聯強 (2347)-富邦-敦南券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股▼0.43%
856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

聯強 (2347)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/11/22	0	75.40	1	75.70	75.90	-1	4,887	-0.02%
2024/11/21	50	76.60	53	76.62	76.50	-3	4,716	-0.06%
2024/11/20	4	75.75	5	76.58	76.50	-1	4,534	-0.02%
2024/11/19	0	0.00	4.3	75.85	76.00	-4.3	4,288	-0.10%
2024/11/18	0	0.00	3	74.43	73.50	-3	4,022	-0.07%
2024/11/15	1	74.10	3	74.27	74.00	-2	3,906	-0.05%
2024/11/13	0	0.00	3.1	73.57	73.80	-3.1	3,848	-0.08%
2024/11/08	2	71.50	0	72.50	71.50	2	3,729	0.05%
2024/11/07	0	71.60	0	0.00	71.10	0	3,729	0.00%
2024/11/06	0	0.00	1	71.50	71.60	-1	3,749	-0.03%
2024/11/05	1	70.60	0	0.00	70.50	1	3,748	0.03%
2024/10/30	1.1	71.06	0	0.00	70.90	1.1	3,909	0.03%
2024/10/29	0	0.00	1	71.80	71.90	-1	3,917	-0.03%
2024/10/22	2	72.80	1	72.80	72.60	1	4,151	0.02%
2024/10/21	1	72.30	0	0.00	72.30	1	4,232	0.02%
2024/10/18	0	0.00	2	73.30	73.20	-2	4,313	-0.05%
2024/10/16	1	72.50	0	0.00	72.70	1	4,465	0.02%
2024/10/11	0	0.00	1	73.50	73.70	-1	4,641	-0.02%
2024/10/08	0.7	72.50	1	72.70	72.20	-0.3	4,698	-0.01%
2024/10/07	0	0.00	1.2	72.57	73.40	-1.2	4,756	-0.03%
2024/10/04	1	71.80	2	71.75	71.70	-1	4,746	-0.02%
2024/10/01	3.3	71.04	0	0.00	70.60	3.3	4,860	0.07%
2024/09/30	0	73.20	1.2	73.63	72.50	-1.2	4,917	-0.02%
2024/09/27	0.1	73.40	1	74.00	73.00	-0.9	5,009	-0.02%
2024/09/26	4.2	72.89	0	0.00	71.60	4.2	5,001	0.08%
2024/09/25	5	72.88	0	0.00	72.70	5	5,074	0.10%
2024/09/24	3	71.97	2	72.45	72.20	1	5,070	0.02%
2024/09/23	2.2	73.03	0	0.00	72.10	2.2	5,082	0.04%
2024/09/20	1	72.90	1.3	72.97	72.70	-0.3	5,086	-0.01%
2024/09/19	9	70.76	1	71.30	70.20	8	5,026	0.16%
2024/09/18	3	70.17	0	0.00	70.20	3	5,354	0.06%
2024/09/16	1	69.80	0	0.00	69.90	1	5,378	0.02%
2024/09/12	1	70.30	1	70.80	70.10	0	5,529	0.00%
2024/09/11	5.3	69.55	0	0.00	69.00	5.3	5,616	0.09%
2024/09/09	3	71.27	0	0.00	72.10	3	5,575	0.05%
2024/09/06	1	72.40	2.2	72.17	72.20	-1.2	5,594	-0.02%
2024/09/05	5	71.38	1	71.70	71.00	4	5,588	0.07%
2024/09/04	1	71.60	0	71.60	71.00	1	5,619	0.02%
2024/09/03	2	72.65	0	0.00	72.50	2	5,596	0.04%
2024/09/02	0	0.00	0	73.00	73.00	0	5,649	0.00%
2024/08/30	6	71.98	1	71.80	72.10	5	5,869	0.09%
2024/08/29	1	70.80	0	0.00	70.80	1	6,282	0.02%
2024/08/27	2	70.45	0	0.00	70.90	2	7,553	0.03%
2024/08/23	0	70.50	0	0.00	70.00	0	8,550	0.00%
2024/08/22	2	70.55	0	0.00	70.40	2	8,913	0.02%
2024/08/21	0.1	71.40	0	0.00	71.30	0.1	9,173	0.00%
2024/08/20	1	71.60	2	71.55	71.40	-1	9,325	-0.01%
2024/08/19	0	0.00	1	71.80	72.20	-1	9,451	-0.01%
2024/08/16	0	71.40	0	0.00	71.20	0	9,587	0.00%
2024/08/15	1	71.10	1	72.10	71.30	0	9,609	0.00%
2024/08/14	0.8	71.60	0	0.00	71.20	0.8	9,749	0.01%
2024/08/13	0.1	71.48	0	0.00	71.60	0.1	9,814	0.00%
2024/08/12	0	71.10	0	71.30	71.30	0	9,893	0.00%
2024/08/09	2	70.80	0	0.00	70.50	2	9,955	0.02%
2024/08/08	1	68.60	0	0.00	69.70	1	9,936	0.01%
2024/08/06	0.1	68.33	0	0.00	68.30	0.1	10,049	0.00%
2024/08/05	0.3	68.10	2	68.30	68.10	-1.7	10,016	-0.02%
2024/08/02	1.1	71.04	1	72.10	72.10	0.1	9,900	0.00%
2024/08/01	0	0.00	0	72.70	72.30	0	9,875	0.00%
2024/07/31	1	71.31	0	0.00	71.10	1	9,896	0.01%
2024/07/30	10	70.60	1.1	71.61	71.60	8.9	9,924	0.09%
2024/07/29	1	71.00	0	0.00	71.70	1	9,946	0.01%
2024/07/26	2.6	72.11	0	72.30	72.30	2.5	9,931	0.03%
2024/07/23	2	72.50	0	0.00	72.90	2	9,895	0.02%
2024/07/22	0	0.00	0.4	72.50	72.90	-0.4	9,890	0.00%
2024/07/19	0	0.00	0.5	73.30	73.40	-0.5	9,856	-0.01%
2024/07/18	1	74.30	0	0.00	74.00	1	9,832	0.01%
2024/07/17	0	0.00	4	74.40	74.30	-4	9,821	-0.04%
2024/07/16	8	73.53	0	0.00	73.90	8	9,887	0.08%
2024/07/15	6	73.45	0.1	73.70	73.70	5.9	10,024	0.06%
2024/07/12	0.1	73.50	3.3	73.65	73.70	-3.2	10,021	-0.03%
2024/07/11	2	72.30	2	72.70	72.20	0	9,960	0.00%
2024/07/10	0	72.50	0	72.60	72.40	0	10,016	0.00%
2024/07/09	2	72.20	2	72.36	71.80	0	10,041	0.00%
2024/07/08	1	72.10	1	71.80	72.50	0	10,004	0.00%
2024/07/05	9.1	71.77	3	73.00	72.00	6.1	10,007	0.06%
2024/07/04	5	72.56	3	73.30	72.70	2	9,870	0.02%
2024/07/03	5	72.44	0	0.00	72.50	5	9,743	0.05%
2024/07/02	1	72.00	0	0.00	73.50	1	9,632	0.01%
2024/07/01	4.3	72.10	0	74.00	72.60	4.3	9,572	0.05%
2024/06/28	7.2	72.60	0	0.00	73.10	7.2	9,453	0.08%
2024/06/27	4	73.05	6	73.00	72.90	-2	9,378	-0.02%
2024/06/26	9.6	74.10	1	75.30	73.90	8.6	9,326	0.09%
2024/06/25	7	74.40	2	74.75	75.00	5	9,235	0.05%
2024/06/24	14.7	74.96	0	0.00	74.30	14.7	9,150	0.16%
2024/06/21	0	0.00	1	84.60	84.30	-1	8,785	-0.01%
2024/06/19	0	0.00	3	86.80	86.50	-3	8,654	-0.03%
2024/06/18	0	0.00	2.3	83.97	85.00	-2.3	8,677	-0.03%
2024/06/17	2	82.50	2	83.20	82.80	0	8,652	0.00%
2024/06/14	1	82.60	0	0.00	82.80	1	8,736	0.01%
2024/06/13	1	83.00	0	0.00	83.40	1	8,853	0.01%
2024/06/11	1	83.60	2.1	82.83	83.60	-1.1	9,042	-0.01%
2024/06/07	1.1	83.53	0	0.00	82.60	1.1	9,089	0.01%
2024/06/06	0	0.00	6.1	82.90	83.20	-6.1	9,100	-0.07%
2024/06/05	6.3	82.11	4	83.38	81.90	2.3	9,050	0.03%
2024/06/04	353	82.44	4.1	83.06	82.70	348.9	8,842	3.95%	大買/鉅額交易
2024/06/03	335	82.84	19	83.15	83.50	316	8,427	3.75%	大買/鉅額交易
2024/05/31	4.1	82.22	1	83.10	84.40	3.1	8,005	0.04%
2024/05/30	6	83.00	0.5	82.49	85.40	5.5	7,231	0.08%
2024/05/29	0	0.00	9	87.81	87.40	-9	6,573	-0.14%
2024/05/28	1	85.81	1	87.80	88.70	0	6,215	0.00%
2024/05/27	8	84.80	2.1	86.06	87.00	5.9	5,929	0.10%
2024/05/23	0	0.00	0.2	81.46	82.70	-0.2	5,553	0.00%
2024/05/22	1.1	82.05	0	0.00	81.30	1.1	5,433	0.02%
2024/05/20	0	0.00	0.1	82.50	84.00	-0.1	5,289	0.00%
2024/05/17	1.2	85.72	0.1	86.10	85.10	1.1	5,180	0.02%
