	1	43.30	2	43.53	43.60	-1	2,629	-0.04%
2023/06/14	2	43.40	17	43.51	43.45	-15	2,612	-0.57%
2023/06/13	12	42.74	12.1	42.95	43.25	-0.1	2,596	0.00%
2023/06/12	20.3	42.62	14.1	42.72	42.30	6.2	2,541	0.24%
2023/06/09	40	44.38	36	44.41	44.00	4	2,453	0.16%
2023/06/08	0	0.00	2	43.20	43.20	-2	2,267	-0.09%
2023/06/07	1	43.65	4	43.68	43.55	-3	2,246	-0.13%
2023/06/06	3.1	42.97	0	0.00	43.25	3.1	2,205	0.14%
2023/06/05	17	42.79	9	43.09	43.30	8	2,195	0.36%
2023/06/02	5	42.69	2	42.25	42.35	3	2,151	0.14%
2023/06/01	0	42.00	12	42.50	42.80	-12	2,132	-0.56%
2023/05/31	0	0.00	2	42.20	42.20	-2	2,097	-0.10%
2023/05/30	15	41.48	2	41.50	41.60	13	2,032	0.64%
2023/05/29	0	0.00	6	41.61	41.75	-6	2,016	-0.30%
2023/05/26	9.1	41.63	10	41.35	40.80	-0.9	1,999	-0.05%
2023/05/25	5	41.94	3	42.40	42.40	2	1,945	0.10%
2023/05/24	6	41.33	15	41.19	41.70	-9	1,895	-0.47%
2023/05/23	1	40.85	6	41.03	40.90	-5	1,864	-0.27%
2023/05/22	4	40.71	24	40.43	40.80	-20	1,870	-1.07%
2023/05/19	1	39.75	12	39.85	39.80	-11	1,846	-0.60%
2023/05/18	0.1	39.95	1.1	40.14	39.95	-1	1,843	-0.06%
2023/05/17	24	39.92	12	39.96	39.90	12	1,819	0.66%
2023/05/16	8.2	39.51	9	39.52	39.70	-0.8	1,785	-0.04%
2023/05/15	3	39.05	0.2	39.10	39.00	2.8	1,734	0.16%
2023/05/12	5	38.70	7.2	38.95	39.50	-2.2	1,717	-0.13%
2023/05/11	7	38.95	6	38.70	38.60	1	1,673	0.06%
2023/05/10	26	39.19	14	39.19	39.10	12	1,647	0.73%
2023/05/09	6	38.99	6	38.94	38.90	0	1,611	0.00%
2023/05/08	7	39.18	12	39.06	38.90	-5	1,586	-0.32%
2023/05/05	6.2	38.55	4	38.76	38.45	2.2	1,547	0.14%
2023/05/04	7	38.86	16.4	38.90	39.10	-9.4	1,518	-0.62%
2023/05/02	0	0.00	1	37.90	37.85	-1	1,419	-0.07%
2023/04/28	1	38.10	0	0.00	37.95	1	1,422	0.07%
2023/04/25	2	37.38	1	37.55	36.85	1	1,395	0.07%
2023/04/21	11	37.90	6	38.22	37.25	5	1,378	0.36%
2023/04/20	2	38.35	3	38.40	38.35	-1	1,299	-0.08%
2023/04/19	3	38.43	3	38.30	38.45	0	1,285	0.00%
2023/04/18	6	38.07	0	0.00	37.95	6	1,264	0.47%
2023/04/17	9	37.97	9	38.09	38.15	0	1,256	0.00%
2023/04/14	5.1	38.26	6	38.63	38.25	-0.9	1,238	-0.07%
2023/04/13	5.3	38.67	4	38.71	38.60	1.3	1,211	0.10%
2023/04/12	6	38.85	5	38.78	39.00	1	1,182	0.08%
2023/04/11	3	38.80	6	38.68	38.85	-3	1,133	-0.26%
2023/04/10	5	37.78	16	37.72	37.70	-11	1,047	-1.05%
2023/04/07	31.2	37.10	25	37.08	37.25	6.2	953	0.65%
2023/04/06	7	35.29	0	0.00	35.60	7	825	0.85%
2023/03/31	1	35.45	0	0.00	35.55	1	821	0.12%
2023/03/24	1	35.55	0	0.00	35.75	1	822	0.12%
2023/03/22	0	35.15	6	35.04	34.95	-6	794	-0.76%
2023/03/21	1	34.90	0	0.00	34.95	1	790	0.13%
2023/03/20	0	35.95	0	0.00	34.40	0	772	0.00%
2023/03/17	0	34.05	0	0.00	34.40	0	774	0.00%
2023/03/15	1	34.15	0.3	34.30	34.00	0.7	782	0.09%
2023/03/13	0	0.00	5	34.05	34.30	-5	813	-0.61%
2023/03/10	2	34.80	7	34.65	34.45	-5	823	-0.61%
2023/03/09	1	35.55	1	35.25	35.25	0	829	0.00%
2023/03/08	0	0.00	4	35.35	35.50	-4	839	-0.48%
2023/03/07	2	35.35	0	0.00	35.40	2	837	0.24%
2023/03/06	7	35.44	0.1	35.35	35.45	6.9	834	0.83%
2023/03/03	0	0.00	4	34.83	34.85	-4	838	-0.48%
2023/03/02	0	34.90	0	0.00	34.40	0	830	0.00%
2023/03/01	1	34.25	0	0.00	34.25	1	836	0.12%
2023/02/23	0	0.00	3	34.55	34.60	-3	846	-0.35%
2023/02/22	0	0.00	1	34.25	34.25	-1	853	-0.12%
2023/02/21	3	34.48	0	0.00	34.50	3	863	0.35%
2023/02/20	3	34.65	5	34.76	34.80	-2	889	-0.22%
2023/02/17	0	0.00	1	34.35	34.50	-1	892	-0.11%
2023/02/16	0	0.00	1	33.70	33.90	-1	879	-0.11%
2023/02/15	0	0.00	3.1	33.55	33.55	-3.1	895	-0.34%
2023/02/14	10	33.40	1	33.40	33.30	9	906	0.99%
2023/02/13	1	33.00	0	0.00	32.95	1	923	0.11%
2023/02/07	2	33.35	0	0.00	33.55	2	1,101	0.18%
2023/02/06	0	0.00	5	33.65	33.65	-5	1,292	-0.39%
2023/02/03	2	33.50	2	33.55	33.70	0	1,346	0.00%
2023/02/02	3	33.65	4	33.53	33.70	-1	1,338	-0.07%
2023/02/01	3	33.10	9	33.15	33.20	-6	1,324	-0.45%
2023/01/31	1.5	32.65	10	32.43	32.70	-8.5	1,311	-0.65%
2023/01/30	0	0.00	3	31.85	32.10	-3	1,302	-0.23%
2023/01/17	2	31.55	3	31.60	31.60	-1	1,294	-0.08%
2023/01/16	3	31.72	2	31.65	31.55	1	1,292	0.08%
2023/01/10	0	0.00	9	32.15	32.10	-9	1,282	-0.70%
2023/01/09	9	32.35	2	32.43	32.35	7	1,278	0.55%
2023/01/03	0	31.65	0	0.00	31.65	0	1,303	0.00%
2022/12/28	1	31.80	0	0.00	31.65	1	1,316	0.08%
2022/12/27	2	32.20	0	0.00	32.15	2	1,316	0.15%
2022/12/26	2	32.08	1	32.10	32.15	1	1,313	0.07%
2022/12/23	2	31.55	0	0.00	31.65	2	1,315	0.15%
2022/12/20	3	32.03	0	32.05	31.50	3	1,335	0.22%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/16	4	32.88	0	0.00	32.80	4	1,331	0.30%
2022/12/15	0.5	33.50	0	0.00	33.30	0.5	1,318	0.04%
2022/12/13	1	33.05	0	0.00	32.85	1	1,308	0.08%
2022/12/12	1	32.85	0	0.00	33.00	1	1,302	0.08%
2022/12/09	4	33.28	0	0.00	33.25	4	1,308	0.31%
2022/12/08	1	33.30	5	33.50	33.40	-4	1,302	-0.31%
2022/12/07	4	33.34	2	33.35	33.35	2	1,304	0.15%
2022/12/06	0	0.00	5	34.15	34.15	-5	1,304	-0.38%
2022/12/05	1	35.50	0.2	35.70	35.35	0.9	1,281	0.07%
2022/12/02	0	0.00	3	35.10	35.20	-3	1,274	-0.24%
2022/12/01	1	34.60	6.5	34.91	34.75	-5.5	1,254	-0.43%
2022/11/30	3	34.65	2	34.30	34.25	1	1,244	0.08%
2022/11/29	2	33.60	0	0.00	34.00	2	1,235	0.16%
2022/11/28	1	34.15	0	0.00	33.90	1	1,233	0.08%
2022/11/25	0	0.00	0.1	34.40	34.05	-0.1	1,233	-0.01%
2022/11/24	0	0.00	1	33.90	33.95	-1	1,228	-0.08%
2022/11/22	0	0.00	6	33.87	33.95	-6	1,222	-0.49%
2022/11/21	0	0.00	1	34.45	34.15	-1	1,220	-0.08%
2022/11/18	0	34.50	0	34.55	34.25	0	1,209	0.00%
2022/11/17	0	0.00	1	34.80	34.80	-1	1,194	-0.08%
2022/11/16	2	34.50	4	34.70	34.35	-2	1,184	-0.17%
2022/11/15	0.2	34.10	4	34.15	34.10	-3.9	1,155	-0.33%
2022/11/14	0	0.00	1.2	33.94	33.85	-1.2	1,153	-0.10%
2022/11/11	0	0.00	30	34.07	33.65	-30	1,144	-2.62%
2022/11/10	1	33.75	8	33.81	33.75	-7	1,131	-0.62%
2022/11/09	0.2	33.75	2	33.75	33.70	-1.9	1,136	-0.16%
2022/11/08	16	33.70	10	33.46	33.50	6	1,149	0.52%
2022/11/07	2.2	33.31	2	33.20	33.55	0.2	1,132	0.01%
2022/11/04	5	33.25	15.1	33.34	33.40	-10.1	1,093	-0.92%
2022/11/03	12	32.95	25	33.23	33.40	-13	1,062	-1.22%
2022/11/02	63.3	32.97	50.9	33.18	33.05	12.4	1,017	1.22%
2022/11/01	20	29.93	65	30.25	31.60	-45	851	-5.28%
2022/10/31	0	0.00	5	28.80	28.75	-5	813	-0.61%
2022/10/28	1	28.30	15	28.35	28.15	-14	833	-1.68%
2022/10/27	0	0.00	6	28.35	28.35	-6	841	-0.71%
2022/10/25	16	28.12	0	0.00	28.10	16	847	1.89%
2022/10/24	0	0.00	9	28.55	28.35	-9	850	-1.06%
2022/10/21	15	28.20	6	28.35	28.20	9	851	1.06%
2022/10/20	6	28.20	5	28.45	28.50	1	850	0.12%
2022/10/19	1	28.90	1	28.80	28.75	0	851	0.00%
2022/10/17	4	28.20	1	28.20	28.30	3	851	0.35%
2022/10/14	5	28.56	0	0.00	28.55	5	855	0.58%
2022/10/13	17.6	28.19	16	27.50	27.40	1.6	858	0.18%
2022/10/12	16	28.61	0	0.00	28.50	16	842	1.90%
2022/10/11	42	29.08	15	29.77	29.00	27	840	3.21%
2022/10/07	1.2	30.34	21	30.08	30.20	-19.8	837	-2.36%
2022/10/06	0.1	29.97	0	0.00	29.95	0.1	835	0.02%
2022/10/05	22	29.79	21	30.00	29.80	1	837	0.12%
2022/10/04	0.5	29.45	5	29.60	29.60	-4.5	839	-0.53%
2022/10/03	0	0.00	17	28.96	28.90	-17	837	-2.03%
2022/09/30	1	28.60	2	28.95	29.10	-1	848	-0.12%
2022/09/29	5	28.67	6	28.80	28.75	-1	857	-0.11%
2022/09/28	9	29.16	5	28.89	28.55	4	844	0.47%
2022/09/27	17	29.27	16	29.41	29.55	1	840	0.12%
2022/09/26	25	29.95	7	29.90	29.50	18	838	2.15%
2022/09/23	1	30.75	5	30.88	30.75	-4	846	-0.47%
2022/09/22	1	30.85	0	0.00	30.85	1	858	0.12%
2022/09/21	4	31.05	0	0.00	31.10	4	855	0.47%
2022/09/20	7	31.38	4	31.35	31.40	3	852	0.35%
2022/09/19	6	31.20	0	0.00	31.20	6	855	0.70%
2022/09/16	22	31.52	0	0.00	31.20	22	859	2.56%
2022/09/15	16	32.02	5	32.10	31.95	11	860	1.28%
2022/09/14	10	31.96	0	0.00	32.00	10	873	1.14%
2022/09/13	5	32.60	1	32.65	32.60	4	886	0.45%
2022/09/12	1.5	31.97	0	0.00	32.00	1.5	890	0.16%
2022/09/08	1	32.05	7	31.81	32.10	-6	897	-0.67%
2022/09/07	5	31.00	0	0.00	31.35	5	901	0.55%
2022/09/06	1	31.85	6	31.65	31.45	-5	905	-0.55%
2022/09/02	1	32.25	0	0.00	32.10	1	902	0.11%
2022/09/01	6	32.31	10	32.50	32.45	-4	899	-0.44%
2022/08/31	0	0.00	9	32.56	32.75	-9	889	-1.01%
2022/08/30	1	31.80	21	31.72	31.85	-20	868	-2.30%
2022/08/29	2	31.50	4	31.55	31.50	-2	869	-0.23%
2022/08/26	2	32.18	1	32.15	32.15	1	870	0.11%
2022/08/25	1	31.90	0	0.00	31.90	1	879	0.11%
2022/08/24	1	31.50	0	0.00	31.50	1	894	0.11%
2022/08/23	1	31.45	0	0.00	31.45	1	898	0.11%
2022/08/22	1	32.15	1	31.85	31.85	0	906	0.00%
2022/08/19	2	32.35	1.8	32.26	32.30	0.2	901	0.02%
2022/08/18	1	31.75	11	31.73	31.70	-10	887	-1.13%
2022/08/17	9	31.70	0	0.00	31.70	9	887	1.01%
2022/08/16	7.6	32.09	2	31.90	32.05	5.5	872	0.63%
2022/08/15	6	31.49	17	31.53	31.70	-11	850	-1.29%
2022/08/12	2.4	30.60	0	30.70	30.75	2.4	817	0.29%
2022/08/11	1	30.35	24	30.50	30.55	-23	806	-2.85%
2022/08/10	4	29.78	38	29.94	29.90	-34	799	-4.26%
2022/08/09	1.1	29.48	14	29.75	29.75	-12.9	795	-1.62%
2022/08/08	6	31.79	0	32.60	31.80	6	789	0.76%
2022/08/05	4.5	31.93	20	31.84	31.90	-15.5	764	-2.03%
2022/08/04	39	31.40	20	31.59	31.40	19	769	2.47%
2022/08/03	26	31.63	0	0.00	31.60	26	760	3.42%
2022/08/02	32	32.03	15	32.09	31.90	17	769	2.21%
2022/08/01	17	32.49	13	32.65	32.50	4	805	0.50%
2022/07/29	1	32.30	0	0.00	32.30	1	814	0.12%
2022/07/28	10	32.24	0	0.00	32.20	10	823	1.21%
2022/07/27	6	32.27	3	32.50	32.50	3	837	0.36%
2022/07/26	23	32.42	0	0.00	32.35	23	860	2.67%
2022/07/22	9	33.25	6	33.40	33.15	3	882	0.34%
2022/07/21	1	32.80	2	33.00	33.35	-1	888	-0.11%
2022/07/20	2	32.60	8	32.88	32.60	-6	881	-0.68%
2022/07/19	2	32.45	7	32.51	32.45	-5	887	-0.56%
2022/07/18	2	31.90	9	32.36	32.45	-7	886	-0.79%
2022/07/15	5	31.84	9.2	31.97	32.05	-4.2	884	-0.47%
2022/07/14	0	0.00	10	31.35	31.40	-10	880	-1.14%
2022/07/13	1	30.85	7.1	30.69	30.80	-6.1	878	-0.70%
2022/07/12	6	30.00	2.3	30.16	30.00	3.7	880	0.42%
2022/07/08	4.1	31.57	13.3	31.71	31.40	-9.3	887	-1.04%
2022/07/07	19	30.51	38.1	30.70	31.00	-19.1	899	-2.12%
2022/07/06	23	30.62	19	30.80	30.15	4	897	0.45%
2022/07/05	18	30.62	13	31.14	31.15	5	916	0.55%
2022/07/04	4	30.25	3	30.48	30.30	1	922	0.11%
2022/07/01	24.1	30.78	10	31.43	30.00	14.1	941	1.49%
2022/06/30	0	0.00	1	31.60	31.65	-1	920	-0.11%
2022/06/29	0.1	32.75	1	32.90	32.65	-1	915	-0.10%
2022/06/28	5.1	33.10	1	33.25	33.15	4.1	920	0.44%
2022/06/27	2.1	33.60	5	33.75	33.65	-3	931	-0.32%
2022/06/24	0	0.00	8	32.90	33.00	-8	934	-0.86%
2022/06/23	11	32.18	17	32.59	32.20	-6	939	-0.64%
2022/06/22	14	32.37	2	33.60	32.10	12	929	1.29%
2022/06/21	1	32.80	5	33.20	33.40	-4	921	-0.43%
2022/06/20	8.1	32.64	0	0.00	32.55	8.1	919	0.88%
2022/06/17	0	0.00	1	33.80	33.80	-1	899	-0.11%
2022/06/16	1	34.40	1	35.25	34.30	0	896	0.00%
2022/06/15	2	35.25	0	0.00	35.15	2	893	0.22%
2022/06/14	7	34.85	0	0.00	35.00	7	898	0.78%
2022/06/13	17.2	35.30	1	35.45	35.10	16.2	907	1.79%
2022/06/10	0	0.00	1	36.10	36.20	-1	912	-0.11%
2022/06/09	3	36.35	0	0.00	36.45	3	916	0.33%
2022/06/08	3	36.67	0	36.75	36.50	3	920	0.33%
2022/06/06	20	36.84	1	36.85	36.80	19	938	2.02%
2022/06/02	10	37.28	6	37.58	37.20	4	962	0.42%
2022/06/01	29	37.11	20	37.32	37.05	9	970	0.93%
2022/05/31	1	36.65	0	0.00	36.60	1	967	0.10%
2022/05/30	1	36.75	0	0.00	36.75	1	982	0.10%
2022/05/24	10	36.30	2	36.35	36.05	8	1,058	0.76%
2022/05/23	2	36.38	1	36.15	36.45	1	1,099	0.09%
2022/05/19	0	0.00	2	36.30	36.20	-2	1,234	-0.16%
2022/05/18	3	36.60	0	0.00	36.60	3	1,284	0.23%
2022/05/17	0	0.00	5	36.30	36.30	-5	1,349	-0.37%
2022/05/16	11	35.84	13	35.67	35.75	-2	1,351	-0.15%
2022/05/13	1	34.65	12	34.40	34.60	-11	1,334	-0.82%
2022/05/12	0	0.00	0.9	34.00	33.85	-0.9	1,342	-0.07%
2022/05/11	1	34.65	0	0.00	34.60	1	1,320	0.08%
2022/05/09	7	35.99	7	36.18	35.40	0	1,311	0.00%
2022/05/06	12	37.77	0	0.00	37.65	12	1,275	0.94%
2022/05/05	8	38.36	6	38.35	38.35	2	1,270	0.16%
2022/05/03	14	38.05	0	0.00	38.00	14	1,264	1.11%
2022/04/29	12	38.61	5	39.15	38.55	7	1,251	0.56%
2022/04/28	9	38.60	4	38.80	38.60	5	1,249	0.40%
2022/04/27	1	38.60	4	38.70	38.60	-3	1,240	-0.24%
2022/04/26	2	39.35	8	39.68	39.35	-6	1,233	-0.49%
2022/04/25	10	39.29	0	0.00	39.25	10	1,240	0.81%
2022/04/22	0	0.00	2	40.25	40.25	-2	1,240	-0.16%
2022/04/18	0	0.00	5	39.75	39.80	-5	1,285	-0.39%
2022/04/14	1	40.65	10	40.60	40.50	-9	1,316	-0.68%
2022/04/13	0	0.00	6	40.64	40.95	-6	1,318	-0.46%
2022/04/12	5	39.26	0	39.60	39.40	5	1,319	0.38%
2022/04/11	9	39.94	2	40.00	39.70	7	1,327	0.53%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/07	4	41.08	3	41.00	40.75	1	1,314	0.08%
2022/04/06	2	41.75	0	0.00	41.70	2	1,304	0.15%
2022/04/01	1	41.90	0	0.00	42.00	1	1,312	0.08%
2022/03/31	2	42.40	0	0.00	42.30	2	1,333	0.15%
2022/03/30	0	42.48	0	0.00	42.45	0	1,382	0.00%
2022/03/28	2	42.33	0	0.00	42.55	2	1,386	0.14%
2022/03/25	6	42.99	1	43.35	42.90	5	1,385	0.36%
2022/03/24	6	43.05	3	43.13	43.10	3	1,391	0.22%
2022/03/23	1	43.10	1	43.25	43.40	0	1,393	0.00%
2022/03/22	2	42.75	0	0.00	42.80	2	1,385	0.14%
2022/03/21	2	42.75	3	42.85	42.75	-1	1,392	-0.07%
2022/03/17	3	42.15	3	42.15	42.25	0	1,409	0.00%
2022/03/15	4	41.76	0	0.00	41.60	4	1,424	0.28%
2022/03/14	1	42.20	0	0.00	42.35	1	1,458	0.07%
2022/03/10	3	42.35	0	0.00	42.35	3	1,475	0.20%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/08	3	41.82	0	0.00	41.35	3	1,486	0.20%
2022/03/07	7	42.69	13	42.75	42.65	-6	1,469	-0.41%
2022/03/04	4	44.13	0	0.00	44.15	4	1,471	0.27%
2022/03/03	10	44.57	5	44.60	44.60	5	1,491	0.34%
2022/03/02	11	44.65	1	44.55	44.80	10	1,501	0.67%
2022/03/01	1.9	44.83	0	0.00	44.90	1.9	1,509	0.13%
2022/02/25	0	0.00	5	44.65	44.70	-5	1,504	-0.33%
2022/02/24	5	44.40	7	44.35	44.10	-2	1,501	-0.13%
2022/02/23	10	44.81	4	44.80	44.95	6	1,485	0.40%
2022/02/22	36	44.90	18	45.02	44.90	18	1,495	1.20%
2022/02/21	8	44.09	8	44.28	44.60	0	1,433	0.00%
2022/02/18	9	44.21	4	44.18	44.40	5	1,465	0.34%
2022/02/17	7	43.91	3	43.85	43.80	4	1,676	0.24%
2022/02/16	1	42.25	0	0.00	42.10	1	1,698	0.06%
2022/02/14	3	42.05	0	0.00	41.95	3	1,751	0.17%
2022/02/10	0	0.00	2	43.30	43.30	-2	1,807	-0.11%
2022/02/09	1	43.40	7	42.87	43.40	-6	1,817	-0.33%
2022/02/08	4	43.10	0	0.00	43.15	4	1,827	0.22%
2022/01/25	1	41.65	0	0.00	41.60	1	1,960	0.05%
2022/01/21	1	43.00	15.2	42.62	42.55	-14.2	1,980	-0.71%
2022/01/20	1	43.35	0	0.00	43.50	1	1,984	0.05%
2022/01/18	2	43.65	0	0.00	43.25	2	2,001	0.10%
2022/01/17	0.1	43.05	0.1	42.40	43.20	0	1,996	0.00%
2022/01/14	0	0.00	1	42.85	42.65	-1	1,991	-0.05%
2022/01/13	2.1	43.11	0	0.00	43.05	2.1	1,984	0.10%
2022/01/11	1	43.00	1	42.75	42.80	0	1,972	0.00%
2022/01/10	2	43.20	5	43.30	43.35	-3	1,956	-0.15%
2022/01/07	6	43.76	6	43.49	43.50	0	1,951	0.00%
2022/01/06	3	44.28	3	44.48	44.25	0	1,934	0.00%
2022/01/05	3	44.80	7	44.75	44.65	-4	1,930	-0.21%
2022/01/04	0	0.00	69	45.45	45.15	-69	1,917	-3.60%
2022/01/03	0	0.00	9	45.30	45.05	-9	1,912	-0.47%
2021/12/30	1	45.35	0	0.00	45.40	1	1,914	0.05%
2021/12/29	75	45.30	3	45.42	45.25	72	1,916	3.76%
2021/12/28	1	45.45	4	45.50	45.45	-3	1,921	-0.16%
2021/12/27	15	45.67	2	45.62	45.60	13	1,941	0.67%
2021/12/24	19	45.31	3	45.33	45.25	16	1,963	0.81%
2021/12/23	2.1	44.45	3	44.63	44.60	-1	1,925	-0.05%
2021/12/22	2	44.35	0	0.00	44.20	2	1,942	0.10%
2021/12/21	2	44.05	0	0.00	44.15	2	1,975	0.10%
2021/12/17	0	0.00	1	44.05	44.05	-1	1,987	-0.05%
2021/12/16	3	44.33	1	44.65	44.25	2	1,983	0.10%
2021/12/13	1	44.45	4	44.55	44.40	-3	1,985	-0.15%
2021/12/10	1	44.75	4	44.91	44.70	-3	1,982	-0.15%
2021/12/09	4	45.66	0	0.00	45.25	4	1,982	0.20%
2021/12/08	3	45.82	15	45.20	45.95	-12	1,970	-0.61%
2021/12/07	3	44.95	2	45.10	44.90	1	1,999	0.05%
2021/12/06	0	0.00	0	44.85	44.85	0	1,989	0.00%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1	44.80	3	44.78	44.60	-2	2,000	-0.10%
2021/12/01	0	0.00	1	44.90	45.20	-1	1,995	-0.05%
2021/11/30	1	45.00	0	0.00	44.55	1	1,997	0.05%
2021/11/29	3.1	43.92	8	43.99	44.30	-5	1,992	-0.25%
2021/11/26	2	44.73	5	44.56	44.45	-3	1,972	-0.15%
2021/11/25	1	45.60	1	45.65	45.50	0	1,953	0.00%
2021/11/24	1	45.80	5.1	45.88	45.85	-4.1	1,949	-0.21%
2021/11/23	15	46.23	2	46.13	45.90	13	1,949	0.67%
2021/11/22	6.1	46.52	13	46.63	46.65	-6.9	1,944	-0.35%
2021/11/19	4	45.94	2.1	45.74	45.70	1.9	1,923	0.10%
2021/11/18	8	46.78	15	46.61	46.40	-7	1,899	-0.37%
2021/11/17	18	46.77	27	46.73	46.90	-9	1,877	-0.48%
2021/11/16	50	47.37	36	47.42	47.15	14	1,842	0.76%
2021/11/15	7.1	45.40	16	45.39	46.50	-8.9	1,600	-0.56%
2021/11/12	7	44.41	5	44.41	44.30	2	1,540	0.13%