2024/05/16	0.2	87.10	1	88.30	86.60	-0.8	5,109	-0.02%
2024/05/15	2.1	88.07	2	86.30	86.50	0.1	5,094	0.00%
2024/05/13	0	0.00	2.1	86.06	85.90	-2.1	5,064	-0.04%
2024/05/10	0	83.50	5	83.56	85.90	-5	5,036	-0.10%
2024/05/09	0	0.00	0.2	80.10	80.80	-0.2	4,952	0.00%
2024/05/08	0.1	81.60	0	0.00	81.60	0.1	4,936	0.00%
2024/05/07	0.2	82.30	60.2	81.67	82.70	-60	4,945	-1.21%
2024/05/06	0	0.00	0.1	81.60	81.90	-0.1	4,902	0.00%
2024/04/30	0	79.20	0.2	79.40	79.80	-0.2	4,778	0.00%
2024/04/26	0.2	76.50	0	0.00	76.50	0.2	4,732	0.00%
2024/04/22	1	76.80	0	0.00	78.70	1	4,661	0.02%
2024/04/19	0.2	78.10	1	78.50	77.30	-0.8	4,559	-0.02%
2024/04/18	1	76.70	3	77.53	76.90	-2	4,399	-0.05%
2024/04/17	2	76.25	0	0.00	77.00	2	4,320	0.05%
2024/04/16	0	0.00	1	75.00	75.80	-1	4,250	-0.02%
2024/04/15	0	0.00	0.4	76.20	76.40	-0.4	4,166	-0.01%
2024/04/08	0	0.00	1.3	76.11	76.30	-1.3	4,099	-0.03%
2024/04/03	3	75.80	0	0.00	76.10	3	4,056	0.07%
2024/04/02	0	0.00	1	76.90	77.00	-1	4,048	-0.02%
2024/04/01	0	0.00	4.1	76.37	75.90	-4.1	4,033	-0.10%
2024/03/28	3	78.30	0	0.00	78.40	3	3,982	0.08%
2024/03/26	0	0.00	0.7	77.15	78.40	-0.7	4,039	-0.02%
2024/03/21	1.4	77.37	2	77.95	78.50	-0.6	4,065	-0.01%
2024/03/20	2	77.90	5	78.10	78.20	-3	4,000	-0.07%
2024/03/15	1	78.00	7	78.67	79.50	-6	3,764	-0.16%
2024/03/14	9.2	78.28	6	78.47	76.90	3.2	3,599	0.09%
2024/03/13	7	78.27	2.1	77.89	78.10	5	3,509	0.14%
2024/03/12	1	75.30	0	0.00	75.30	1	3,391	0.03%
2024/03/11	1	74.70	0	0.00	74.00	1	3,337	0.03%
2024/03/08	0	0.00	2	74.65	74.70	-2	3,342	-0.06%
2024/03/06	1	75.90	10.4	75.42	76.00	-9.4	3,311	-0.28%
2024/03/05	0	0.00	0.1	75.00	75.50	-0.1	3,351	0.00%
2024/03/04	0	0.00	0	76.20	76.50	0	3,355	0.00%
2024/03/01	0	0.00	0.4	77.00	76.70	-0.4	3,389	-0.01%
2024/02/26	0	0.00	1	76.30	76.00	-1	3,414	-0.03%
2024/02/23	0	0.00	3	76.00	76.10	-3	3,420	-0.09%
2024/02/20	0	0.00	1	75.50	75.50	-1	3,485	-0.03%
2024/02/16	0	0.00	1	74.80	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	1	72.90	73.00	-1	3,464	-0.03%
2024/02/05	0	71.70	0	0.00	71.50	0	3,477	0.00%
2024/02/02	0	0.00	0	72.20	72.30	0	3,467	0.00%
2024/02/01	0	0.00	0	71.90	72.70	0	3,470	0.00%
2024/01/26	0	0.00	0	72.40	72.70	0	3,453	0.00%
2024/01/25	0	72.60	0	0.00	72.70	0	3,445	0.00%
2024/01/24	0	0.00	2	72.55	72.60	-2	3,483	-0.06%
2024/01/23	0	0.00	1	72.00	71.60	-1	3,514	-0.03%
2024/01/22	0	71.40	2	71.79	71.80	-2	3,516	-0.06%
2024/01/19	0	69.00	0	0.00	70.10	0	3,495	0.00%
2024/01/15	1	69.70	2	69.70	69.90	-1	3,412	-0.03%
2024/01/09	0	0.00	2	69.20	69.00	-2	3,515	-0.06%
2024/01/04	0	0.00	1	70.50	70.60	-1	3,534	-0.03%
2023/12/29	0	0.00	1	70.20	70.20	-1	3,545	-0.03%
2023/12/27	0.1	70.20	1.1	70.30	70.30	-0.9	3,549	-0.03%
2023/12/26	0	0.00	4	69.85	70.20	-4	3,519	-0.11%
2023/12/25	1	68.60	1	69.50	69.80	0	3,503	0.00%
2023/12/22	0	0.00	1	68.10	69.10	-1	3,486	-0.03%
2023/12/19	1.1	67.64	0.1	68.00	68.70	1	3,377	0.03%
2023/12/18	0.1	67.90	0	0.00	68.80	0.1	3,359	0.00%
2023/12/15	0	0.00	1	69.70	68.40	-1	3,342	-0.03%
2023/12/14	0.1	68.70	0	0.00	69.40	0.1	3,322	0.00%
2023/12/13	0.1	68.36	0	0.00	69.10	0.1	3,306	0.00%
2023/12/12	1	69.10	0	0.00	69.20	1	3,330	0.03%
2023/12/11	0	0.00	0	68.30	68.80	0	3,337	0.00%
2023/12/08	0	67.60	1	67.60	67.70	-1	3,350	-0.03%
2023/12/06	0	66.80	0	0.00	66.50	0	3,397	0.00%
2023/12/05	1	66.60	0	0.00	66.50	1	3,404	0.03%
2023/12/04	0	0.00	0.1	67.40	67.40	-0.1	3,429	0.00%
2023/11/30	0	0.00	1	68.90	68.90	-1	3,462	-0.03%
2023/11/27	0	0.00	7	69.30	68.40	-7	3,335	-0.21%
2023/11/24	0	0.00	1	69.00	68.10	-1	3,266	-0.03%
2023/11/22	1	67.90	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0	0.00	5.1	68.54	68.80	-5.1	3,170	-0.16%
2023/11/20	0	0.00	0	66.80	66.40	0	3,084	0.00%
2023/11/17	0	0.00	2	66.10	67.10	-2	3,063	-0.07%
2023/11/15	0	0.00	2	66.70	66.00	-2	3,043	-0.07%
2023/11/14	1.1	65.90	2	65.80	66.00	-0.9	3,013	-0.03%
2023/11/13	8	66.16	0	0.00	65.30	8	2,999	0.27%
2023/11/10	1	68.80	0	0.00	68.90	1	2,953	0.03%
2023/11/09	2	68.50	0	0.00	68.60	2	2,953	0.07%
2023/11/08	2	69.00	0	0.00	68.80	2	2,969	0.07%
2023/11/07	1	69.30	0	0.00	69.60	1	2,960	0.03%
2023/11/03	0	0.00	2	68.80	68.90	-2	2,963	-0.07%
2023/11/02	1	68.40	3.1	68.56	68.50	-2.1	2,966	-0.07%
2023/10/31	5	68.60	2	68.50	68.70	3	2,938	0.10%
2023/10/27	1	67.10	0	0.00	67.20	1	2,893	0.03%
2023/10/26	0	66.50	1	66.30	66.40	-1	2,945	-0.03%
2023/10/25	0	67.40	0	0.00	67.00	0	2,928	0.00%
2023/10/24	0	0.00	0.1	66.40	66.90	-0.1	2,938	0.00%
2023/10/23	0	0.00	10	66.10	66.20	-10	2,945	-0.34%
2023/10/20	0	0.00	4	66.85	67.00	-4	2,944	-0.14%
2023/10/18	0	67.80	0	0.00	67.80	0	3,056	0.00%
2023/10/17	0	0.00	5	68.40	67.60	-5	3,066	-0.16%
2023/10/16	1	67.50	24	67.70	67.60	-23	3,131	-0.73%
2023/10/13	0	0.00	7	67.69	68.00	-7	3,190	-0.22%
2023/10/12	3	66.97	22.4	67.16	67.40	-19.4	3,197	-0.61%
2023/10/11	0.1	67.00	10	67.06	67.50	-10	3,180	-0.31%
2023/10/06	0	0.00	9.4	64.90	65.00	-9.4	3,151	-0.30%
2023/10/05	0	0.00	2	63.50	63.80	-2	3,150	-0.06%
2023/10/04	0	0.00	2.5	63.32	63.10	-2.5	3,153	-0.08%
2023/10/03	3	63.83	10	63.80	63.60	-7	3,136	-0.22%
2023/10/02	1	64.10	1	63.50	63.70	0	3,215	0.00%
2023/09/28	10	64.20	2	63.99	64.10	8	3,232	0.25%
2023/09/27	0	0.00	1.5	62.94	63.20	-1.5	3,221	-0.05%
2023/09/26	0.1	63.50	0	63.40	63.50	0	3,230	0.00%
2023/09/25	1	63.80	1	63.52	63.90	0	3,251	0.00%
2023/09/22	0	0.00	0.1	63.60	63.70	-0.1	3,276	0.00%
2023/09/21	0.4	62.98	1.1	63.57	62.90	-0.7	3,277	-0.02%
2023/09/20	0	0.00	1	64.10	63.90	-1	3,234	-0.03%
2023/09/19	0	0.00	1.6	64.08	64.20	-1.6	3,214	-0.05%
2023/09/15	0.1	63.90	2	64.30	64.40	-1.9	3,187	-0.06%
2023/09/14	0	0.00	0	63.20	64.00	0	3,141	0.00%
2023/09/13	0	0.00	1	63.00	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	0	62.60	62.50	0	3,200	0.00%
2023/09/08	0	62.30	5	62.30	62.30	-5	3,189	-0.16%
2023/09/07	2	62.80	1	62.51	62.80	1	3,211	0.03%
2023/09/06	1	61.89	2.1	62.57	62.50	-1.1	3,206	-0.03%
2023/09/04	0	0.00	4.1	60.93	61.40	-4.1	3,196	-0.13%
2023/08/31	0.5	61.00	1.6	60.74	61.10	-1.1	3,557	-0.03%
2023/08/30	0	0.00	5	60.30	60.40	-5	3,573	-0.14%
2023/08/29	1.4	60.21	0	0.00	60.40	1.4	3,635	0.04%
2023/08/28	11.8	59.90	5	59.80	59.90	6.7	3,658	0.18%
2023/08/25	0.1	59.60	3.1	59.66	59.50	-3	3,984	-0.08%
2023/08/24	0	59.00	0	59.10	59.10	0	4,013	0.00%
2023/08/23	0	59.10	0	0.00	59.50	0	4,042	0.00%
2023/08/22	8	58.85	0	0.00	58.50	8	4,068	0.20%
2023/08/21	6.3	59.80	0	0.00	59.70	6.3	4,092	0.15%
2023/08/18	0	0.00	1	59.50	59.70	-1	4,095	-0.02%
2023/08/17	1	59.10	0	0.00	58.90	1	4,116	0.02%
2023/08/16	0	0.00	2.2	59.19	59.00	-2.2	4,134	-0.05%
2023/08/15	0	0.00	1	59.30	59.10	-1	4,149	-0.02%
2023/08/10	0	0.00	5	58.80	58.80	-5	4,229	-0.12%
2023/08/09	0	0.00	1	59.39	59.10	-1	4,252	-0.02%
2023/08/07	11.1	58.40	3	59.20	58.90	8	4,280	0.19%
2023/08/04	1	58.10	0	0.00	58.10	1	4,289	0.02%
2023/08/02	2	58.70	0	0.00	58.30	2	4,283	0.05%
2023/07/31	0	59.10	1	59.30	59.20	-1	4,283	-0.02%
2023/07/28	0.1	59.00	0	0.00	59.20	0.1	4,236	0.00%
2023/07/27	0	58.30	1	58.80	58.80	-1	4,227	-0.02%
2023/07/26	0	58.20	0	0.00	58.20	0	4,208	0.00%
2023/07/25	1.2	57.85	0	0.00	58.10	1.2	4,202	0.03%
2023/07/24	0	58.60	0	0.00	58.40	0	4,177	0.00%
2023/07/19	0	0.00	3.6	59.70	59.30	-3.6	3,928	-0.09%
2023/07/18	2	59.10	15	58.70	59.50	-13	3,853	-0.34%
2023/07/17	15	58.50	0	58.78	58.90	15	3,777	0.40%
2023/07/14	0	0.00	0	59.00	58.40	0	3,757	0.00%
2023/07/13	0.3	59.00	0	58.90	58.60	0.2	3,740	0.01%
2023/07/12	0	57.80	0.1	57.70	57.70	-0.1	3,681	0.00%
2023/07/11	1.2	57.09	0	0.00	57.00	1.2	3,669	0.03%
2023/07/10	5.4	56.02	0	0.00	55.90	5.4	3,672	0.15%
2023/07/07	2.1	56.45	0	56.40	55.80	2.1	3,675	0.06%
2023/07/06	1	57.60	0.1	57.90	57.50	1	3,605	0.03%
2023/07/05	0.1	58.80	0	0.00	58.50	0.1	3,572	0.00%
2023/07/04	0	0.00	0	58.70	58.50	0	3,569	0.00%
2023/07/03	0.1	58.30	0	0.00	58.10	0.1	3,577	0.00%
2023/06/30	0.2	58.41	20.3	58.20	58.00	-20.1	3,563	-0.56%
2023/06/28	0.1	59.10	0	0.00	59.20	0.1	3,518	0.00%
2023/06/27	9	58.90	0	0.00	58.80	9	3,539	0.25%
2023/06/26	6	59.12	0	0.00	59.10	6	3,551	0.17%
2023/06/21	5.1	59.50	0	0.00	59.40	5.1	3,562	0.14%
2023/06/20	0	0.00	1	58.91	59.20	-1	3,549	-0.03%
2023/06/19	10.1	59.00	0	0.00	58.70	10.1	3,541	0.28%
2023/06/15	1	60.00	0	0.00	59.90	1	3,447	0.03%
2023/06/14	0.2	60.50	0	60.40	59.90	0.2	3,438	0.01%
2023/06/13	1.3	60.32	0	0.00	60.20	1.3	3,468	0.04%
2023/06/12	1.8	60.13	0	0.00	60.00	1.8	3,465	0.05%
2023/06/09	0.4	59.06	0	0.00	59.00	0.4	3,482	0.01%
2023/06/08	3	58.67	1	59.30	58.60	2	3,542	0.06%
2023/06/07	12	59.50	1	59.60	59.20	11	3,549	0.31%
2023/06/06	4.2	63.59	0	0.00	63.40	4.2	3,446	0.12%
2023/06/05	0	64.00	1.2	63.53	63.70	-1.2	3,350	-0.04%
2023/06/02	2	63.75	0	0.00	63.80	2	3,299	0.06%
2023/06/01	1	63.90	0	0.00	63.10	1	3,240	0.03%
2023/05/31	0	0.00	0	64.20	63.90	0	3,200	0.00%
2023/05/30	0	63.60	1.1	63.72	63.60	-1	2,893	-0.04%
2023/05/26	0	0.00	1	64.90	64.70	-1	2,919	-0.03%
2023/05/25	0	0.00	0.1	64.93	65.20	-0.1	2,897	0.00%
2023/05/24	0	0.00	1	65.40	65.30	-1	2,872	-0.03%
2023/05/23	1	64.70	0	0.00	65.60	1	2,852	0.04%
2023/05/22	0.2	64.85	0	0.00	65.40	0.2	2,832	0.01%
2023/05/19	1	64.70	3.1	64.91	65.00	-2.1	2,821	-0.08%
2023/05/18	0	0.00	4	64.57	64.50	-4	2,842	-0.14%
2023/05/17	0	0.00	0.1	64.36	64.50	-0.1	2,854	0.00%
2023/05/16	0	0.00	0	63.64	64.10	0	2,806	0.00%
2023/05/15	1	63.40	2	63.50	63.60	-1	2,784	-0.04%
2023/05/10	0	0.00	5	62.52	62.60	-5	2,760	-0.18%
2023/05/09	0.4	62.40	1	62.40	62.50	-0.6	2,771	-0.02%
2023/05/08	0	0.00	21	62.55	62.50	-21	2,812	-0.75%
2023/05/02	4.1	61.16	0	0.00	61.20	4.1	2,996	0.14%
2023/04/26	0	0.00	2.2	60.76	61.10	-2.2	3,053	-0.07%
2023/04/25	0	0.00	2.1	60.75	60.70	-2.1	3,058	-0.07%
2023/04/24	0	60.40	0	0.00	60.90	0	3,076	0.00%
2023/04/21	0	0.00	4	60.40	60.20	-4	3,097	-0.13%
2023/04/20	1	61.30	0	0.00	61.00	1	3,087	0.03%
2023/04/19	14	61.99	0	0.00	61.70	14	3,107	0.45%
2023/04/18	0	62.30	0	0.00	62.40	0	3,084	0.00%
2023/04/17	22	62.14	0	0.00	62.10	22	3,101	0.71%
2023/04/14	5	62.00	0.5	62.00	62.00	4.5	3,105	0.15%
2023/04/12	0	62.10	0	62.40	62.20	0	3,113	0.00%
2023/04/11	0	61.80	22	61.52	62.00	-22	3,143	-0.70%
2023/04/07	0.1	61.02	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/31	0	0.00	0	61.65	61.30	0	3,191	0.00%
2023/03/30	20	60.90	0	0.00	61.00	20	3,332	0.60%
2023/03/27	0.1	61.87	0	0.00	61.50	0.1	3,948	0.00%
2023/03/24	1	61.90	0	62.20	61.80	1	4,176	0.02%
2023/03/23	3.1	61.97	1	62.00	62.00	2.1	4,205	0.05%
2023/03/21	0.3	62.13	0	62.13	61.50	0.3	4,291	0.01%
2023/03/20	0.1	61.80	1	61.60	61.30	-0.9	4,332	-0.02%
2023/03/17	0.2	61.20	0	61.90	61.50	0.2	4,359	0.00%
2023/03/16	0	61.18	0.2	61.00	60.90	-0.2	4,377	0.00%
2023/03/15	1.1	61.31	0	0.00	61.10	1.1	4,388	0.02%
2023/03/14	1.6	61.62	0	0.00	61.10	1.6	4,416	0.04%
2023/03/13	0.2	61.03	8	61.30	61.50	-7.8	4,433	-0.18%
2023/03/10	0	61.48	14.2	61.30	61.30	-14.1	4,422	-0.32%
2023/03/09	2.1	61.13	11	61.71	61.90	-8.9	4,421	-0.20%
2023/03/08	0	0.00	0.4	64.34	64.30	-0.4	4,339	-0.01%
2023/03/07	0	0.00	3	64.24	64.70	-3	4,404	-0.07%
2023/03/06	1	64.10	0	64.24	63.80	1	4,480	0.02%