2021/11/11	0.2	43.60	5	44.00	43.60	-4.8	1,526	-0.32%
2021/11/10	12.4	44.04	0	0.00	44.00	12.4	1,574	0.78%
2021/11/09	5	44.60	12	44.52	44.65	-7	1,609	-0.43%
2021/11/08	0	0.00	2	43.80	44.10	-2	1,610	-0.12%
2021/11/05	3	43.97	3	43.63	43.90	0	1,677	0.00%
2021/11/04	4	43.99	4	43.85	43.95	0	1,698	0.00%
2021/11/03	7	43.17	4	43.15	43.30	3	1,714	0.17%
2021/11/02	26.1	43.61	16.1	43.52	42.65	10	1,793	0.56%
2021/11/01	0	0.00	1	42.25	42.90	-1	1,853	-0.05%
2021/10/27	0	0.00	3	41.12	41.60	-3	1,899	-0.16%
2021/10/25	0	0.00	6	40.63	40.75	-6	1,914	-0.31%
2021/10/22	0	0.00	1.1	40.34	40.60	-1.1	1,946	-0.05%
2021/10/21	1	40.15	0	0.00	40.15	1	1,970	0.05%
2021/10/20	0	0.00	3	40.50	40.30	-3	2,004	-0.15%
2021/10/19	0	0.00	0.2	40.15	40.40	-0.2	2,028	-0.01%
2021/10/18	0	0.00	2	39.90	39.70	-2	2,053	-0.10%
2021/10/15	1	39.70	4	39.60	39.65	-3	2,106	-0.14%
2021/10/14	1	38.50	0	0.00	39.10	1	2,155	0.05%
2021/10/13	4	39.06	0	0.00	38.90	4	2,194	0.18%
2021/10/12	0	0.00	2	39.80	39.55	-2	2,206	-0.09%
2021/10/08	7	40.44	12	40.28	40.20	-5	2,231	-0.22%
2021/10/07	2	39.25	6	39.41	39.65	-4	2,299	-0.17%
2021/10/06	1	39.00	0	0.00	38.65	1	2,547	0.04%
2021/10/05	0	0.00	6	38.67	39.30	-6	2,620	-0.23%
2021/10/04	5	38.96	25	39.10	38.80	-20	2,663	-0.75%
2021/10/01	8	39.92	0	0.00	39.75	8	2,695	0.30%
2021/09/30	3	40.82	13	40.91	40.95	-10	2,690	-0.37%
2021/09/29	2	41.08	0	0.00	41.15	2	2,703	0.07%
2021/09/28	3.2	41.63	1	41.50	42.00	2.2	2,742	0.08%
2021/09/27	6	42.68	0	0.00	42.85	6	2,740	0.22%
2021/09/24	0	0.00	7	43.51	43.30	-7	2,768	-0.25%
2021/09/23	2	42.75	4	42.75	42.85	-2	2,789	-0.07%
2021/09/22	2	42.23	1	42.00	42.20	1	2,824	0.04%
2021/09/17	0	0.00	1	43.00	43.00	-1	2,864	-0.03%
2021/09/14	1	42.65	1	42.65	42.50	0	3,077	0.00%
2021/09/13	0	0.00	3	42.68	42.65	-3	3,397	-0.09%
2021/09/10	16	42.82	8.1	42.89	42.55	7.9	3,453	0.23%
2021/09/09	0	0.00	1	41.10	41.20	-1	3,464	-0.03%
2021/09/08	2	41.38	1	41.50	40.85	1	3,519	0.03%
2021/09/07	0	0.00	1	41.65	41.70	-1	3,544	-0.03%
2021/09/06	0.1	42.80	2	41.95	41.75	-1.9	3,609	-0.05%
2021/09/03	1	42.35	1	42.30	42.30	0	3,652	0.00%
2021/09/02	1	42.10	2	42.55	42.00	-1	3,673	-0.03%
2021/09/01	1	42.19	0	0.00	42.50	1	3,688	0.03%
2021/08/31	0	0.00	5	41.74	41.95	-5	3,691	-0.14%
2021/08/30	0	0.00	2	41.60	41.75	-2	3,716	-0.05%
2021/08/27	1	41.65	1	41.45	41.45	0	3,725	0.00%
2021/08/26	0	0.00	1	41.50	41.55	-1	3,744	-0.03%
2021/08/25	1	41.60	7	41.41	41.60	-6	3,772	-0.16%
2021/08/24	5	41.03	0	0.00	41.00	5	3,815	0.13%
2021/08/23	3.1	41.07	2.1	41.12	41.60	0.9	3,820	0.02%
2021/08/20	7	40.82	3	40.75	40.55	4	3,828	0.10%
2021/08/19	2	40.98	1	41.95	40.80	1	3,831	0.03%
2021/08/18	5	41.40	5.4	41.52	42.20	-0.4	3,841	-0.01%
2021/08/17	3.1	41.08	1	41.20	40.60	2.1	3,882	0.05%
2021/08/16	13	41.01	21	41.11	41.60	-8	3,910	-0.20%
2021/08/13	20	43.23	12	43.45	41.95	8	3,894	0.21%
2021/08/12	3	44.43	3	44.73	44.30	0	4,118	0.00%
2021/08/11	15	46.93	1	47.20	46.75	14	4,172	0.34%
2021/08/10	12	47.88	1.5	48.34	47.65	10.5	4,156	0.25%
2021/08/09	16	48.47	3	48.33	48.15	13	4,196	0.31%
2021/08/06	33	49.44	15	49.57	49.30	18	4,195	0.43%
2021/08/05	50.7	49.46	55	49.51	49.55	-4.4	4,156	-0.10%
2021/08/04	9	48.39	0.1	48.40	48.35	8.9	4,121	0.22%
2021/08/03	0	0.00	4	48.45	48.30	-4	4,189	-0.10%
2021/08/02	1	48.25	28	47.53	48.30	-27	4,211	-0.64%
2021/07/30	20	47.65	0	0.00	47.35	20	4,214	0.47%
2021/07/29	3	47.52	3	47.75	47.85	0	4,246	0.00%
2021/07/28	21	46.02	22	47.27	47.50	-1	4,284	-0.02%
2021/07/27	3	47.97	1	47.60	47.40	2	4,389	0.05%
2021/07/26	3.1	47.56	6	47.75	47.90	-2.9	4,476	-0.06%
2021/07/23	4	47.24	12	47.42	47.30	-8	4,597	-0.17%
2021/07/22	0	0.00	12	47.04	47.10	-12	4,676	-0.26%
2021/07/21	14	46.26	5	46.06	46.25	9	4,687	0.19%
2021/07/20	8	46.86	4	46.56	46.65	4	4,682	0.09%
2021/07/19	11.1	47.69	0	0.00	47.60	11.1	4,685	0.24%
2021/07/16	1	48.20	8.2	48.35	48.40	-7.2	4,759	-0.15%
2021/07/15	2	48.08	6	48.25	48.25	-4	4,889	-0.08%
2021/07/14	15	48.52	15	48.34	48.20	0	4,920	0.00%
2021/07/13	69	50.22	60	49.88	49.05	9	4,891	0.18%
2021/07/12	14	48.94	21	49.06	49.15	-7	4,678	-0.15%
2021/07/09	5	48.25	5.1	48.46	48.45	-0.1	4,617	0.00%
2021/07/08	7	48.05	15	48.33	48.00	-8	4,671	-0.17%
2021/07/07	22	47.70	13	48.23	47.65	9	4,704	0.19%
2021/07/06	2	48.20	6	48.28	48.15	-4	4,780	-0.08%
2021/07/05	7.2	48.34	4	48.21	48.40	3.2	5,033	0.06%
2021/07/02	6	47.34	6	47.28	47.30	0	5,123	0.00%
2021/07/01	0	0.00	5	47.35	47.15	-5	5,162	-0.10%
2021/06/30	1	47.40	9	47.69	47.60	-8	5,155	-0.16%
2021/06/29	13	48.05	6	47.80	47.55	7	5,173	0.14%
2021/06/28	4	47.80	6	48.00	48.00	-2	5,210	-0.04%
2021/06/25	5.1	47.85	2.2	48.13	47.55	2.9	5,209	0.05%
2021/06/24	1	48.00	1.2	48.07	48.15	-0.2	5,229	0.00%
2021/06/23	18.4	47.87	19	48.05	48.40	-0.6	5,236	-0.01%
2021/06/22	27	48.16	51	48.22	47.65	-24	5,254	-0.46%
2021/06/21	24	45.58	13	45.87	46.05	11	5,322	0.21%
2021/06/18	24	46.37	17.6	46.50	46.60	6.4	5,441	0.12%
2021/06/17	4	45.78	8.1	45.92	46.05	-4.1	5,455	-0.08%
2021/06/16	4	45.31	5	45.30	45.20	-1	5,456	-0.02%
2021/06/15	10	45.75	13.2	45.73	45.85	-3.2	5,487	-0.06%
2021/06/11	2	45.18	4	45.23	45.15	-2	5,528	-0.04%
2021/06/10	1.1	44.55	8.3	44.67	44.80	-7.2	5,529	-0.13%
2021/06/09	4	44.41	6	44.37	44.25	-2	5,598	-0.04%
2021/06/08	7	44.39	10	44.18	44.20	-3	5,652	-0.05%
2021/06/07	5.4	43.67	1	43.60	43.70	4.4	5,700	0.08%
2021/06/04	12	44.17	6	44.20	44.10	6	5,743	0.10%
2021/06/03	8	44.56	5	44.89	44.65	3	5,781	0.05%
2021/06/02	6	44.58	3	44.60	44.65	3	5,812	0.05%
2021/06/01	11	45.07	11	45.12	45.15	0	5,826	0.00%
2021/05/31	14	44.39	4.1	44.54	44.40	9.9	5,866	0.17%
2021/05/28	4	44.38	1	44.30	44.40	3	5,942	0.05%
2021/05/27	8	43.78	5	43.90	44.00	3	6,162	0.05%
2021/05/26	1	43.90	1	43.95	43.90	0	6,521	0.00%
2021/05/25	3	44.10	8	44.11	44.10	-5	6,577	-0.08%
2021/05/24	18	43.44	1	42.65	43.50	17	6,656	0.26%
2021/05/21	5	43.57	5.1	43.69	43.60	-0.1	6,773	0.00%
2021/05/20	37	44.70	34	44.96	43.40	3	6,861	0.04%
2021/05/19	14.1	42.76	6	43.02	43.35	8.1	6,619	0.12%
2021/05/18	2	41.05	9	41.91	42.10	-7	6,594	-0.11%
2021/05/17	5	39.15	58	39.15	38.95	-53	6,581	-0.81%
2021/05/14	6	40.80	1	40.85	40.55	5	6,524	0.08%
2021/05/13	5	39.24	9	40.15	40.30	-4	6,499	-0.06%
2021/05/12	53.2	40.66	22	39.88	40.50	31.2	6,468	0.48%
2021/05/11	6.8	43.77	5	43.75	43.15	1.8	6,383	0.03%
2021/05/07	9	45.69	4	46.15	46.25	5	6,321	0.08%
2021/05/06	4	45.06	2	44.75	45.00	2	6,318	0.03%
2021/05/05	2.3	45.82	5	46.11	45.25	-2.7	6,321	-0.04%
2021/05/04	18	45.76	34	46.36	45.65	-16	6,305	-0.25%
2021/05/03	7	48.52	6	48.46	47.90	1	6,201	0.02%
2021/04/29	42.1	50.53	12	50.15	49.70	30.1	6,115	0.49%
2021/04/28	4	50.93	5.2	51.19	51.10	-1.2	6,010	-0.02%
2021/04/27	8.1	49.96	3.3	50.00	49.70	4.8	6,008	0.08%
2021/04/26	7	50.09	5.2	50.11	50.20	1.8	6,016	0.03%
2021/04/23	11	49.81	29	49.80	49.95	-18	6,022	-0.30%
2021/04/22	24	50.99	23.9	49.97	49.45	0.1	6,073	0.00%
2021/04/21	74	51.91	48.6	52.25	51.60	25.4	6,049	0.42%
2021/04/20	16	50.84	26.5	51.19	51.40	-10.5	5,941	-0.18%
2021/04/19	22	50.22	37.1	50.43	50.40	-15.1	5,948	-0.25%
2021/04/16	4.1	50.09	3.1	50.13	50.00	1	5,981	0.02%
2021/04/15	18.9	49.68	6	49.80	49.70	12.8	5,993	0.21%
2021/04/14	22	49.30	12.2	49.44	49.30	9.8	6,013	0.16%
2021/04/13	19.3	51.47	15	52.06	50.40	4.3	5,978	0.07%
2021/04/12	22	52.65	50	52.03	51.90	-28	5,958	-0.47%
2021/04/09	50	53.15	42	53.12	53.10	8	5,898	0.14%
2021/04/08	13.2	51.58	20	51.61	51.90	-6.8	5,649	-0.12%
2021/04/07	8.5	49.67	3.2	49.75	50.20	5.3	5,523	0.10%
2021/04/06	0	0.00	3	49.37	49.35	-3	5,523	-0.05%
2021/04/01	12	49.25	1	49.20	49.25	11	5,532	0.20%
2021/03/31	4	49.48	1	49.70	49.35	3	5,526	0.05%
2021/03/30	2	49.28	3	49.20	49.25	-1	5,499	-0.02%
2021/03/29	28.7	49.64	7.1	49.36	49.25	21.6	5,489	0.39%
2021/03/26	12.5	49.33	9.1	49.27	49.35	3.4	5,473	0.06%
2021/03/25	18	49.08	33.1	49.06	48.75	-15.1	5,488	-0.27%
2021/03/24	61	51.05	46	50.66	50.10	15	5,418	0.28%
2021/03/23	18	49.67	23.1	49.58	50.10	-5	5,105	-0.10%
2021/03/22	6	48.83	9	48.89	48.80	-3	4,990	-0.06%
2021/03/19	4	48.03	2	47.98	48.20	2	5,002	0.04%