2023/03/03	15	63.79	0	63.98	63.70	15	4,553	0.33%
2023/03/02	0	0.00	0.1	63.30	63.60	-0.1	4,653	0.00%
2023/03/01	1	61.70	4	62.60	62.30	-3	4,696	-0.06%
2023/02/24	1	63.10	0	63.70	62.50	1	4,729	0.02%
2023/02/22	0.1	63.50	0.3	63.46	63.40	-0.2	4,777	0.00%
2023/02/21	1	63.80	0	64.21	63.70	1	4,780	0.02%
2023/02/20	0	0.00	0.1	63.65	64.20	-0.1	4,816	0.00%
2023/02/17	3	63.20	0.1	63.36	63.60	2.9	4,823	0.06%
2023/02/16	0.2	63.35	2.1	63.44	63.20	-1.9	4,885	-0.04%
2023/02/15	2	62.30	0.5	62.56	62.20	1.5	4,905	0.03%
2023/02/14	0	0.00	0	63.10	62.90	0	4,887	0.00%
2023/02/13	0	0.00	0.1	62.94	62.80	-0.1	4,929	0.00%
2023/02/09	0	0.00	1.1	63.20	62.80	-1.1	4,971	-0.02%
2023/02/08	0	0.00	0.1	63.11	63.10	-0.1	5,051	0.00%
2023/02/07	1	62.60	0.5	62.91	62.90	0.5	5,066	0.01%
2023/02/06	0	62.30	0	63.00	62.60	0	5,070	0.00%
2023/02/03	2.1	61.80	1.1	62.50	62.60	1	5,060	0.02%
2023/02/02	1	61.61	0	0.00	61.50	1	5,024	0.02%
2023/02/01	1	61.00	3	61.20	61.30	-2	4,963	-0.04%
2023/01/17	0	0.00	0.1	60.20	60.20	-0.1	4,826	0.00%
2023/01/16	0	0.00	1	60.40	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	2	60.05	59.70	-2	4,856	-0.04%
2023/01/12	0	0.00	0.1	59.40	59.10	-0.1	4,965	0.00%
2023/01/11	0.1	60.00	0	0.00	59.70	0.1	4,973	0.00%
2023/01/09	0	59.70	9	59.80	59.90	-9	5,054	-0.18%
2023/01/06	0.2	58.90	0	0.00	58.70	0.2	5,050	0.00%
2023/01/05	1.5	58.50	0	0.00	58.60	1.5	5,097	0.03%
2023/01/04	1	58.90	0	0.00	58.50	1	5,153	0.02%
2022/12/30	0.1	59.50	0	0.00	59.20	0.1	5,206	0.00%
2022/12/29	28	58.89	0	0.00	59.20	28	5,233	0.53%
2022/12/28	0	59.80	0.1	59.70	59.40	-0.1	5,220	0.00%
2022/12/27	0.6	60.91	2	61.10	60.40	-1.4	5,228	-0.03%
2022/12/23	0	61.30	0	0.00	61.00	0	5,286	0.00%
2022/12/22	0	0.00	0	61.90	61.50	0	5,320	0.00%
2022/12/21	1	61.39	5.2	61.49	61.20	-4.2	5,244	-0.08%
2022/12/20	1.1	61.64	3.1	62.33	61.40	-2	5,102	-0.04%
2022/12/19	0.1	61.60	1.1	61.98	61.60	-1	4,926	-0.02%
2022/12/16	0	60.50	19.6	61.33	61.40	-19.5	4,742	-0.41%
2022/12/14	0.5	59.66	0	0.00	59.90	0.5	4,680	0.01%
2022/12/12	0	0.00	0.5	58.81	59.00	-0.5	4,717	-0.01%
2022/12/08	1	59.40	1	59.51	59.80	0	4,793	0.00%
2022/12/07	2	59.60	0	59.70	59.50	2	4,800	0.04%
2022/12/06	2	60.30	7	60.43	60.00	-5	4,793	-0.10%
2022/12/05	6	60.08	12.1	60.69	61.10	-6.1	4,813	-0.13%
2022/12/02	1	59.70	2.1	60.09	59.90	-1	4,757	-0.02%
2022/12/01	7	59.31	12	59.60	59.70	-5	4,752	-0.11%
2022/11/30	2	58.20	2	58.50	58.30	0	4,729	0.00%
2022/11/29	0	0.00	10	58.10	57.60	-10	4,663	-0.21%
2022/11/28	1.2	58.38	0	0.00	57.40	1.2	4,623	0.02%
2022/11/25	0.1	58.30	0.1	58.40	57.80	0	4,565	0.00%
2022/11/24	1	59.00	3	58.90	58.80	-2	4,522	-0.04%
2022/11/23	0	0.00	0	58.60	58.20	0	4,452	0.00%
2022/11/22	1	57.00	10.1	57.46	57.80	-9	4,438	-0.20%
2022/11/21	0	0.00	0	56.30	56.60	0	4,374	0.00%
2022/11/18	0.7	55.50	0	56.00	55.50	0.7	4,341	0.02%
2022/11/17	0	0.00	0.1	56.08	56.00	-0.1	4,302	0.00%
2022/11/16	0.2	56.20	0	0.00	55.80	0.2	4,311	0.00%
2022/11/15	0.4	56.01	0.1	55.90	56.30	0.3	4,303	0.01%
2022/11/14	0	0.00	2.1	55.60	56.10	-2.1	4,299	-0.05%
2022/11/11	1	54.71	4	54.78	54.90	-3	4,221	-0.07%
2022/11/10	0	54.30	1	54.20	54.20	-1	4,181	-0.02%
2022/11/09	0	0.00	2	54.30	54.30	-2	4,200	-0.05%
2022/11/08	1	53.61	3	54.17	54.40	-2	4,179	-0.05%
2022/11/07	4.1	54.20	2	54.30	54.10	2.1	4,152	0.05%
2022/11/04	5.1	53.37	0	53.30	54.40	5.1	4,139	0.12%
2022/11/03	1	52.00	0	54.30	52.90	1	4,087	0.02%
2022/11/02	3	51.91	0	0.00	52.30	3	4,129	0.07%
2022/11/01	1.2	52.43	0	0.00	52.20	1.2	4,171	0.03%
2022/10/31	0.2	53.40	0	0.00	52.60	0.2	4,195	0.00%
2022/10/27	0	53.30	2	53.02	53.10	-2	4,223	-0.05%
2022/10/26	0	0.00	1	53.50	53.50	-1	4,236	-0.02%
2022/10/25	0	53.70	0	0.00	53.50	0	4,242	0.00%
2022/10/19	0.1	54.50	0.2	54.60	54.40	-0.1	4,249	0.00%
2022/10/17	0	53.10	0	53.90	53.70	0	4,279	0.00%
2022/10/14	0	53.70	0	0.00	52.80	0	4,311	0.00%
2022/10/11	0	53.40	0	0.00	53.50	0	4,410	0.00%
2022/10/05	0	0.00	0.5	54.50	54.10	-0.5	4,439	-0.01%
2022/10/03	0	0.00	0	53.60	53.30	0	4,409	0.00%
2022/09/30	3.3	52.16	0	0.00	52.80	3.3	4,405	0.07%
2022/09/29	0.2	52.51	0	0.00	52.80	0.2	4,403	0.01%
2022/09/28	0	0.00	10	52.00	52.80	-10	4,382	-0.23%
2022/09/27	0.1	51.99	0	0.00	52.20	0.1	4,345	0.00%
2022/09/26	1.2	52.77	0.5	52.72	52.20	0.7	4,348	0.02%
2022/09/23	6	53.63	0	0.00	53.10	6	4,344	0.14%
2022/09/22	10	53.65	2	53.70	53.90	8	4,362	0.18%
2022/09/21	4	55.07	0	0.00	54.90	4	4,283	0.09%
2022/09/20	0.2	56.80	0	0.00	56.10	0.2	4,200	0.00%
2022/09/19	2	56.60	0	0.00	56.50	2	4,170	0.05%
2022/09/16	2	57.40	10.1	57.80	57.40	-8.1	4,156	-0.19%
2022/09/15	0.2	57.12	1	57.60	57.40	-0.8	4,208	-0.02%
2022/09/13	0	57.70	1	58.20	57.80	-1	4,559	-0.02%
2022/09/12	12	57.77	1.1	57.40	57.80	10.9	4,762	0.23%
2022/09/08	0	0.00	2	55.95	56.00	-2	4,947	-0.04%
2022/09/07	1.1	55.55	2.1	55.51	55.50	-1.1	5,030	-0.02%
2022/09/06	0	0.00	2	55.65	55.20	-2	5,085	-0.04%
2022/09/05	0	0.00	1	55.30	54.90	-1	5,219	-0.02%
2022/09/01	0	55.43	1	55.50	55.40	-1	5,463	-0.02%
2022/08/31	0.1	56.30	0	0.00	55.80	0.1	5,825	0.00%
2022/08/30	0	0.00	5.1	56.22	56.30	-5.1	5,947	-0.09%
2022/08/29	1	54.83	2	55.50	55.20	-1	5,990	-0.02%
2022/08/25	17	55.38	0	0.00	55.60	17	6,135	0.28%
2022/08/24	0	0.00	2	55.30	55.30	-2	6,195	-0.03%
2022/08/23	0	0.00	2	56.00	55.70	-2	6,380	-0.03%
2022/08/19	3	56.23	0	0.00	56.30	3	6,550	0.05%
2022/08/17	6.1	56.05	0	0.00	56.30	6.1	6,701	0.09%
2022/08/16	0	55.90	6	56.28	56.60	-6	6,726	-0.09%
2022/08/15	3.1	55.58	0	0.00	55.60	3.1	6,734	0.05%
2022/08/10	2.1	55.01	3	55.20	54.70	-0.9	6,818	-0.01%