2021/03/18	7	48.40	7	48.46	48.45	0	5,019	0.00%
2021/03/17	10	48.18	15.1	48.32	48.10	-5.1	5,086	-0.10%
2021/03/16	3.2	47.88	3	47.67	47.45	0.2	5,151	0.00%
2021/03/15	13	47.78	3	47.77	47.90	10	5,377	0.19%
2021/03/12	1.2	47.13	52.1	47.04	47.10	-50.9	5,348	-0.95%
2021/03/11	2	46.68	7.1	46.78	46.75	-5.1	5,456	-0.09%
2021/03/10	6	46.78	8.1	46.93	46.45	-2.1	5,480	-0.04%
2021/03/09	15	45.88	37	45.83	46.20	-22	5,507	-0.40%
2021/03/08	5	46.09	10	46.34	46.05	-5	5,647	-0.09%
2021/03/05	10	46.26	8	46.21	46.10	2	5,728	0.03%
2021/03/04	6.1	46.57	22	46.58	46.60	-15.9	5,879	-0.27%
2021/03/03	12.6	46.37	16	45.77	46.30	-3.4	5,918	-0.06%
2021/03/02	81	47.16	53.3	46.52	46.10	27.7	5,904	0.47%
2021/02/26	62.2	46.55	154.2	46.24	46.20	-92	5,786	-1.59%	大賣/
2021/02/25	21.5	45.45	21	45.50	45.55	0.5	5,606	0.01%
2021/02/24	6	45.28	10	45.61	45.35	-4	5,603	-0.07%
2021/02/23	17	45.02	16	45.36	45.30	1	5,524	0.02%
2021/02/22	74.2	44.90	47.4	44.67	44.80	26.8	5,452	0.49%
2021/02/19	17	44.04	14.2	44.14	44.20	2.8	5,366	0.05%
2021/02/18	0.1	43.60	31	43.58	43.80	-31	5,408	-0.57%
2021/02/17	14	43.12	22	42.97	43.10	-8	5,543	-0.14%
2021/02/05	11	42.05	3	42.10	42.15	8	5,587	0.14%
2021/02/04	0	0.00	2	42.33	42.25	-2	5,677	-0.04%
2021/02/03	1	42.00	0	0.00	42.40	1	5,774	0.02%
2021/02/02	2	41.80	7	42.14	42.10	-5	5,924	-0.08%
2021/02/01	5	40.55	6	41.05	41.55	-1	6,010	-0.02%
2021/01/29	8	41.72	2	41.90	41.30	6	6,148	0.10%
2021/01/28	3	42.00	1	41.65	42.00	2	6,151	0.03%
2021/01/27	13	42.57	25	43.04	42.50	-12	6,236	-0.19%
2021/01/26	16	41.94	7.1	42.43	41.80	8.9	6,609	0.13%
2021/01/25	1	42.35	4.6	42.23	42.30	-3.6	6,623	-0.05%
2021/01/22	0.3	41.80	16	41.80	41.80	-15.7	6,615	-0.24%
2021/01/21	31.6	41.61	19.1	41.59	41.25	12.6	6,639	0.19%
2021/01/20	36.5	42.39	11	41.93	41.65	25.5	6,698	0.38%
2021/01/19	10.5	43.47	22.1	43.55	43.45	-11.6	6,623	-0.17%
2021/01/18	12	42.87	2	42.70	42.85	10	6,626	0.15%
2021/01/15	27	43.76	16	43.57	43.30	11	6,674	0.16%
2021/01/14	28.1	44.33	23	44.59	44.50	5.1	6,626	0.08%
2021/01/13	2.1	43.73	12	43.57	43.70	-9.9	6,588	-0.15%
2021/01/12	36	43.51	3	43.37	43.20	33	6,569	0.50%
2021/01/11	2.4	44.16	4	44.50	44.30	-1.6	6,566	-0.02%
2021/01/08	11.1	44.16	0	0.00	43.80	11.1	6,544	0.17%
2021/01/07	43	43.80	6	43.88	43.80	37	6,606	0.56%
2021/01/06	29	43.41	38	43.69	43.40	-9	6,616	-0.14%
2021/01/05	31.5	44.09	2	44.13	44.15	29.5	6,611	0.45%
2021/01/04	4.2	43.64	13	43.56	43.60	-8.8	6,585	-0.13%
2020/12/31	19	43.29	6	43.55	43.35	13	6,580	0.20%
2020/12/30	0	0.00	24	43.34	43.30	-24	6,580	-0.36%
2020/12/29	30	43.07	4.6	43.17	43.05	25.4	6,593	0.39%
2020/12/28	7.6	43.58	2.4	43.61	43.60	5.2	6,551	0.08%
2020/12/25	2	43.53	0	0.00	43.50	2	6,524	0.03%
2020/12/24	22.4	43.60	21	43.51	43.45	1.4	6,514	0.02%
2020/12/23	27.4	42.99	36	43.00	43.00	-8.6	6,524	-0.13%
2020/12/22	38.5	43.20	12.7	43.62	42.90	25.8	6,618	0.39%
2020/12/21	11.2	43.57	0.2	43.65	43.70	11	6,677	0.17%
2020/12/18	21.2	44.28	19.3	44.73	44.10	1.9	6,650	0.03%
2020/12/17	28.8	44.70	27.8	44.94	44.70	0.9	6,631	0.01%
2020/12/16	22.5	44.80	28	44.43	44.80	-5.5	6,606	-0.08%
2020/12/15	19.6	44.39	13	44.88	43.85	6.6	6,726	0.10%
2020/12/14	3.4	45.10	8	45.27	45.35	-4.6	6,671	-0.07%
2020/12/11	43.3	45.10	42	45.23	45.00	1.3	6,626	0.02%
2020/12/10	18.1	46.17	68.2	46.55	45.85	-50.1	6,549	-0.77%
2020/12/09	86.9	46.36	47	46.28	46.55	39.9	6,431	0.62%
2020/12/08	10	45.05	33	45.11	44.80	-23	6,235	-0.37%
2020/12/07	21	45.58	47	45.88	45.25	-26	6,283	-0.41%
2020/12/04	4	45.09	24	45.16	45.20	-20	6,218	-0.32%
2020/12/03	52	45.47	18.4	45.45	45.05	33.6	6,188	0.54%
2020/12/02	55.4	45.78	24.9	45.72	45.55	30.5	6,174	0.49%
2020/12/01	45.6	45.30	54	45.23	45.60	-8.4	6,077	-0.14%
2020/11/30	24.3	45.05	22.2	45.24	44.85	2.1	6,089	0.03%
2020/11/27	61	44.74	45	44.71	44.55	16	6,023	0.27%
2020/11/26	49	44.09	38	44.05	44.20	11	6,021	0.18%
2020/11/25	32	43.75	28	44.51	43.70	4	6,044	0.07%
2020/11/24	50.2	44.88	49.1	44.67	44.45	1.1	6,024	0.02%
2020/11/23	6	44.33	11	44.34	44.35	-5	5,947	-0.08%
2020/11/20	26	43.98	29	43.95	44.15	-3	5,967	-0.05%
2020/11/19	11.2	43.91	22.3	44.12	43.85	-11.2	6,026	-0.19%
2020/11/18	11	43.66	93	43.53	43.50	-82	6,266	-1.31%
2020/11/17	21.6	43.54	31	43.55	43.40	-9.5	6,470	-0.15%
2020/11/16	27.3	43.95	51	43.87	43.85	-23.7	6,809	-0.35%
2020/11/13	15	43.15	36	42.93	43.20	-21	7,000	-0.30%
2020/11/12	125	42.91	37	42.94	42.70	88	7,850	1.12%	大買/
2020/11/11	2	42.68	18.1	42.80	42.95	-16.1	8,502	-0.19%
2020/11/10	20	42.57	44	42.67	42.40	-24	8,790	-0.27%
2020/11/09	2	42.10	142	42.24	42.15	-140	8,928	-1.57%	大賣/鉅額交易
2020/11/06	7	41.79	97.3	41.76	41.75	-90.3	8,994	-1.00%
2020/11/05	7	40.87	5	40.94	40.90	2	8,920	0.02%
2020/11/04	22.5	40.86	18	40.98	41.00	4.5	8,951	0.05%
2020/11/03	60.1	41.49	69.1	41.85	41.10	-9	8,923	-0.10%
2020/11/02	18	39.19	23	39.23	39.60	-5	8,564	-0.06%
2020/10/30	80	39.22	5	39.35	39.15	75	8,664	0.87%
2020/10/29	59	39.56	21	39.12	39.70	38	8,671	0.44%
2020/10/28	25	40.50	18	40.55	39.80	7	8,670	0.08%
2020/10/27	7.1	41.14	2	41.30	41.20	5.1	8,599	0.06%
2020/10/26	0	0.00	8	41.49	41.60	-8	8,638	-0.09%
2020/10/23	6	41.05	0	0.00	41.05	6	8,658	0.07%
2020/10/22	2	41.85	6	42.02	41.45	-4	8,666	-0.05%
2020/10/21	2	41.78	13	41.77	41.85	-11	8,717	-0.13%
2020/10/20	5	41.19	16	41.14	41.25	-11	8,842	-0.12%
2020/10/19	25	41.35	87	41.68	41.35	-62	9,033	-0.69%
2020/10/16	58	41.37	54	40.73	40.65	4	9,143	0.04%
2020/10/15	37.3	41.76	113	41.60	41.50	-75.7	9,288	-0.82%	大賣/
2020/10/14	10	40.40	8	40.65	40.65	2	9,290	0.02%
2020/10/13	19	40.26	1	40.15	40.25	18	9,699	0.19%
2020/10/12	22	40.88	17	40.93	40.85	5	9,806	0.05%
2020/10/08	25	40.91	42	41.09	40.95	-17	9,977	-0.17%
2020/10/07	3.8	40.33	15	40.33	40.50	-11.2	10,162	-0.11%
2020/10/06	20	40.15	1	40.30	40.20	19	10,697	0.18%
2020/10/05	39	39.50	32	39.63	39.65	7	10,871	0.06%
2020/09/30	1	39.05	0	0.00	39.20	1	11,182	0.01%
2020/09/29	23	38.86	21	38.94	38.95	2	11,398	0.02%
2020/09/28	24	39.01	5	38.53	39.05	19	11,633	0.16%
2020/09/25	78	39.34	84	38.73	38.05	-6	12,069	-0.05%
2020/09/24	41	40.13	34	40.06	39.75	7	12,326	0.06%
2020/09/23	16	41.43	19	41.52	41.50	-3	12,635	-0.02%
2020/09/22	15	41.97	11	41.89	41.65	4	12,801	0.03%
2020/09/21	85	42.82	24	42.95	42.75	61	12,838	0.48%
2020/09/18	171	43.63	121	43.71	43.60	50	12,859	0.39%	大買/大賣/
2020/09/17	54	42.55	18	42.20	42.55	36	12,775	0.28%
2020/09/16	97	42.11	57	42.06	42.05	40	12,830	0.31%
2020/09/15	17	41.93	29	42.04	41.85	-12	12,858	-0.09%
2020/09/14	40	41.73	6	41.80	41.85	34	12,907	0.26%
2020/09/11	28	41.77	47.1	41.46	41.30	-19.1	12,902	-0.15%
2020/09/10	49	42.53	36	42.81	42.25	13	12,834	0.10%
2020/09/09	35	42.06	33	42.12	42.20	2	12,751	0.02%
2020/09/08	57	43.26	38	43.10	43.05	19	12,663	0.15%
2020/09/07	37	44.30	24	44.07	43.50	13	12,664	0.10%
2020/09/04	17	44.30	24	44.46	44.45	-7	12,725	-0.06%
2020/09/03	52	45.05	89	45.06	45.15	-37	12,660	-0.29%
2020/09/02	71.1	44.69	16	44.77	44.60	55.1	12,555	0.44%
2020/09/01	59	43.75	31	43.88	44.20	28	12,478	0.22%
2020/08/31	68	43.75	28	43.70	43.55	40	12,403	0.32%
2020/08/28	16	43.12	37	43.15	43.50	-21	12,488	-0.17%
2020/08/27	36	43.41	36	43.43	43.20	0	12,500	0.00%
2020/08/26	78	44.38	41	44.09	44.10	37	12,464	0.30%
2020/08/25	22	44.67	6	44.78	44.75	16	12,496	0.13%
2020/08/24	70	44.52	94.1	44.94	44.60	-24.1	12,612	-0.19%
2020/08/21	65	43.77	78	44.00	43.95	-13	12,397	-0.10%
2020/08/20	153	44.83	149	44.24	43.35	4	12,262	0.03%	大買/大賣/
2020/08/19	98	48.64	110	48.65	48.15	-12	11,877	-0.10%	大賣/
2020/08/18	322	49.74	304.2	49.65	48.15	17.8	11,533	0.15%	大買/大賣/
2020/08/17	270	47.53	233.3	48.78	49.65	36.7	10,644	0.34%	大買/大賣/
2020/08/14	52	44.35	142	44.56	45.15	-90	9,929	-0.91%	大賣/
2020/08/13	120	44.07	111	43.18	42.35	9	9,575	0.09%	大買/大賣/
2020/08/12	29	43.76	68	43.63	44.15	-39	9,310	-0.42%
2020/08/11	79	42.87	32	42.94	42.55	47	9,225	0.51%
2020/08/10	18	43.97	4	43.70	43.95	14	9,200	0.15%
2020/08/07	41	43.67	106	43.52	43.85	-65	9,266	-0.70%	大賣/
2020/08/06	32	42.90	43	43.04	42.75	-11	9,272	-0.12%
2020/08/05	41	43.20	26.1	43.58	43.30	14.9	9,427	0.16%