2022/08/09	5	56.02	0	0.00	55.20	5	6,807	0.07%
2022/08/08	1	56.00	2.1	56.11	56.50	-1.1	6,779	-0.02%
2022/08/05	0.1	55.80	0	55.60	55.70	0	6,749	0.00%
2022/08/04	0	0.00	1	54.20	54.50	-1	6,747	-0.01%
2022/08/03	2	54.30	0	0.00	54.50	2	6,806	0.03%
2022/08/02	3	55.10	0	0.00	55.00	3	6,904	0.04%
2022/08/01	1.1	55.48	1.1	55.67	55.80	0	6,959	0.00%
2022/07/27	0	0.00	0.5	54.70	54.90	-0.5	6,906	-0.01%
2022/07/26	2	54.80	0	55.10	55.00	2	6,885	0.03%
2022/07/25	0	0.00	0.1	55.25	55.10	-0.1	6,844	0.00%
2022/07/22	0.1	54.30	0	0.00	54.30	0.1	6,836	0.00%
2022/07/20	1	53.50	3	53.63	53.50	-2	6,769	-0.03%
2022/07/19	17	52.20	0	54.80	52.80	17	6,769	0.25%
2022/07/18	0	0.00	17	52.68	52.90	-17	6,729	-0.25%
2022/07/13	0	0.00	1.3	53.60	53.50	-1.3	6,639	-0.02%
2022/07/12	0	52.10	1	51.30	51.80	-1	6,605	-0.02%
2022/07/11	1	52.02	1.1	51.90	51.80	-0.1	6,578	0.00%
2022/07/08	0	53.10	0	0.00	52.50	0	6,590	0.00%
2022/07/07	0	0.00	2	51.00	52.30	-2	6,588	-0.03%
2022/07/06	2.2	52.15	1	52.10	51.60	1.2	6,585	0.02%
2022/07/05	2	52.40	0	0.00	52.20	2	6,568	0.03%
2022/07/01	0	0.00	3	52.13	51.90	-3	6,543	-0.05%
2022/06/30	0.1	53.50	0	0.00	53.20	0.1	6,524	0.00%
2022/06/29	0	0.00	4	54.50	54.30	-4	6,473	-0.06%
2022/06/28	0	0.00	1	55.10	54.90	-1	6,444	-0.02%
2022/06/27	0.3	55.50	0	0.00	55.00	0.3	6,450	0.01%
2022/06/24	0	0.00	0	54.40	54.30	0	6,406	0.00%
2022/06/23	1	54.50	3	54.10	53.90	-2	6,378	-0.03%
2022/06/22	0.1	54.50	0	0.00	53.90	0.1	6,202	0.00%
2022/06/20	0	0.00	15.3	55.00	54.20	-15.3	5,811	-0.26%
2022/06/17	1	55.70	0.1	56.40	56.00	0.9	5,585	0.02%
2022/06/14	1.1	56.78	3.1	57.28	58.00	-2	5,385	-0.04%
2022/06/13	11.1	58.12	0	0.00	58.50	11.1	5,277	0.21%
2022/06/10	10.1	60.65	1.1	60.80	61.30	9	5,135	0.18%
2022/06/09	21.3	61.49	0.3	62.40	61.50	21	5,030	0.42%
2022/06/08	1.1	69.74	0	0.00	70.10	1.1	4,658	0.02%
2022/06/07	0	0.00	0	70.00	69.60	0	4,562	0.00%
2022/06/06	1	69.50	5	68.71	69.90	-4	4,539	-0.09%
2022/06/02	0	69.90	0	0.00	69.30	0	4,486	0.00%
2022/06/01	0	70.30	0.1	69.80	70.00	0	4,508	0.00%
2022/05/31	0	68.48	0.1	68.70	70.30	0	4,464	0.00%
2022/05/30	5.2	70.45	1.2	69.17	69.40	4.1	4,269	0.10%
2022/05/27	0	70.70	0.2	70.60	70.60	-0.2	4,152	0.00%
2022/05/26	5	71.56	2	73.00	70.60	3	4,132	0.07%
2022/05/25	1	72.01	0	0.00	72.60	1	4,140	0.02%
2022/05/24	1	72.70	0	0.00	72.50	1	4,173	0.02%
2022/05/23	0.1	73.44	0	0.00	73.60	0.1	4,207	0.00%
2022/05/20	0.4	73.06	1	73.01	74.00	-0.6	4,264	-0.01%
2022/05/18	0.2	73.05	0	0.00	73.30	0.2	4,229	0.01%
2022/05/17	1.1	72.78	7	72.31	72.40	-6	4,203	-0.14%
2022/05/16	0	0.00	3	71.44	71.60	-3	4,198	-0.07%
2022/05/13	2	70.51	1	70.60	70.40	1	4,172	0.02%
2022/05/12	5	70.80	2.2	70.80	70.40	2.8	4,166	0.07%
2022/05/11	1	70.80	3.3	71.14	71.10	-2.3	4,161	-0.06%
2022/05/10	2.1	73.59	18.6	73.30	73.30	-16.5	4,103	-0.40%
2022/05/09	19	76.46	0.3	75.43	75.10	18.7	4,020	0.46%
2022/05/06	0.1	79.20	4	79.08	78.80	-3.9	3,970	-0.10%
2022/05/05	1.1	79.14	0	79.50	79.60	1.1	4,017	0.03%
2022/05/04	10.1	78.20	10	78.94	78.80	0.1	4,018	0.00%
2022/05/03	0.2	77.30	0	0.00	78.00	0.2	4,060	0.00%
2022/04/29	0.1	77.10	1	76.60	77.50	-1	4,110	-0.02%
2022/04/28	3.1	75.48	1	75.20	76.50	2.1	4,158	0.05%
2022/04/27	0.1	75.08	1.2	75.25	75.50	-1.1	4,160	-0.03%
2022/04/26	0	76.00	0.3	76.37	76.50	-0.3	4,121	-0.01%
2022/04/25	10	76.70	0	0.00	76.90	10	4,139	0.24%
2022/04/22	0.1	78.45	0	0.00	78.50	0.1	4,072	0.00%
2022/04/21	0.2	78.70	0	0.00	78.80	0.2	4,071	0.00%
2022/04/20	0.1	78.47	0.1	78.00	78.80	-0.1	4,084	0.00%
2022/04/19	0.2	78.49	2	78.80	78.70	-1.8	4,123	-0.04%
2022/04/18	0.3	77.86	12	77.07	78.10	-11.8	4,232	-0.28%
2022/04/15	0.3	77.40	0	0.00	77.60	0.3	4,235	0.01%
2022/04/14	0.2	76.93	0.1	77.40	77.20	0.1	4,260	0.00%
2022/04/13	0.2	76.25	0	0.00	76.50	0.2	4,326	0.00%
2022/04/12	0.1	75.75	0	0.00	75.80	0.1	4,327	0.00%
2022/04/11	0.1	76.25	0	0.00	76.10	0.1	4,288	0.00%
2022/04/08	0.1	75.40	1	76.00	76.00	-0.9	4,313	-0.02%
2022/04/07	0.2	75.65	1	75.60	75.00	-0.8	4,301	-0.02%
2022/04/06	0.5	75.90	5.1	75.40	76.20	-4.6	4,276	-0.11%
2022/04/01	0.1	75.26	0	0.00	75.10	0.1	4,258	0.00%
2022/03/31	0.2	75.08	10	75.10	75.30	-9.8	4,289	-0.23%
2022/03/30	0.1	75.28	0	0.00	74.90	0.1	4,372	0.00%
2022/03/29	1.1	74.70	0	0.00	74.70	1.1	4,596	0.02%
2022/03/28	0.1	74.60	0	0.00	75.20	0.1	4,898	0.00%
2022/03/25	0	0.00	1	74.70	75.00	-1	5,295	-0.02%
2022/03/24	0	74.50	0	0.00	74.90	0	5,885	0.00%
2022/03/23	0.1	74.90	0	0.00	74.90	0.1	6,380	0.00%
2022/03/22	0.1	74.58	0	0.00	74.50	0.1	6,581	0.00%
2022/03/21	1	74.20	0	0.00	74.50	1	6,730	0.01%
2022/03/18	1.5	73.77	0	0.00	76.70	1.5	6,758	0.02%
2022/03/16	1	70.50	0	0.00	71.10	1	6,881	0.01%
2022/03/14	2	72.20	0.2	71.90	72.40	1.9	6,967	0.03%
2022/03/11	0.1	72.70	0	0.00	72.30	0.1	7,030	0.00%
2022/03/10	1	72.50	0	0.00	73.10	1	7,181	0.01%
2022/03/09	16.3	70.60	26	71.05	71.20	-9.7	7,165	-0.14%
2022/03/08	13.1	70.12	1	70.10	70.00	12.1	7,191	0.17%
2022/03/07	5	70.22	17	70.41	71.30	-12	7,191	-0.17%
2022/03/04	2	72.75	23	72.60	72.40	-21	7,241	-0.29%
2022/03/03	0	0.00	3	73.80	73.80	-3	7,296	-0.04%
2022/03/02	0.1	73.60	0	0.00	73.40	0.1	7,403	0.00%
2022/03/01	1	72.40	0	0.00	73.00	1	7,487	0.01%
2022/02/25	1	71.50	1	72.00	71.90	0	7,537	0.00%
2022/02/24	1	71.80	1.3	72.29	72.00	-0.3	7,477	0.00%
2022/02/23	0.4	73.10	0	0.00	73.60	0.4	7,373	0.01%
2022/02/22	2	71.20	43.4	71.84	71.70	-41.4	7,311	-0.57%
2022/02/21	0	0.00	3	71.27	71.50	-3	7,250	-0.04%
2022/02/18	0	0.00	0	69.70	69.70	0	7,312	0.00%
2022/02/17	1	69.99	0	69.60	69.60	1	7,411	0.01%
2022/02/16	0	0.00	1	68.90	69.50	-1	7,560	-0.01%
2022/02/15	0	69.00	1	68.50	68.50	-1	7,562	-0.01%
2022/02/14	7	68.80	2	68.95	69.00	5	7,593	0.07%
2022/02/11	9	68.76	6	69.00	69.80	3	7,613	0.04%
2022/02/08	0	0.00	1	69.40	70.00	-1	7,711	-0.01%
2022/02/07	27.1	68.58	1	69.80	69.90	26.1	7,727	0.34%
2022/01/26	11	67.91	0	0.00	67.60	11	7,715	0.14%
2022/01/25	20	67.50	0	0.00	68.00	20	7,715	0.26%
2022/01/24	0.4	67.42	0	0.00	68.00	0.4	7,675	0.00%
2022/01/21	1	67.80	0	0.00	68.50	1	7,629	0.01%
2022/01/20	0	0.00	52	68.78	68.90	-52	7,587	-0.69%
2022/01/19	11	68.35	1	68.40	68.00	10	7,572	0.13%
2022/01/18	0	0.00	2	68.80	69.30	-2	7,547	-0.03%
2022/01/17	61	67.80	0	0.00	68.10	61	7,479	0.82%
2022/01/12	1	67.40	2	68.30	67.60	-1	7,468	-0.01%
2022/01/11	1.2	67.70	11	67.62	67.70	-9.8	7,411	-0.13%
2022/01/10	1	66.00	0	0.00	66.20	1	7,293	0.01%
2022/01/06	1	65.80	0	0.00	66.30	1	7,239	0.01%
2022/01/05	0.6	65.50	1	65.80	66.10	-0.4	7,157	-0.01%
2022/01/04	0	0.00	1.1	65.79	65.90	-1.1	7,174	-0.02%
2022/01/03	0.1	65.90	0	0.00	66.10	0.1	7,165	0.00%
2021/12/30	1.1	66.20	2.2	66.30	66.20	-1.1	7,132	-0.02%
2021/12/29	1.2	66.12	2	66.10	66.60	-0.8	7,148	-0.01%
2021/12/28	0.1	66.20	1.1	66.18	66.50	-1	7,150	-0.01%
2021/12/27	1	66.10	0.5	65.80	66.20	0.5	7,139	0.01%
2021/12/24	44.1	67.17	5	67.00	66.50	39.1	7,129	0.55%
2021/12/23	7.9	66.50	48	67.10	67.70	-40.2	7,055	-0.57%
2021/12/22	7.5	66.08	4	66.18	65.80	3.5	6,838	0.05%
2021/12/21	11.4	64.74	18	65.23	65.00	-6.6	6,538	-0.10%
2021/12/20	60.2	63.25	58.2	63.68	63.50	2	6,127	0.03%
2021/12/17	17.6	66.52	119	67.00	66.40	-101.4	5,526	-1.83%	大賣/鉅額交易
2021/12/16	3	65.88	6.2	65.90	65.70	-3.1	5,018	-0.06%
2021/12/15	3.7	65.18	8.1	65.19	65.00	-4.4	4,832	-0.09%
2021/12/14	5.5	63.69	4.2	63.83	63.30	1.3	4,719	0.03%
2021/12/13	10.5	64.75	60.5	65.23	64.10	-50	4,597	-1.09%
2021/12/10	9.5	63.87	1.2	63.96	64.10	8.3	4,440	0.19%
2021/12/09	1.9	62.18	7	62.00	62.60	-5.1	4,306	-0.12%
2021/12/08	5.7	62.18	4	61.62	62.00	1.7	4,233	0.04%
2021/12/07	2.1	61.00	10.7	60.72	61.00	-8.6	4,129	-0.21%
2021/12/06	5.2	60.61	200	60.26	61.00	-194.8	4,068	-4.79%	大賣/鉅額交易
2021/12/03	155	59.50	0	0.00	59.60	155	3,912	3.96%	大買/鉅額交易
2021/12/02	5	59.36	1	59.10	59.50	4	3,869	0.10%
2021/12/01	0.5	59.10	1	59.50	59.20	-0.5	3,795	-0.01%
2021/11/30	1	58.60	1	58.40	58.40	0	3,712	0.00%
2021/11/29	6	57.65	11.5	57.93	57.90	-5.5	3,577	-0.15%
2021/11/26	29	58.74	1.3	59.21	57.90	27.7	3,513	0.79%
2021/11/25	33.2	59.92	15.3	59.63	60.20	17.9	3,438	0.52%
2021/11/24	10.2	58.42	17	59.01	58.70	-6.8	3,325	-0.21%
2021/11/23	1	58.00	3	57.57	57.90	-2	3,219	-0.06%
2021/11/22	0.1	57.18	2	57.20	57.40	-1.9	3,212	-0.06%
2021/11/19	2.5	56.88	2	57.60	56.80	0.5	3,217	0.02%
2021/11/18	4.3	56.87	1	57.00	57.40	3.3	3,200	0.10%
2021/11/17	10.5	57.24	1	57.01	57.20	9.5	3,164	0.30%
2021/11/16	1.2	57.80	3	58.20	58.30	-1.8	3,062	-0.06%
2021/11/15	31	56.81	16	58.25	57.80	15	3,028	0.50%
2021/11/12	0	57.40	132	57.37	57.80	-132	2,879	-4.58%	大賣/鉅額交易
2021/11/11	140	57.49	10	57.90	57.90	130	2,936	4.43%	大買/鉅額交易
2021/11/10	0	57.70	1	58.00	57.80	-1	2,940	-0.03%
2021/11/09	0	57.70	8.5	57.76	57.80	-8.4	2,994	-0.28%
2021/11/08	1	56.49	30	57.18	56.70	-29	2,973	-0.98%
2021/11/05	90.5	55.99	72.1	56.30	56.60	18.5	2,981	0.62%
2021/11/04	4	56.30	0	0.00	56.20	4	2,987	0.13%
2021/11/03	4	54.98	0	55.10	56.00	4	2,963	0.13%
2021/11/02	10	54.20	2	54.55	54.40	8	2,932	0.27%
2021/11/01	1	54.40	0.6	54.00	54.20	0.4	2,964	0.01%
2021/10/27	0	0.00	11	53.59	53.60	-11	3,097	-0.36%
2021/10/26	0	0.00	0	53.30	53.30	0	3,146	0.00%
2021/10/19	0	0.00	17	53.12	52.90	-17	3,285	-0.52%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/12	1	51.10	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	10	52.20	52.20	-10	3,556	-0.28%
2021/10/07	1	51.60	0	0.00	51.80	1	3,609	0.03%
2021/10/06	1	51.00	0	0.00	51.00	1	3,659	0.03%
2021/10/04	0	0.00	1	51.30	51.10	-1	3,768	-0.03%
2021/10/01	11	51.28	0	0.00	51.10	11	3,828	0.29%
2021/09/30	1.1	51.63	0	0.00	52.20	1.1	3,892	0.03%
2021/09/28	11	52.30	0	0.00	52.40	11	4,118	0.27%
2021/09/27	0	0.00	1.1	53.40	52.80	-1.1	4,249	-0.02%
2021/09/23	3	52.60	0	0.00	52.30	3	4,419	0.07%
2021/09/22	3.1	52.37	0	0.00	52.10	3.1	4,522	0.07%
2021/09/17	0	0.00	2	53.50	53.50	-2	4,552	-0.04%
2021/09/16	0	0.00	1	53.10	53.00	-1	4,653	-0.02%
2021/09/13	0	0.00	1	52.70	52.70	-1	5,629	-0.02%
2021/09/09	50	52.60	0	0.00	52.30	50	6,306	0.79%
2021/09/08	0	0.00	11	52.88	52.90	-11	6,342	-0.17%
2021/09/07	0	53.10	15	53.20	52.80	-15	6,484	-0.23%
2021/09/06	0	0.00	1	53.10	53.00	-1	6,596	-0.02%
2021/09/02	0	53.00	0	0.00	53.20	0	6,726	0.00%
2021/09/01	1	53.20	11	53.37	53.60	-10	6,783	-0.15%
2021/08/31	0	0.00	1	53.80	53.80	-1	7,024	-0.01%
2021/08/30	0	0.00	5	52.60	52.90	-5	7,229	-0.07%
2021/08/27	0	0.00	1	52.20	52.20	-1	7,316	-0.01%
2021/08/26	0.1	52.00	0	0.00	52.00	0.1	7,420	0.00%
2021/08/25	0	0.00	7	52.30	52.30	-7	7,451	-0.09%
2021/08/20	3	50.80	0	0.00	50.80	3	7,601	0.04%
2021/08/19	81	51.28	0	0.00	51.00	81	7,743	1.05%
2021/08/18	0	0.00	1	52.50	52.30	-1	7,727	-0.01%
2021/08/17	11	52.02	2	52.05	52.00	9	7,773	0.12%
2021/08/16	1	52.50	10	52.60	52.60	-9	7,721	-0.12%
2021/08/13	17	54.06	4	54.15	53.90	13	7,703	0.17%
2021/08/12	0	0.00	1	53.70	53.70	-1	7,690	-0.01%
2021/08/11	0	0.00	4	52.88	52.70	-4	7,684	-0.05%
2021/08/10	1	52.50	0	0.00	52.60	1	7,742	0.01%
2021/08/09	10	53.60	3	53.47	53.60	7	7,800	0.09%
2021/08/06	0	0.00	0.4	53.70	53.90	-0.4	7,838	-0.01%
2021/08/02	0	0.00	1	53.70	54.00	-1	8,001	-0.01%
2021/07/30	11	52.50	5	52.86	53.00	6	7,962	0.08%