2020/08/04	2	42.08	4	42.00	42.00	-2	9,637	-0.02%
2020/08/03	28	42.09	22	41.98	41.80	6	9,662	0.06%
2020/07/31	14	41.88	3	41.75	41.80	11	9,656	0.11%
2020/07/30	6	41.30	4	41.21	41.25	2	9,670	0.02%
2020/07/29	4	40.98	3	40.82	41.15	1	9,659	0.01%
2020/07/28	11	41.41	24	40.64	40.15	-13	9,660	-0.13%
2020/07/27	23	41.76	6	41.99	41.55	17	9,672	0.18%
2020/07/24	29	43.93	26	43.74	42.80	3	9,622	0.03%
2020/07/23	38	45.03	27	44.99	45.00	11	9,561	0.12%
2020/07/22	10	45.09	24	45.25	45.40	-14	9,399	-0.15%
2020/07/21	33	45.54	55	45.83	45.25	-22	9,255	-0.24%
2020/07/20	21	45.80	26	45.52	45.30	-5	9,126	-0.05%
2020/07/17	155	46.40	168	45.93	45.25	-13	9,072	-0.14%	大買/大賣/
2020/07/16	49	45.54	46	45.72	45.75	3	8,704	0.03%
2020/07/15	43	45.22	47	45.46	45.00	-4	8,611	-0.05%
2020/07/14	74.1	45.02	44	45.14	45.10	30.1	8,533	0.35%
2020/07/13	147	45.79	161	45.94	46.35	-14	8,375	-0.17%	大買/大賣/
2020/07/10	41	43.45	50	43.50	43.00	-9	7,946	-0.11%
2020/07/09	102.1	45.52	51	45.45	44.50	51.1	7,828	0.65%	大買/
2020/07/08	47	44.58	67.1	45.00	45.45	-20.1	7,619	-0.26%
2020/07/07	95	44.80	102	44.12	44.10	-7	7,491	-0.09%	大賣/
2020/07/06	108	44.14	154.1	44.64	45.00	-46.1	7,417	-0.62%	大買/大賣/
2020/07/03	116	42.51	95.3	42.54	43.00	20.8	7,059	0.29%	大買/
2020/07/02	58	41.80	254	41.08	41.90	-196	6,805	-2.88%	大賣/鉅額交易
2020/07/01	26	39.39	86	40.05	39.80	-60	6,455	-0.93%
2020/06/30	8	38.96	12	39.08	38.80	-4	6,322	-0.06%
2020/06/29	34	38.20	8	38.38	38.05	26	6,286	0.41%
2020/06/24	17	39.02	51	39.04	39.15	-34	6,262	-0.54%
2020/06/23	9	38.92	2	38.73	38.80	7	6,272	0.11%
2020/06/22	57	38.75	22	38.60	38.45	35	6,299	0.56%
2020/06/19	33	38.94	15	38.64	39.10	18	6,389	0.28%
2020/06/18	7	38.01	15	38.11	38.05	-8	6,387	-0.13%
2020/06/17	1	38.00	5	37.88	37.85	-4	6,431	-0.06%
2020/06/16	8	37.77	5	37.73	37.70	3	6,584	0.05%
2020/06/15	10	37.33	0	0.00	36.95	10	6,711	0.15%
2020/06/12	29	37.53	6	37.26	37.75	23	6,765	0.34%
2020/06/11	92	39.33	55	38.87	38.45	37	6,803	0.54%
2020/06/10	3	38.78	29	38.98	38.75	-26	6,737	-0.39%
2020/06/09	6	39.08	35	38.84	38.70	-29	6,889	-0.42%
2020/06/08	23	39.00	31	39.03	38.90	-8	6,944	-0.12%
2020/06/05	20	39.06	49	39.01	39.05	-29	6,952	-0.42%
2020/06/04	41	39.44	16	39.37	39.30	25	7,013	0.36%
2020/06/03	23	38.96	28	38.93	39.00	-5	6,890	-0.07%
2020/06/02	38	38.73	77	38.73	38.55	-39	6,857	-0.57%
2020/06/01	33	38.75	24.2	38.74	38.95	8.8	6,885	0.13%
2020/05/29	60	38.14	26	38.25	38.75	34	7,206	0.47%
2020/05/28	43	37.57	47	37.64	37.50	-4	7,077	-0.06%
2020/05/27	18	36.91	18	36.84	37.40	0	7,029	0.00%
2020/05/26	37	36.92	23	36.81	36.70	14	6,982	0.20%
2020/05/25	18	36.33	22	36.25	36.40	-4	6,977	-0.06%
2020/05/22	29	36.66	27	36.49	36.35	2	6,976	0.03%
2020/05/21	15	37.07	10	37.06	37.20	5	6,966	0.07%
2020/05/20	16	36.55	7	36.36	36.60	9	6,948	0.13%
2020/05/19	24	37.00	21	36.97	36.85	3	6,921	0.04%
2020/05/18	12	36.60	4	36.90	36.45	8	6,887	0.12%
2020/05/15	10	37.41	12	38.24	37.60	-2	6,813	-0.03%
2020/05/14	26	38.18	33	38.47	37.65	-7	6,773	-0.10%
2020/05/13	17	39.03	62	39.07	39.05	-45	6,663	-0.68%
2020/05/12	75	40.13	50	39.93	39.70	25	6,607	0.38%
2020/05/11	97	40.60	40	40.84	41.10	57	6,463	0.88%
2020/05/08	13	39.07	10	38.94	38.80	3	6,140	0.05%
2020/05/07	38	38.79	6	38.88	38.85	32	6,126	0.52%
2020/05/06	24	38.68	2	38.50	38.35	22	6,115	0.36%
2020/05/05	6	38.93	2	39.30	38.80	4	6,120	0.07%
2020/05/04	11	39.05	29	39.20	39.00	-18	6,133	-0.29%
2020/04/30	14	39.53	11	39.61	40.00	3	6,145	0.05%
2020/04/29	9	39.04	13	39.09	38.90	-4	6,134	-0.07%
2020/04/28	103	38.79	2	38.80	38.65	101	6,167	1.64%	大買/鉅額交易
2020/04/27	66.1	39.06	0.1	39.35	39.35	66	6,181	1.07%
2020/04/24	9	39.28	4	39.40	39.05	5	6,160	0.08%
2020/04/23	3	39.40	3	39.55	39.20	0	6,150	0.00%
2020/04/22	8	38.40	14	38.55	39.35	-6	6,099	-0.10%
2020/04/21	6	38.56	2	38.25	38.15	4	6,082	0.07%
2020/04/20	6	39.68	10	39.76	39.60	-4	6,081	-0.07%
2020/04/17	12	39.68	17	39.73	39.45	-5	6,056	-0.08%
2020/04/16	8	39.79	9	39.96	40.00	-1	5,942	-0.02%
2020/04/15	19	40.31	29	40.21	39.90	-10	5,908	-0.17%
2020/04/14	47	39.78	31.1	39.86	39.80	16	5,819	0.27%
2020/04/13	62	39.94	234.1	39.71	39.60	-172.1	5,773	-2.98%	大賣/鉅額交易
2020/04/10	29	38.92	16	38.88	39.00	13	5,704	0.23%
2020/04/09	47.2	38.99	26.1	38.61	38.60	21.1	5,704	0.37%
2020/04/08	14	37.11	15.1	37.09	37.60	-1.1	5,578	-0.02%
2020/04/07	19	36.24	26.3	36.24	36.60	-7.3	5,546	-0.13%
2020/04/06	5.3	34.07	8	34.08	34.50	-2.7	5,576	-0.05%
2020/04/01	20	33.45	19	33.48	33.70	1	5,534	0.02%
2020/03/31	26	33.45	48	33.21	33.10	-22	5,529	-0.40%
2020/03/30	12	32.47	5	32.88	33.20	7	5,552	0.13%
2020/03/27	12	33.26	35	33.42	32.50	-23	5,567	-0.41%
2020/03/26	59	31.67	52	32.04	32.90	7	5,468	0.13%
2020/03/25	26	31.52	15	31.76	31.60	11	5,359	0.21%
2020/03/24	18	28.15	27	28.39	29.00	-9	5,227	-0.17%
2020/03/23	50	26.66	12	26.63	26.40	38	5,163	0.74%
2020/03/20	14	29.46	27	29.90	28.00	-13	5,115	-0.25%
2020/03/19	16	28.05	17	28.60	27.45	-1	4,974	-0.02%
2020/03/18	6	31.13	7	31.10	30.40	-1	4,854	-0.02%
2020/03/17	5	30.40	7	30.89	30.50	-2	4,809	-0.04%
2020/03/16	4	32.95	15	32.10	31.55	-11	4,763	-0.23%
2020/03/13	8	32.13	23	32.46	33.15	-15	4,720	-0.32%
2020/03/12	13	35.94	9	36.32	35.40	4	4,616	0.09%
2020/03/11	6	38.83	8	39.05	38.30	-2	4,541	-0.04%
2020/03/10	15.1	38.55	12	38.56	39.50	3.1	4,507	0.07%
2020/03/09	3	40.08	3.1	39.95	39.10	-0.1	4,432	0.00%
2020/03/06	31	41.44	22.1	41.45	41.05	8.9	4,384	0.20%
2020/03/05	17	41.86	25	41.72	41.70	-8	4,371	-0.18%
2020/03/04	188	41.85	190	41.79	41.50	-2	4,306	-0.05%	大買/大賣/
2020/03/03	15	39.17	22	39.93	40.40	-7	3,901	-0.18%
2020/03/02	6	36.70	17.1	36.30	36.75	-11.1	3,833	-0.29%
2020/02/27	16	36.64	10	36.39	36.00	6	3,885	0.15%
2020/02/26	164	38.06	10	37.78	37.60	154	3,880	3.97%	大買/鉅額交易
2020/02/25	0	0.00	1	38.50	38.40	-1	3,905	-0.03%
2020/02/24	2	37.93	3	38.15	38.25	-1	3,975	-0.03%
2020/02/21	2	38.58	18	38.63	38.55	-16	4,107	-0.39%
2020/02/20	12	39.05	3	39.12	38.85	9	4,155	0.22%
2020/02/19	3	39.05	3	39.13	39.00	0	4,223	0.00%
2020/02/18	7	39.30	8	39.11	38.95	-1	4,387	-0.02%
2020/02/17	6	39.33	6	39.22	39.20	0	4,805	0.00%
2020/02/14	5.1	39.35	7	39.42	39.60	-1.9	4,990	-0.04%
2020/02/13	16	39.69	7	39.72	39.25	9	5,192	0.17%
2020/02/12	7	39.26	5	39.50	39.65	2	5,443	0.04%
2020/02/11	0.1	38.75	1	38.70	38.70	-0.9	5,693	-0.02%
2020/02/07	5	38.40	6	38.55	38.30	-1	5,756	-0.02%
2020/02/06	12	38.67	15	38.89	39.10	-3	5,791	-0.05%
2020/02/05	4	37.89	0	0.00	37.95	4	5,844	0.07%
2020/02/04	6	37.33	9	37.30	37.90	-3	5,862	-0.05%
2020/02/03	12	35.65	6	35.83	36.15	6	5,972	0.10%
2020/01/31	26	37.55	62	37.66	37.65	-36	6,089	-0.59%
2020/01/30	16	39.04	21.1	39.05	38.70	-5.1	6,083	-0.08%
2020/01/20	4	43.11	54	43.01	43.00	-50	6,059	-0.83%
2020/01/17	9	43.16	16	43.25	42.90	-7	6,147	-0.11%
2020/01/16	3	43.05	5	43.07	43.00	-2	6,220	-0.03%
2020/01/15	9	42.97	1	43.00	43.05	8	6,650	0.12%
2020/01/14	70	42.68	15	43.30	43.30	55	6,726	0.82%
2020/01/13	3	42.47	16	42.56	42.65	-13	6,791	-0.19%
2020/01/10	5	41.65	1	41.95	41.55	4	6,861	0.06%
2020/01/09	4	41.94	4	42.04	41.70	0	7,085	0.00%
2020/01/08	7	41.71	3	41.97	41.65	4	7,213	0.06%
2020/01/07	6	41.91	2	42.43	41.80	4	7,462	0.05%
2020/01/06	17	42.48	6	42.50	42.30	11	7,520	0.15%
2020/01/03	25	44.00	23	44.01	43.25	2	7,540	0.03%
2020/01/02	12	43.97	9	43.98	43.95	3	7,537	0.04%
2019/12/31	16	43.73	30	43.91	43.90	-14	7,530	-0.19%
2019/12/30	24.1	43.47	28.2	43.60	43.80	-4.1	7,526	-0.05%
2019/12/27	15	42.55	7	42.45	42.40	8	7,456	0.11%
2019/12/26	17	43.08	5	42.85	42.45	12	7,499	0.16%
2019/12/25	16	43.33	21	43.35	43.40	-5	7,535	-0.07%
2019/12/24	5	42.78	12	42.91	43.00	-7	7,682	-0.09%
2019/12/23	2	42.45	3	42.38	42.20	-1	7,993	-0.01%
2019/12/20	8	42.41	14	42.48	42.50	-6	8,363	-0.07%
2019/12/19	2	42.05	1	42.10	42.15	1	8,822	0.01%
2019/12/18	9	42.11	4	42.39	42.05	5	9,315	0.05%
2019/12/17	6	42.45	3	42.60	42.50	3	9,478	0.03%
2019/12/16	3	42.12	5	42.29	42.30	-2	9,664	-0.02%
2019/12/13	9	41.93	2	41.98	41.85	7	9,674	0.07%
2019/12/12	14	42.43	11	42.44	42.20	3	9,738	0.03%
2019/12/11	13	42.38	12	42.14	42.45	1	9,729	0.01%
2019/12/10	18	41.88	18	41.87	41.90	0	9,716	0.00%
2019/12/09	18	42.43	14	42.28	42.05	4	9,701	0.04%
2019/12/06	5	42.83	2	42.90	42.80	3	9,679	0.03%
2019/12/05	5.2	42.69	15	42.55	42.75	-9.8	9,736	-0.10%
2019/12/04	24	42.10	12.1	42.03	42.10	11.9	9,785	0.12%
2019/12/03	16	42.32	17	42.44	42.55	-1	9,881	-0.01%
2019/12/02	9	42.13	19	42.03	42.10	-10	9,907	-0.10%
2019/11/29	20	43.57	19	43.68	43.10	1	9,912	0.01%
2019/11/28	10	43.90	3	43.87	43.60	7	9,973	0.07%
2019/11/27	48	44.00	51	44.11	44.00	-3	10,066	-0.03%
2019/11/26	6	43.99	4	44.09	43.80	2	10,142	0.02%
2019/11/25	17	43.59	18	43.61	43.70	-1	10,121	-0.01%
2019/11/22	39	43.21	50	42.99	42.85	-11	10,146	-0.11%
2019/11/21	85	42.92	75	43.16	43.30	10	10,169	0.10%
2019/11/20	69.1	44.02	44	43.84	43.60	25.1	10,174	0.25%
2019/11/19	28	45.46	9	45.42	45.00	19	10,175	0.19%
2019/11/18	45	45.64	49	45.74	45.45	-4	10,285	-0.04%
2019/11/15	58	45.41	106	45.47	45.15	-48	10,529	-0.46%	大賣/
2019/11/14	309	45.71	194	45.74	44.60	115	10,787	1.07%	大買/大賣/鉅額交易
2019/11/13	160	45.56	161.4	45.28	45.00	-1.4	10,608	-0.01%	大買/大賣/
2019/11/12	90	45.69	81	45.90	46.15	9	10,685	0.08%
2019/11/11	108	45.42	103	45.45	46.20	5	10,689	0.05%	大買/大賣/
2019/11/08	220.1	45.58	212	45.36	45.80	8.1	10,661	0.08%	大買/大賣/
2019/11/07	11.1	43.80	12	43.70	43.80	-0.9	10,518	-0.01%
2019/11/06	29	44.09	19	44.14	43.90	10	10,756	0.09%
2019/11/05	10	44.70	15	44.75	44.80	-5	10,814	-0.05%
2019/11/04	32	44.83	36.1	45.01	44.55	-4.1	10,889	-0.04%
2019/11/01	12	44.81	13	44.80	45.10	-1	10,937	-0.01%
2019/10/31	63.1	45.35	25	45.23	44.65	38.1	11,096	0.34%
2019/10/30	49	44.88	57	45.00	45.80	-8	11,260	-0.07%
2019/10/29	25	44.24	16	44.18	43.90	9	11,419	0.08%
2019/10/28	22	43.91	34	44.13	44.45	-12	11,889	-0.10%
2019/10/25	79.3	44.25	77	43.64	44.00	2.3	12,331	0.02%
2019/10/24	34	44.38	45.2	44.40	44.50	-11.2	12,331	-0.09%
2019/10/23	120	45.12	118	45.63	44.25	2	12,367	0.02%	大買/大賣/
2019/10/22	28	44.72	43	44.72	44.65	-15	12,109	-0.12%
2019/10/21	12	44.55	22	44.53	44.15	-10	12,029	-0.08%
2019/10/18	63	44.17	86	44.04	44.25	-23	11,964	-0.19%
2019/10/17	137	44.02	149	43.99	43.95	-12	11,898	-0.10%	大買/大賣/
2019/10/16	46	42.82	42	42.96	43.05	4	11,706	0.03%
2019/10/15	96	42.73	105	42.81	43.00	-9	11,656	-0.08%	大賣/
2019/10/14	26	40.99	34	40.75	41.05	-8	11,486	-0.07%
2019/10/09	17	39.90	36	39.86	40.00	-19	11,506	-0.17%
2019/10/08	68	39.92	29	39.72	39.40	39	11,470	0.34%
2019/10/07	13	40.57	20	40.86	40.50	-7	11,391	-0.06%
2019/10/04	14	40.69	18	40.61	40.30	-4	11,366	-0.04%
2019/10/03	7	40.81	9	41.02	40.95	-2	11,301	-0.02%
2019/10/02	4	40.88	7	40.94	41.50	-3	11,253	-0.03%
2019/10/01	30	40.90	32	41.22	40.80	-2	11,251	-0.02%
2019/09/27	157	41.01	171	41.31	40.75	-14	11,202	-0.13%	大買/大賣/
2019/09/26	226	43.68	180	43.59	42.90	46	11,061	0.42%	大買/大賣/
2019/09/25	140	43.61	137	43.62	44.40	3	10,781	0.03%	大買/大賣/
2019/09/24	340	43.62	327	43.84	42.30	13	10,420	0.12%	大買/大賣/
2019/09/23	152	42.66	158	42.51	43.00	-6	9,990	-0.06%	大買/大賣/
2019/09/20	73	40.61	65	40.71	40.50	8	9,512	0.08%
2019/09/19	56	40.62	46	40.64	40.90	10	9,340	0.11%
2019/09/18	21	39.35	23	39.75	39.30	-2	9,139	-0.02%
2019/09/17	52	39.64	52	39.56	39.65	0	9,184	0.00%
2019/09/16	3	39.20	3	39.13	38.95	0	9,198	0.00%
2019/09/12	0	0.00	2	38.95	38.80	-2	9,263	-0.02%
2019/09/11	5	38.39	2	38.50	38.30	3	9,336	0.03%
2019/09/10	24	38.31	21	38.52	38.45	3	9,456	0.03%
2019/09/09	17	39.31	15	39.16	38.80	2	9,595	0.02%
2019/09/06	6	40.30	5	40.51	39.85	1	9,703	0.01%
2019/09/05	35	40.23	42	40.24	40.20	-7	9,706	-0.07%
2019/09/04	16	39.56	16.1	39.67	39.45	-0.1	9,843	0.00%
2019/09/03	18	39.53	13	39.60	39.25	5	9,840	0.05%
2019/09/02	19	39.86	37	39.81	40.00	-18	9,811	-0.18%
2019/08/30	55	39.73	46	39.63	39.30	9	9,798	0.09%
2019/08/29	31	39.37	42	39.14	39.30	-11	9,735	-0.11%
2019/08/28	35	38.63	54	38.91	38.40	-19	9,662	-0.20%
2019/08/27	39	39.46	36	39.56	39.05	3	9,707	0.03%
2019/08/26	19	39.11	25	39.18	38.85	-6	9,759	-0.06%
2019/08/23	23	40.41	20	40.32	40.30	3	9,702	0.03%
2019/08/22	37	40.48	31.1	40.60	40.25	5.9	9,635	0.06%
2019/08/21	62	40.53	55	40.37	40.40	7	9,495	0.07%
2019/08/20	111	41.45	71	41.80	40.95	40	9,382	0.43%	大買/
2019/08/19	190	41.72	170.1	41.73	42.10	20	9,110	0.22%	大買/大賣/
2019/08/16	103	39.94	101	39.82	39.40	2	8,779	0.02%	大買/大賣/
2019/08/15	72.1	39.14	67	39.17	39.30	5.1	8,662	0.06%
2019/08/14	28	38.73	49	38.74	38.85	-21	8,454	-0.25%
2019/08/13	100.1	38.30	117.2	38.47	38.15	-17.2	8,299	-0.21%	大賣/
2019/08/12	63	37.72	74	37.81	38.25	-11	8,147	-0.14%
2019/08/08	293	37.43	274	37.58	37.45	19	8,101	0.23%	大買/大賣/
2019/08/07	30	36.62	46	36.66	35.80	-16	7,973	-0.20%
2019/08/06	90	35.34	98	35.82	36.50	-8	7,923	-0.10%
2019/08/05	35	36.54	25	36.02	35.50	10	7,981	0.13%
2019/08/02	92	36.12	97	36.12	36.10	-5	8,069	-0.06%
2019/08/01	232	38.80	207	38.87	37.80	25	7,916	0.32%	大買/大賣/
2019/07/31	203	37.34	199	37.68	37.60	4	7,619	0.05%	大買/大賣/
2019/07/29	371	39.80	397	39.86	40.10	-26	7,321	-0.36%	大買/大賣/
2019/07/26	156	37.59	146	37.78	38.00	10	6,850	0.15%	大買/大賣/
2019/07/25	20	35.10	10	35.05	35.20	10	6,447	0.16%
2019/07/24	15	34.35	21	34.42	34.70	-6	6,379	-0.09%
2019/07/23	36	33.78	31	33.85	33.95	5	6,406	0.08%
2019/07/22	41	32.54	16	32.54	32.60	25	6,385	0.39%
2019/07/19	17	32.32	32.1	32.47	32.65	-15.1	6,510	-0.23%
2019/07/18	20	31.98	8	32.09	31.75	12	6,642	0.18%
2019/07/17	6	31.80	7	31.74	31.90	-1	6,756	-0.01%
2019/07/16	18	31.45	6	31.76	31.60	12	7,109	0.17%
2019/07/15	18.1	32.51	41	32.60	32.65	-22.9	7,539	-0.30%
2019/07/12	28	32.00	45	32.25	32.75	-17	7,870	-0.22%
2019/07/11	1	31.85	3	32.12	31.80	-2	8,403	-0.02%
2019/07/10	10	31.92	12	31.88	31.95	-2	8,466	-0.02%
2019/07/09	0	0.00	6	31.95	31.70	-6	8,744	-0.07%
2019/07/08	2	32.03	32	32.03	31.90	-30	8,879	-0.34%
2019/07/05	23	32.33	6	32.28	32.15	17	8,917	0.19%
2019/07/04	14	32.29	21	32.17	32.10	-7	8,912	-0.08%
2019/07/03	5	31.69	12	31.70	31.70	-7	8,946	-0.08%
2019/07/02	24	32.15	13	32.23	31.90	11	8,987	0.12%
2019/07/01	16	31.81	20	31.84	31.80	-4	8,977	-0.04%
2019/06/28	8	31.33	3	31.17	31.05	5	8,994	0.06%
2019/06/27	28	31.28	22	31.34	31.40	6	9,042	0.07%
2019/06/26	6	30.91	10	30.99	30.95	-4	9,017	-0.04%
2019/06/25	19	31.09	21	31.27	30.75	-2	9,017	-0.02%
2019/06/24	9	30.99	14	31.06	31.35	-5	9,031	-0.06%
2019/06/21	23	31.25	10	31.38	30.90	13	9,083	0.14%
2019/06/20	54	31.82	41	31.73	31.55	13	9,042	0.14%
2019/06/19	15	31.46	23	31.54	31.35	-8	9,019	-0.09%
2019/06/18	10	31.09	11	31.32	30.90	-1	9,012	-0.01%
2019/06/17	35	31.45	48	31.51	31.65	-13	8,960	-0.15%
2019/06/14	42	31.23	40	31.45	31.70	2	8,869	0.02%
2019/06/13	41	31.17	56	30.89	30.30	-15	8,784	-0.17%
2019/06/12	49	31.03	43	30.94	30.95	6	8,635	0.07%
2019/06/11	53	30.76	55	30.86	30.90	-2	8,568	-0.02%
2019/06/10	7	29.57	4	29.60	29.70	3	8,327	0.04%
2019/06/06	9	29.03	13	29.02	29.00	-4	8,299	-0.05%
2019/06/05	199	29.87	191	29.98	29.45	8	8,346	0.10%	大買/大賣/
2019/06/04	34	29.61	35	29.46	29.45	-1	8,333	-0.01%
2019/06/03	7	29.16	0	0.00	29.30	7	8,318	0.08%
2019/05/31	44	29.54	77	29.48	29.50	-33	8,284	-0.40%
2019/05/30	78	28.94	51	29.04	29.10	27	8,178	0.33%
2019/05/29	10	27.94	5	27.95	28.50	5	8,066	0.06%
2019/05/28	7	28.29	3	28.05	28.20	4	8,087	0.05%
2019/05/27	5	28.50	15	28.66	28.40	-10	8,120	-0.12%
2019/05/24	25	28.91	22	28.90	28.80	3	8,229	0.04%
2019/05/23	13	28.48	21	28.44	28.30	-8	8,526	-0.09%
2019/05/22	37	29.20	66	29.33	29.30	-29	8,768	-0.33%
2019/05/21	23	27.84	18	28.00	28.35	5	8,744	0.06%
2019/05/20	60	29.23	21	29.42	28.80	39	8,639	0.45%
2019/05/17	14	29.85	15.3	29.72	29.30	-1.3	8,650	-0.02%
2019/05/16	59	30.21	52	30.07	29.65	7	8,642	0.08%
2019/05/15	45	29.86	49	30.08	30.40	-4	8,664	-0.05%
2019/05/14	46	28.80	36	28.81	29.40	10	8,779	0.11%
2019/05/13	19	28.78	17	28.92	28.80	2	8,781	0.02%
2019/05/10	42	29.89	67	29.60	29.30	-25	8,700	-0.29%
2019/05/09	43	30.75	38	30.57	29.85	5	8,496	0.06%
2019/05/08	24	31.49	6	31.77	32.60	18	8,255	0.22%
2019/05/07	5.3	31.98	22	31.83	31.90	-16.7	8,191	-0.20%
2019/05/06	12	31.36	13	31.46	31.20	-1	8,176	-0.01%