2021/07/29	0	0.00	1	52.80	52.70	-1	7,943	-0.01%
2021/07/28	0	0.00	1	52.30	52.40	-1	7,956	-0.01%
2021/07/27	0	0.00	1	52.70	52.70	-1	8,048	-0.01%
2021/07/26	4	52.83	6	53.40	52.60	-2	8,056	-0.02%
2021/07/23	11	52.71	2	53.00	52.90	9	7,999	0.11%
2021/07/22	0.1	52.40	1	52.40	52.20	-0.9	7,989	-0.01%
2021/07/21	10	52.28	0	0.00	52.20	10	7,966	0.13%
2021/07/16	0	0.00	3	52.17	52.50	-3	7,997	-0.04%
2021/07/15	1	52.00	4	52.20	52.10	-3	7,955	-0.04%
2021/07/14	1	52.20	1	52.10	52.20	0	7,933	0.00%
2021/07/13	2	52.10	4	52.15	52.20	-2	7,917	-0.03%
2021/07/12	7.1	52.60	0	0.00	52.50	7.1	7,884	0.09%
2021/07/08	1	52.10	5	52.30	52.30	-4	7,790	-0.05%
2021/07/07	8.9	51.84	5	52.10	51.90	3.9	7,754	0.05%
2021/07/06	13	52.03	19	51.81	52.00	-6	7,682	-0.08%
2021/07/05	1	51.20	0	0.00	51.50	1	7,582	0.01%
2021/07/02	11	50.60	50	50.80	50.80	-39	7,471	-0.52%
2021/07/01	6.1	50.70	0	0.00	50.50	6.1	7,359	0.08%
2021/06/30	4	50.70	0	0.00	50.90	4	7,256	0.06%
2021/06/29	5	50.50	2	50.60	50.60	3	7,241	0.04%
2021/06/28	7	50.90	10	50.90	51.00	-3	7,199	-0.04%
2021/06/25	13	51.72	0	0.00	51.30	13	7,177	0.18%
2021/06/24	68	51.57	6.1	51.44	51.60	62	7,073	0.88%
2021/06/23	1	50.02	0	0.00	50.40	1	6,744	0.02%
2021/06/22	28.1	50.60	0.2	50.30	49.80	27.9	6,466	0.43%
2021/06/21	16.2	50.25	4	50.40	49.85	12.2	6,167	0.20%
2021/06/18	4	51.83	1	52.40	51.50	3	5,852	0.05%
2021/06/17	4.3	52.61	1	53.00	53.00	3.3	5,585	0.06%
2021/06/16	0	0.00	2	52.10	53.10	-2	5,663	-0.04%
2021/06/15	1	52.40	1	52.60	52.60	0	5,599	0.00%
2021/06/11	1	53.60	1	53.80	53.70	0	5,597	0.00%
2021/06/09	7	54.00	0	0.00	54.10	7	5,660	0.12%
2021/06/08	2	54.50	2	55.20	54.60	0	5,602	0.00%
2021/06/07	2	59.15	0	0.00	59.50	2	5,350	0.04%
2021/06/02	1	60.60	16	60.70	60.50	-15	4,951	-0.30%
2021/06/01	13	61.18	14	61.56	61.60	-1	4,901	-0.02%
2021/05/31	0	0.00	2	59.80	59.80	-2	4,844	-0.04%
2021/05/27	1	58.10	0	0.00	58.10	1	4,846	0.02%
2021/05/25	0	0.00	1	58.90	58.90	-1	4,795	-0.02%
2021/05/21	5	58.00	1	58.60	58.00	4	4,794	0.08%
2021/05/20	1	57.30	20	58.55	57.30	-19	4,803	-0.40%
2021/05/19	4	58.40	2	59.10	58.10	2	4,745	0.04%
2021/05/18	28	58.05	0	0.00	58.20	28	4,685	0.60%
2021/05/14	0	0.00	2	56.75	56.70	-2	4,521	-0.04%
2021/05/13	1	55.10	0	0.00	56.20	1	4,445	0.02%
2021/05/12	0	0.00	5	56.08	56.30	-5	4,346	-0.12%
2021/05/11	10	56.50	0	0.00	56.10	10	4,210	0.24%
2021/05/10	0	0.00	1	56.80	57.00	-1	4,155	-0.02%
2021/05/07	0	0.00	1	55.70	56.10	-1	4,207	-0.02%
2021/05/05	0	0.00	2	55.40	55.00	-2	4,180	-0.05%
2021/05/04	102	56.86	130	56.40	55.10	-28	4,169	-0.67%	大買/大賣/
2021/05/03	30	56.10	1.4	56.08	55.80	28.6	4,062	0.70%
2021/04/29	0.1	55.30	0	0.00	55.70	0.1	4,045	0.00%
2021/04/28	1	55.80	0.2	55.30	55.50	0.8	4,041	0.02%
2021/04/27	1	55.20	0	0.00	55.40	1	4,055	0.02%
2021/04/26	0	0.00	7	55.60	56.00	-7	4,033	-0.17%
2021/04/23	2.2	55.20	0	0.00	55.30	2.2	4,033	0.05%
2021/04/22	1.1	56.81	1	57.50	56.30	0.1	4,039	0.00%
2021/04/20	0.2	56.70	1	56.80	56.80	-0.8	3,953	-0.02%
2021/04/19	1	56.00	1.5	56.20	56.40	-0.5	3,946	-0.01%
2021/04/16	0	0.00	0.5	54.60	55.60	-0.5	3,932	-0.01%
2021/04/15	0	0.00	2.5	54.82	54.60	-2.5	3,946	-0.06%
2021/04/14	1	54.50	1	55.50	55.00	0	3,959	0.00%
2021/04/13	0	0.00	1	55.60	55.30	-1	3,980	-0.03%
2021/04/12	2.1	55.30	0	0.00	55.00	2.1	3,991	0.05%
2021/04/09	0.1	55.30	0.1	55.10	55.00	-0.1	3,990	0.00%
2021/04/08	0.1	55.20	0	0.00	55.30	0.1	3,974	0.00%
2021/04/07	0.1	55.40	0	0.00	55.80	0.1	3,955	0.00%
2021/04/06	0	0.00	1	55.30	55.00	-1	3,961	-0.03%
2021/04/01	0.1	54.80	0.5	54.70	54.70	-0.5	3,974	-0.01%
2021/03/31	1	54.50	0	0.00	54.50	1	3,951	0.03%
2021/03/30	2.1	55.10	1	55.00	55.20	1.1	3,997	0.03%
2021/03/24	1	54.30	0	0.00	54.10	1	4,247	0.02%
2021/03/23	5	53.90	0	0.00	53.70	5	4,246	0.12%
2021/03/19	0	0.00	10	54.40	54.10	-10	4,272	-0.23%
2021/03/18	0.1	54.95	5	55.30	54.90	-4.9	4,158	-0.12%
2021/03/17	1.1	55.11	2.1	54.80	54.90	-1	4,085	-0.02%
2021/03/16	18.1	54.18	0	0.00	53.80	18.1	4,021	0.45%
2021/03/15	1	54.80	6	54.80	54.80	-5	3,899	-0.13%
2021/03/12	0.1	49.65	0.3	49.50	49.90	-0.2	3,903	0.00%
2021/03/11	0.1	49.90	0	0.00	49.35	0.1	3,951	0.00%
2021/03/09	0.1	49.50	1	49.30	49.15	-0.9	4,003	-0.02%
2021/03/08	10	48.73	0.2	48.70	48.70	9.8	4,016	0.24%
2021/03/05	0	0.00	2	48.70	48.75	-2	4,046	-0.05%
2021/03/02	0	0.00	95	49.81	49.00	-95	4,170	-2.28%
2021/02/26	1.1	49.54	0	0.00	49.35	1.1	4,182	0.03%
2021/02/25	2.1	48.82	20.1	49.03	50.40	-18	4,126	-0.44%
2021/02/24	3.2	48.51	115.1	48.70	48.30	-111.9	4,079	-2.74%	大賣/鉅額交易
2021/02/23	1.1	47.95	70	48.35	48.30	-68.9	4,052	-1.70%
2021/02/22	3	48.03	74	47.93	47.85	-71	4,047	-1.75%
2021/02/19	0	0.00	302	46.93	47.60	-302	4,040	-7.48%	大賣/鉅額交易
2021/02/18	0	47.05	0	0.00	47.10	0	4,072	0.00%
2021/02/17	0	0.00	0	47.60	47.25	0	4,140	0.00%
2021/02/05	0	46.79	0	0.00	46.80	0	4,189	0.00%
2021/02/03	0	0.00	0	47.08	47.30	0	4,273	0.00%
2021/02/02	0	46.65	3	46.92	46.65	-3	4,278	-0.07%
2021/01/29	4.1	45.59	0	0.00	45.20	4.1	4,264	0.10%
2021/01/28	1	47.00	0	0.00	46.70	1	4,201	0.02%
2021/01/25	0	46.75	0	47.20	46.90	0	4,158	0.00%
2021/01/22	0	0.00	0	46.73	46.80	0	4,182	0.00%
2021/01/21	0	0.00	0	46.50	46.50	0	4,171	0.00%
2021/01/20	1	46.01	0	46.70	46.15	1	4,187	0.02%
2021/01/18	81	46.90	0	0.00	46.95	81	4,197	1.93%
2021/01/15	0.1	47.03	0.1	47.58	47.55	0	4,198	0.00%
2021/01/14	0	46.85	0	0.00	46.85	0	4,202	0.00%
2021/01/13	0	46.95	0	0.00	47.20	0	4,227	0.00%
2021/01/12	152	46.90	0.2	47.10	46.75	151.8	4,239	3.58%	大買/鉅額交易
2021/01/11	152	47.29	1	47.40	47.55	151	4,216	3.58%	大買/鉅額交易