2019/05/03	28	32.15	37	32.03	32.20	-9	8,101	-0.11%
2019/05/02	102	31.84	56	32.08	31.65	46	8,021	0.57%	大買/
2019/04/30	13	32.44	28	32.37	32.70	-15	7,886	-0.19%
2019/04/29	90	32.81	47	32.51	32.50	43	7,864	0.55%
2019/04/26	54	32.06	31	32.15	31.95	23	7,719	0.30%
2019/04/25	23	32.78	20	32.78	33.00	3	7,569	0.04%
2019/04/24	77	33.94	83	34.04	33.40	-6	7,424	-0.08%
2019/04/23	120	34.12	144	33.68	34.05	-24	7,217	-0.33%	大買/大賣/
2019/04/22	207	34.71	213	34.64	34.90	-6	7,052	-0.09%	大買/大賣/
2019/04/19	122	32.86	106	32.84	33.90	16	6,699	0.24%	大買/大賣/
2019/04/18	107	31.68	104	31.55	31.05	3	6,335	0.05%	大買/大賣/
2019/04/17	89	30.56	112	30.95	30.90	-23	5,978	-0.38%	大賣/
2019/04/16	26	29.01	33	28.90	29.10	-7	5,326	-0.13%
2019/04/15	98	29.08	100	28.86	29.05	-2	5,228	-0.04%
2019/04/12	15	27.97	12	27.96	28.55	3	4,942	0.06%
2019/04/11	24	27.83	4	28.14	27.40	20	4,789	0.42%
2019/04/10	7	27.86	10	27.75	27.75	-3	4,728	-0.06%
2019/04/09	16	28.19	9	28.11	28.15	7	4,694	0.15%
2019/04/08	9	27.99	6	28.04	27.60	3	4,598	0.07%
2019/04/03	3	27.47	25	27.49	27.55	-22	4,525	-0.49%
2019/04/02	10	27.27	14	27.28	27.30	-4	4,451	-0.09%
2019/04/01	1	26.70	6	26.83	26.85	-5	4,335	-0.12%
2019/03/29	12	26.18	23	26.21	26.20	-11	4,264	-0.26%
2019/03/28	1	26.60	4	26.26	26.00	-3	4,270	-0.07%
2019/03/27	24	26.55	26	26.46	26.40	-2	4,278	-0.05%
2019/03/26	17	27.05	17	27.02	26.70	0	4,252	0.00%
2019/03/25	29	27.30	34	27.35	27.30	-5	4,195	-0.12%
2019/03/22	40	27.63	56	27.75	27.85	-16	4,192	-0.38%
2019/03/21	29	27.21	13	27.49	27.60	16	4,118	0.39%
2019/03/20	14	26.80	13	26.93	26.80	1	4,111	0.02%
2019/03/19	26	26.81	15	26.86	26.70	11	4,115	0.27%
2019/03/18	56	26.85	42	27.23	27.15	14	4,094	0.34%
2019/03/15	4	26.45	3	26.53	26.35	1	4,022	0.02%
2019/03/14	2	26.15	3	26.32	26.10	-1	4,034	-0.02%
2019/03/13	3	26.32	0	0.00	26.35	3	4,123	0.07%
2019/03/12	3	26.05	2	26.30	26.15	1	4,166	0.02%
2019/03/11	3	25.97	5.2	26.10	26.05	-2.2	4,319	-0.05%
2019/03/08	5	25.69	6	25.95	25.90	-1	4,399	-0.02%
2019/03/07	0	0.00	1	26.40	26.25	-1	4,515	-0.02%
2019/03/06	2	26.95	1	26.90	26.85	1	4,539	0.02%
2019/03/05	6	27.05	9	26.99	26.80	-3	4,631	-0.06%
2019/03/04	4	27.08	4	27.10	27.20	0	4,629	0.00%
2019/02/27	13	27.15	9	26.89	26.95	4	4,627	0.09%
2019/02/26	24	27.85	13	27.85	27.55	11	4,598	0.24%
2019/02/25	15	28.16	28	28.21	28.00	-13	4,602	-0.28%
2019/02/22	153.1	28.35	137	28.32	27.90	16.1	4,499	0.36%	大買/大賣/
2019/02/21	94	27.46	122.3	27.49	28.10	-28.3	4,163	-0.68%	大賣/
2019/02/20	25	26.38	6	26.40	26.10	19	3,902	0.49%
2019/02/19	2.3	26.24	8	26.18	26.10	-5.7	3,977	-0.14%
2019/02/18	15	26.20	16.2	26.19	26.20	-1.2	3,985	-0.03%
2019/02/15	25.4	25.56	11	25.67	25.70	14.4	3,985	0.36%
2019/02/14	13	26.28	8	26.20	26.10	5	3,947	0.13%
2019/02/13	14	25.98	21.1	25.94	26.15	-7.1	3,840	-0.18%
2019/02/12	42	24.68	80.3	24.63	25.20	-38.3	3,643	-1.05%
2019/02/11	5	23.83	0	0.00	23.80	5	3,607	0.14%
2019/01/30	2	24.00	0	0.00	23.90	2	3,717	0.05%
2019/01/29	3	23.90	1	23.95	23.90	2	3,777	0.05%
2019/01/28	6	24.10	3	24.18	24.10	3	3,878	0.08%
2019/01/25	0	0.00	23	24.18	24.15	-23	4,225	-0.54%
2019/01/24	3	23.85	6	24.05	23.70	-3	4,307	-0.07%
2019/01/23	1	23.75	2	23.70	23.65	-1	4,411	-0.02%
2019/01/22	7	23.85	1	24.00	23.70	6	4,453	0.13%
2019/01/21	0	0.00	1	24.10	23.90	-1	4,498	-0.02%
2019/01/18	14	23.91	8	24.08	23.90	6	4,541	0.13%
2019/01/17	11	23.99	6	24.29	23.80	5	4,604	0.11%
2019/01/16	5	24.00	0	0.00	24.00	5	4,647	0.11%
2019/01/15	6	23.90	1	23.95	23.90	5	4,683	0.11%
2019/01/14	1	23.70	2	23.83	23.90	-1	4,704	-0.02%
2019/01/11	12	23.99	14	24.15	23.85	-2	4,732	-0.04%
2019/01/10	56	24.35	44	24.42	24.30	12	4,712	0.25%
2019/01/09	16	23.56	14	23.57	23.70	2	4,626	0.04%
2019/01/07	1	22.90	7	23.00	22.95	-6	4,615	-0.13%
2019/01/04	0	0.00	1	22.10	22.40	-1	4,684	-0.02%
2019/01/02	5	22.80	11	23.01	22.70	-6	4,774	-0.13%
2018/12/28	11	22.95	21	22.94	22.85	-10	4,838	-0.21%
2018/12/27	11	23.24	11	23.07	22.95	0	5,018	0.00%
2018/12/26	15	23.14	5	23.30	22.60	10	5,027	0.20%
2018/12/25	6	22.90	0	0.00	23.10	6	5,027	0.12%
2018/12/24	2	23.35	11	23.40	23.35	-9	5,036	-0.18%
2018/12/22	0	0.00	5	23.35	23.30	-5	5,049	-0.10%
2018/12/21	20	22.90	51	23.04	23.60	-31	5,109	-0.61%
2018/12/20	56	23.61	1	23.05	23.05	55	5,091	1.08%
2018/12/19	3	24.05	0	0.00	23.80	3	5,067	0.06%
2018/12/18	10	23.85	0	0.00	23.90	10	5,102	0.20%
2018/12/17	1	24.50	2	24.53	24.50	-1	5,194	-0.02%
2018/12/14	0	0.00	2	24.08	24.30	-2	5,181	-0.04%
2018/12/13	4	24.48	32	24.83	24.30	-28	5,184	-0.54%
2018/12/12	2	24.60	0	0.00	24.60	2	5,146	0.04%
2018/12/11	34	24.17	0	0.00	23.95	34	5,149	0.66%
2018/12/10	1	24.30	0	0.00	24.10	1	5,198	0.02%
2018/12/07	1	24.25	9	24.56	24.75	-8	5,196	-0.15%
2018/12/06	21	24.86	0	0.00	24.05	21	5,199	0.40%
2018/12/05	11	25.28	10	25.50	25.60	1	5,157	0.02%
2018/12/04	11	25.99	10	26.07	25.85	1	5,252	0.02%
2018/12/03	9	25.74	124	25.69	25.65	-115	5,211	-2.21%	大賣/鉅額交易
2018/11/30	124	24.92	25	24.57	24.65	99	5,075	1.95%	大買/
2018/11/29	4	24.08	4	24.30	23.85	0	4,932	0.00%
2018/11/28	0	0.00	8	23.78	23.85	-8	4,935	-0.16%
2018/11/27	1	23.50	0	0.00	23.55	1	4,931	0.02%
2018/11/26	1	23.30	1	23.35	23.40	0	5,035	0.00%
2018/11/23	1	23.35	6	23.47	23.30	-5	5,149	-0.10%
2018/11/22	27	23.90	30	23.84	23.40	-3	5,337	-0.06%
2018/11/21	6	23.85	13	23.94	24.05	-7	5,764	-0.12%
2018/11/20	0	0.00	13	23.62	23.70	-13	5,998	-0.22%
2018/11/19	36	23.69	7	23.70	23.70	29	6,020	0.48%
2018/11/16	47	23.75	50	23.92	23.40	-3	6,028	-0.05%
2018/11/15	19	23.16	11	23.31	23.45	8	5,927	0.13%
2018/11/14	27	23.44	15	23.59	23.50	12	5,954	0.20%
2018/11/13	6	22.25	96	22.69	23.20	-90	5,926	-1.52%
2018/11/12	21	22.92	15	23.05	22.85	6	6,002	0.10%
2018/11/09	49	22.91	39	23.13	23.20	10	6,082	0.16%
2018/11/08	55	23.17	59	23.19	23.00	-4	6,121	-0.07%
2018/11/07	21	22.97	51	23.13	23.45	-30	6,081	-0.49%
2018/11/06	52	22.82	7	22.55	22.20	45	6,058	0.74%
2018/11/05	37	22.90	79	23.01	23.30	-42	6,068	-0.69%
2018/11/02	86	23.66	56.2	23.76	23.40	29.8	6,019	0.50%
2018/11/01	18	21.92	19	22.27	22.45	-1	5,798	-0.02%
2018/10/31	10	21.15	15	21.06	21.10	-5	5,804	-0.09%
2018/10/30	6	20.19	0	0.00	20.10	6	5,880	0.10%
2018/10/29	23	20.07	8	20.26	20.70	15	5,917	0.25%
2018/10/26	14	19.55	20	19.70	19.50	-6	5,994	-0.10%
2018/10/25	35	19.56	34	19.38	19.05	1	6,049	0.02%
2018/10/24	38	20.43	56	20.48	20.50	-18	6,087	-0.30%
2018/10/23	11	20.81	6	20.53	20.45	5	6,132	0.08%
2018/10/22	1	20.90	7	21.18	21.40	-6	6,214	-0.10%
2018/10/19	21	20.65	1	20.75	20.90	20	6,444	0.31%
2018/10/18	10	21.75	11	21.61	21.50	-1	6,626	-0.02%
2018/10/17	104	21.77	31	22.11	21.50	73	6,694	1.09%	大買/
2018/10/16	3	21.30	2	21.25	21.20	1	6,683	0.01%
2018/10/15	2.2	20.95	2	21.35	20.85	0.2	6,739	0.00%
2018/10/12	17	20.63	25	20.77	21.20	-8	6,752	-0.12%
2018/10/11	19	20.64	25	20.64	20.60	-6	6,849	-0.09%
2018/10/09	4	22.73	5	22.87	22.85	-1	6,952	-0.01%
2018/10/08	3	22.62	19	22.39	22.50	-16	7,000	-0.23%
2018/10/05	40	23.17	12	24.05	23.15	28	7,080	0.40%
2018/10/04	3	25.73	3	25.92	25.65	0	7,035	0.00%
2018/10/03	1	25.90	2	25.70	25.70	-1	7,088	-0.01%
2018/10/02	29	26.34	4	26.19	25.90	25	7,117	0.35%
2018/10/01	45	26.11	1	26.10	26.10	44	7,204	0.61%
2018/09/28	35	26.12	5	26.13	26.15	30	7,440	0.40%
2018/09/27	7	26.29	7	26.49	26.15	0	7,608	0.00%
2018/09/26	4	26.59	1	26.50	26.45	3	7,871	0.04%
2018/09/25	23	26.78	4	26.81	26.55	19	8,826	0.22%
2018/09/21	5	26.75	43	26.30	26.90	-38	9,259	-0.41%
2018/09/20	28	25.43	22	25.50	25.35	6	9,307	0.06%
2018/09/19	2	25.70	13	25.96	25.65	-11	9,365	-0.12%
2018/09/18	5	26.00	28	25.98	25.70	-23	9,513	-0.24%
2018/09/17	16	26.62	18	26.67	26.55	-2	9,530	-0.02%
2018/09/14	25	26.30	24	26.49	26.40	1	9,515	0.01%
2018/09/13	21	25.93	34	25.95	25.60	-13	9,512	-0.14%
2018/09/12	6	25.69	31	25.66	25.70	-25	9,595	-0.26%
2018/09/11	4	25.98	14	25.93	26.25	-10	9,675	-0.10%
2018/09/10	39.5	25.26	55	25.70	25.25	-15.5	9,667	-0.16%
2018/09/07	7	28.41	16	27.61	26.70	-9	9,577	-0.09%
2018/09/06	4	29.08	6	29.15	28.80	-2	9,571	-0.02%
2018/09/05	20	29.06	17	29.16	28.90	3	9,621	0.03%
2018/09/04	4	29.50	9	29.32	29.60	-5	9,694	-0.05%
2018/09/03	18	29.14	12	29.16	28.80	6	9,749	0.06%
2018/08/31	12	29.84	70	29.93	29.95	-58	9,765	-0.59%
2018/08/30	38	29.40	70	29.26	29.50	-32	10,169	-0.31%
2018/08/29	54	29.69	29	29.56	29.70	25	10,391	0.24%
2018/08/28	238	29.54	192	29.48	28.55	46	10,290	0.45%	大買/大賣/
2018/08/27	25	28.10	32	28.25	29.20	-7	9,920	-0.07%
2018/08/24	5	26.10	10	26.44	26.55	-5	9,832	-0.05%
2018/08/23	8	26.46	18	26.36	26.20	-10	10,176	-0.10%
2018/08/22	15	26.00	19	25.88	26.10	-4	10,451	-0.04%
2018/08/21	29	26.22	3	26.50	26.10	26	10,782	0.24%
2018/08/20	14	26.31	8	26.19	26.40	6	11,334	0.05%
2018/08/17	12	26.79	5	26.82	26.45	7	11,913	0.06%
2018/08/16	6	27.29	10	27.27	27.30	-4	12,388	-0.03%
2018/08/15	10	26.37	15	26.19	26.30	-5	12,761	-0.04%
2018/08/14	1	27.15	2	27.05	27.20	-1	12,882	-0.01%
2018/08/13	14	27.13	1	26.75	26.20	13	13,082	0.10%
2018/08/10	4	28.30	4	28.50	28.15	0	13,043	0.00%
2018/08/09	5	28.74	4	28.71	28.85	1	13,139	0.01%
2018/08/08	22	28.95	12	29.25	28.55	10	13,262	0.08%
2018/08/07	34	29.05	34	28.98	29.25	0	13,330	0.00%
2018/08/06	30	29.24	37	28.99	28.85	-7	13,475	-0.05%
2018/08/03	20	28.08	11	28.15	28.10	9	13,489	0.07%
2018/08/02	27	28.08	24	28.34	27.85	3	13,499	0.02%
2018/08/01	22	28.80	27	29.12	28.75	-5	13,583	-0.04%
2018/07/31	26	28.84	31	28.63	28.75	-5	13,850	-0.04%
2018/07/30	11	28.51	21	28.50	28.50	-10	13,957	-0.07%
2018/07/27	52	29.29	125	29.10	29.50	-73	13,909	-0.52%	大賣/
2018/07/26	216	29.30	223	29.23	29.55	-7	13,809	-0.05%	大買/大賣/
2018/07/25	101	27.87	31	28.30	28.60	70	13,605	0.51%	大買/
2018/07/24	4	26.83	74	26.34	27.30	-70	13,400	-0.52%
2018/07/23	73	26.19	8	25.80	26.70	65	13,305	0.49%
2018/07/20	3	26.22	6	25.41	25.45	-3	13,244	-0.02%
2018/07/19	5.5	26.27	11	26.25	26.25	-5.5	13,169	-0.04%
2018/07/18	23	26.92	16	27.18	26.30	7	13,140	0.05%
2018/07/17	46.1	28.50	44	28.82	28.35	2.1	12,987	0.02%
2018/07/16	7	28.49	11	28.47	27.95	-4	12,827	-0.03%
2018/07/13	17	29.17	1	28.75	28.70	16	12,747	0.13%
2018/07/12	37	29.15	38	28.83	29.70	-1	12,715	-0.01%
2018/07/11	10	28.87	10	28.67	28.55	0	12,623	0.00%
2018/07/10	11	28.88	10	28.89	29.00	1	12,559	0.01%
2018/07/09	15	28.81	8	28.98	28.75	7	12,554	0.06%
2018/07/06	106	29.54	94	29.53	28.95	12	12,464	0.10%	大買/
2018/07/05	144	31.22	205	31.34	29.80	-61	12,239	-0.50%	大買/大賣/
2018/07/04	176	32.00	124	32.03	32.00	52	12,022	0.43%	大買/大賣/
2018/07/03	302.3	33.34	308	34.02	31.40	-5.7	11,762	-0.05%	大買/大賣/
2018/07/02	89	32.21	109	32.38	33.05	-20	10,803	-0.19%	大賣/
2018/06/29	24	29.84	21	29.57	30.05	3	10,327	0.03%
2018/06/28	16	28.44	19	28.76	28.10	-3	10,164	-0.03%
2018/06/27	43	29.32	47	29.19	28.70	-4	10,090	-0.04%
2018/06/26	19	28.51	6	28.04	29.20	13	9,925	0.13%
2018/06/25	9	28.19	11	28.55	28.00	-2	9,866	-0.02%
2018/06/22	16	28.99	16.2	29.06	28.75	-0.2	9,839	0.00%
2018/06/21	15	30.02	15	29.79	30.20	0	9,781	0.00%
2018/06/20	3	28.03	14	27.75	28.00	-11	9,678	-0.11%
2018/06/19	16	29.46	10.3	29.39	29.30	5.7	9,551	0.06%
2018/06/15	3.2	30.16	1	30.55	30.05	2.2	9,513	0.02%
2018/06/14	40	31.18	50	31.02	30.40	-10	9,442	-0.11%
2018/06/13	12.3	30.51	16	30.37	30.55	-3.7	9,329	-0.04%
2018/06/12	27	30.52	33	30.84	30.10	-6	9,261	-0.06%
2018/06/11	17	31.23	15	31.13	31.15	2	9,137	0.02%
2018/06/08	31	30.30	37	30.45	30.60	-6	9,001	-0.07%
2018/06/07	225	31.93	277	31.76	30.40	-52	8,896	-0.58%	大買/大賣/
2018/06/06	91	30.37	81	30.48	31.20	10	8,362	0.12%
2018/06/05	29	28.88	24.3	28.89	28.85	4.7	8,033	0.06%
2018/06/04	22	30.10	93	30.05	29.75	-71	7,931	-0.90%
2018/06/01	92	29.05	98	29.15	29.15	-6	7,814	-0.08%
2018/05/31	165	30.77	121	29.97	29.15	44	7,709	0.57%	大買/大賣/
2018/05/30	77.1	29.88	252	30.01	30.40	-174.9	7,314	-2.39%	大賣/鉅額交易
2018/05/29	61	30.68	47	30.70	30.05	14	6,991	0.20%
2018/05/28	109	30.22	123	30.20	31.60	-14	6,615	-0.21%	大買/大賣/
2018/05/25	434	28.48	159	28.38	28.80	275	6,007	4.58%	大買/大賣/鉅額交易
2018/05/24	136	26.13	102.5	26.45	27.20	33.5	5,375	0.62%	大買/大賣/
2018/05/23	28	24.57	34	24.60	24.75	-6	4,844	-0.12%
2018/05/22	43	23.53	47	23.56	23.55	-4	4,373	-0.09%
2018/05/21	13	22.96	4	23.05	23.35	9	4,181	0.22%
2018/05/18	4	22.13	16	22.17	22.20	-12	3,919	-0.31%
2018/05/17	29	22.24	28	22.15	22.00	1	3,885	0.03%
2018/05/16	7	22.52	5	22.43	22.90	2	3,734	0.05%
2018/05/15	6	21.75	19	22.23	22.45	-13	3,591	-0.36%
2018/05/14	15	21.72	37	21.32	21.70	-22	3,452	-0.64%
2018/05/11	61	21.65	62	21.82	20.80	-1	3,201	-0.03%
2018/05/10	0	0.00	2	21.15	21.40	-2	3,004	-0.07%
2018/05/09	23	21.17	22	21.02	21.25	1	2,931	0.03%
2018/05/08	83	20.83	79	20.89	20.25	4	2,728	0.15%
2018/05/07	54	19.75	208	19.84	20.05	-154	2,354	-6.54%	大賣/鉅額交易
2018/05/04	0	0.00	1	18.35	18.25	-1	2,142	-0.05%
2018/05/03	3	18.13	2	18.20	18.20	1	2,095	0.05%
2018/05/02	12	17.74	12	17.87	18.10	0	2,070	0.00%
2018/04/27	0	0.00	2	16.70	16.90	-2	2,057	-0.10%
2018/04/26	1	16.60	0	0.00	16.45	1	2,077	0.05%
2018/04/25	18	16.80	0	0.00	16.90	18	2,097	0.86%
2018/04/24	1	16.90	18	16.80	16.90	-17	2,142	-0.79%
2018/04/19	1	18.05	0	0.00	17.95	1	2,248	0.04%
2018/04/18	33	18.02	30	18.07	17.85	3	2,290	0.13%
2018/04/17	10	17.65	12	17.82	18.35	-2	2,321	-0.09%
2018/04/16	10	17.85	0	0.00	17.85	10	2,303	0.43%
2018/04/13	16	18.26	0	0.00	18.00	16	2,320	0.69%
2018/04/12	10	17.60	10	17.85	17.85	0	2,371	0.00%
2018/04/11	0	0.00	10	17.90	17.60	-10	2,503	-0.40%
2018/04/10	0	0.00	10	17.45	17.60	-10	2,774	-0.36%
2018/04/09	1	17.55	10	17.60	17.35	-9	2,832	-0.32%
2018/04/03	0	0.00	1	17.65	17.60	-1	2,881	-0.03%
2018/04/02	15	17.68	0	0.00	17.75	15	2,937	0.51%
2018/03/30	3	17.83	0	0.00	17.70	3	3,149	0.10%
2018/03/29	20	17.85	0	0.00	17.75	20	3,281	0.61%
2018/03/28	0	0.00	8	17.90	17.90	-8	3,581	-0.22%
2018/03/27	10	18.10	1	18.00	18.10	9	3,704	0.24%
2018/03/26	5	17.80	1	17.85	17.95	4	3,919	0.10%
2018/03/23	5	17.57	26	17.60	17.90	-21	4,247	-0.49%
2018/03/22	2	18.35	10	18.33	18.15	-8	4,698	-0.17%
2018/03/21	0	0.00	3	18.45	18.35	-3	5,349	-0.06%
2018/03/19	0	0.00	4	18.80	18.65	-4	5,709	-0.07%
2018/03/16	10	19.05	2	19.00	19.00	8	5,824	0.14%
2018/03/15	2	18.80	0	0.00	19.05	2	5,882	0.03%
2018/03/14	12	19.05	10	19.03	18.95	2	6,053	0.03%
2018/03/13	9	18.90	2	18.80	19.05	7	6,068	0.12%
2018/03/12	10	18.88	0	0.00	18.80	10	6,081	0.16%
2018/03/09	17	19.06	15	18.91	18.85	2	6,117	0.03%
2018/03/08	5	18.90	32	18.84	18.80	-27	6,110	-0.44%
2018/03/07	0	0.00	5	19.15	18.85	-5	6,129	-0.08%
2018/03/06	57	19.38	11	19.41	19.45	46	6,169	0.75%
2018/03/01	1	18.70	0	0.00	18.90	1	6,203	0.02%
2018/02/27	12	19.32	0	0.00	18.85	12	6,240	0.19%
2018/02/26	1	19.50	0	0.00	19.30	1	6,352	0.02%
2018/02/23	6	19.70	2	19.65	19.70	4	6,531	0.06%
2018/02/21	1	18.55	0	0.00	18.80	1	6,850	0.01%
2018/02/12	0	0.00	6	17.84	17.95	-6	6,962	-0.09%
2018/02/09	15	17.10	0	0.00	17.35	15	7,004	0.21%
2018/02/08	0	0.00	5	17.95	17.80	-5	6,994	-0.07%
2018/02/07	5	18.15	18	18.20	17.95	-13	6,990	-0.19%
2018/02/06	33	17.62	3	18.00	17.65	30	6,970	0.43%
2018/02/05	2	19.30	2	19.45	19.55	0	6,926	0.00%
2018/02/01	0	0.00	9	20.57	20.40	-9	6,967	-0.13%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/30	10	20.23	1	20.40	20.10	9	7,020	0.13%
2018/01/29	0	0.00	3	20.35	20.35	-3	7,082	-0.04%
2018/01/26	2	20.50	2	20.40	20.40	0	7,121	0.00%
2018/01/25	3	20.38	11	20.54	20.30	-8	7,134	-0.11%
2018/01/23	12	20.59	1	20.45	20.30	11	7,367	0.15%
2018/01/22	0	0.00	23	20.88	20.70	-23	7,401	-0.31%
2018/01/19	0	0.00	4	21.31	21.00	-4	7,427	-0.05%
2018/01/18	15	21.49	13	21.80	21.45	2	7,455	0.03%
2018/01/17	6	21.71	4	21.76	21.50	2	7,445	0.03%
2018/01/16	13	20.95	75	21.03	20.95	-62	7,459	-0.83%
2018/01/15	6	21.51	5	21.59	21.00	1	7,507	0.01%
2018/01/12	24	21.47	17	21.61	21.40	7	7,587	0.09%
2018/01/11	15	21.82	14	21.55	21.65	1	7,709	0.01%
2018/01/10	0	0.00	7	20.79	20.85	-7	7,950	-0.09%
2018/01/09	5	20.70	9	20.87	20.70	-4	7,970	-0.05%
2018/01/08	12	21.22	41	21.02	20.70	-29	8,145	-0.36%
2018/01/05	19	21.83	20	21.81	21.65	-1	8,371	-0.01%
2018/01/04	58	22.38	53	22.43	22.55	5	8,221	0.06%
2018/01/03	6	21.63	9	21.71	21.45	-3	7,920	-0.04%
2018/01/02	4	21.44	10	21.64	21.45	-6	7,853	-0.08%