2021/01/08	0	0.00	0.2	47.45	47.80	-0.2	4,219	0.00%
2021/01/07	0	0.00	0	47.50	47.25	0	4,196	0.00%
2021/01/06	140	47.25	0	0.00	47.35	140	4,182	3.35%	大買/鉅額交易
2021/01/05	0	46.95	1	47.50	47.70	-1	4,210	-0.02%
2021/01/04	0	0.00	0.1	47.15	47.00	-0.1	4,193	0.00%
2020/12/31	0	46.90	0	46.93	47.00	0	4,197	0.00%
2020/12/30	1	46.74	0	0.00	46.75	1	4,201	0.02%
2020/12/29	140.1	46.70	0	0.00	46.90	140.1	4,209	3.33%	大買/鉅額交易
2020/12/28	0	0.00	0.3	46.94	47.05	-0.3	4,232	-0.01%
2020/12/25	0	0.00	0.1	46.85	46.70	-0.1	4,218	0.00%
2020/12/24	0.2	46.43	0	0.00	47.00	0.2	4,218	0.00%
2020/12/23	0	0.00	1.1	46.24	46.60	-1.1	4,103	-0.03%
2020/12/22	0.2	45.32	0.1	45.55	45.10	0.1	4,015	0.00%
2020/12/21	0.3	45.40	2	45.93	45.20	-1.7	3,985	-0.04%
2020/12/18	0	0.00	1.1	45.92	44.85	-1.1	3,902	-0.03%
2020/12/16	0.1	45.50	12.2	45.43	45.80	-12.1	3,804	-0.32%
2020/12/14	10	44.85	0	0.00	45.00	10	3,710	0.27%
2020/12/10	0	0.00	1	45.50	45.30	-1	3,715	-0.03%
2020/12/09	0	0.00	3.4	45.40	45.35	-3.4	3,672	-0.09%
2020/12/08	0	0.00	2	45.33	45.20	-2	3,633	-0.06%
2020/12/07	0	0.00	0.5	44.85	44.95	-0.5	3,588	-0.01%
2020/12/04	0	44.45	0	0.00	44.55	0	3,584	0.00%
2020/12/01	0	44.45	11	44.50	44.35	-11	3,499	-0.31%
2020/11/30	5	44.95	6.1	45.05	44.50	-1.1	3,505	-0.03%
2020/11/27	0	0.00	3	44.65	44.95	-3	3,372	-0.09%
2020/11/26	10	43.90	0	0.00	44.10	10	3,345	0.30%
2020/11/25	0	0.00	1	43.75	43.50	-1	3,381	-0.03%
2020/11/24	1	43.40	1	43.85	43.50	0	3,353	0.00%
2020/11/23	0	0.00	0.3	43.45	43.55	-0.3	3,312	-0.01%
2020/11/20	1	43.15	0	0.00	43.30	1	3,290	0.03%
2020/11/16	1.1	43.41	3.1	43.43	43.50	-2	3,392	-0.06%
2020/11/13	1	42.25	0	0.00	42.35	1	3,380	0.03%
2020/11/12	1	43.20	1	43.60	42.90	0	3,324	0.00%
2020/11/11	1	43.00	0	0.00	43.10	1	3,305	0.03%
2020/11/06	0	0.00	2	42.98	43.05	-2	3,470	-0.06%
2020/11/03	0	0.00	1	42.95	42.70	-1	3,616	-0.03%
2020/11/02	0	42.50	0	0.00	42.50	0	3,619	0.00%
2020/10/28	0.1	42.30	1	42.70	42.50	-0.9	3,660	-0.03%
2020/10/27	0	0.00	1	42.40	42.20	-1	3,637	-0.03%
2020/10/21	0.1	42.05	0	0.00	42.05	0.1	3,688	0.00%
2020/10/20	0.1	42.35	1	42.45	42.35	-0.9	3,674	-0.02%
2020/10/16	0	0.00	5	42.20	41.75	-5	3,729	-0.13%
2020/10/13	1	41.20	6	41.48	42.30	-5	4,045	-0.12%
2020/10/12	4	40.58	0	0.00	40.60	4	4,087	0.10%
2020/10/06	0	0.00	2	40.60	40.85	-2	4,262	-0.05%
2020/10/05	4	40.36	0	0.00	40.15	4	4,298	0.09%
2020/09/30	0	0.00	2	41.45	41.30	-2	4,301	-0.05%
2020/09/24	1	40.15	0	0.00	40.15	1	4,559	0.02%
2020/09/23	5	41.50	0	0.00	41.40	5	4,575	0.11%
2020/09/21	1	41.60	0	0.00	41.65	1	4,661	0.02%
2020/09/17	1	42.40	0	0.00	42.35	1	4,821	0.02%
2020/09/16	0.1	42.65	0	0.00	42.70	0.1	4,920	0.00%
2020/09/15	2	42.30	0	0.00	42.40	2	5,017	0.04%
2020/09/10	1	42.60	0	0.00	42.75	1	5,371	0.02%
2020/09/08	0	0.00	5	43.10	42.95	-5	5,759	-0.09%
2020/09/03	0	0.00	1	43.10	43.05	-1	6,100	-0.02%
2020/09/02	1	43.80	0	0.00	43.45	1	6,134	0.02%
2020/08/28	3	44.32	0	0.00	44.25	3	6,237	0.05%
2020/08/27	1	45.05	2	45.28	45.00	-1	6,282	-0.02%
2020/08/25	1	45.10	1	45.35	45.00	0	6,378	0.00%
2020/08/24	0	0.00	3	44.63	45.05	-3	6,480	-0.05%
2020/08/21	2	44.40	0	0.00	43.80	2	6,522	0.03%
2020/08/20	4	44.53	4	44.69	44.10	0	6,446	0.00%
2020/08/19	5	46.45	18	46.07	45.70	-13	6,423	-0.20%
2020/08/18	10	45.55	0	0.00	45.60	10	6,383	0.16%
2020/08/17	1	45.55	0	0.00	45.55	1	6,403	0.02%
2020/08/14	0	0.00	3	45.55	45.55	-3	6,447	-0.05%
2020/08/13	3	45.03	8.3	45.51	46.00	-5.3	6,520	-0.08%
2020/08/12	7	44.47	3.3	44.36	44.60	3.7	6,548	0.06%
2020/08/11	3	44.42	4	44.26	44.40	-1	6,540	-0.02%
2020/08/10	1	42.95	0	0.00	42.80	1	6,529	0.02%
2020/08/06	1	42.55	1	42.95	42.95	0	6,746	0.00%
2020/08/04	0	0.00	3	42.60	42.95	-3	6,770	-0.04%
2020/08/03	2.1	42.79	10	42.84	42.50	-7.9	6,746	-0.12%
2020/07/31	0.1	43.80	0	0.00	43.80	0.1	6,707	0.00%
2020/07/30	0.1	43.80	0	0.00	44.05	0.1	6,714	0.00%
2020/07/29	3	43.93	0	0.00	43.55	3	6,705	0.04%
2020/07/28	1	44.35	3	44.33	44.05	-2	6,708	-0.03%
2020/07/27	0	0.00	1	43.80	43.55	-1	6,654	-0.02%
2020/07/23	0	0.00	2	43.88	44.00	-2	6,655	-0.03%
2020/07/22	1	43.25	0	0.00	43.40	1	6,663	0.02%
2020/07/21	2	43.93	0	0.00	43.85	2	6,621	0.03%
2020/07/20	0	0.00	13	43.45	44.15	-13	6,516	-0.20%
2020/07/17	0	0.00	2	42.60	42.60	-2	6,379	-0.03%
2020/07/15	2	42.83	0	0.00	42.60	2	6,259	0.03%
2020/07/13	1	42.70	1	42.70	42.70	0	6,208	0.00%
2020/07/10	1	42.65	0	0.00	42.70	1	6,203	0.02%
2020/07/09	1.1	42.93	0	0.00	42.70	1.1	6,161	0.02%
2020/07/08	0	0.00	2	42.40	42.50	-2	6,109	-0.03%
2020/07/07	0	0.00	2	41.88	42.25	-2	6,045	-0.03%
2020/07/06	0.9	41.90	3	41.95	41.90	-2.2	5,939	-0.04%
2020/07/03	4	41.70	0.1	41.60	41.45	3.9	5,898	0.07%
2020/07/02	1	41.55	0	0.00	42.05	1	5,873	0.02%
2020/07/01	0	0.00	2	42.13	41.85	-2	5,811	-0.03%
2020/06/30	0	0.00	4	41.25	41.65	-4	5,767	-0.07%
2020/06/24	4	41.25	0	0.00	41.30	4	5,657	0.07%
2020/06/23	1	40.90	0	0.00	41.00	1	5,598	0.02%
2020/06/19	10	41.03	0	0.00	40.80	10	5,528	0.18%
2020/06/18	2.6	41.41	0	0.00	41.20	2.6	5,443	0.05%
2020/06/17	6.1	41.92	0.2	41.85	41.85	5.9	5,429	0.11%
2020/06/16	2	42.08	0	0.00	42.00	2	5,398	0.04%
2020/06/15	2	45.85	1.1	46.10	46.10	1	5,254	0.02%
2020/06/12	2	44.95	4	45.88	46.05	-2	5,238	-0.04%
2020/06/11	0	0.00	1	46.30	46.10	-1	5,257	-0.02%
2020/06/10	0	0.00	18	45.90	46.00	-18	5,220	-0.34%
2020/06/05	4	45.33	0	0.00	45.25	4	5,278	0.08%
2020/06/04	3	45.25	3	45.32	45.50	0	5,321	0.00%
2020/06/03	17	45.94	5	46.06	45.75	12	5,335	0.22%
2020/06/02	3	45.45	0	0.00	45.55	3	5,291	0.06%
2020/06/01	1	45.10	1	45.65	45.05	0	5,274	0.00%
2020/05/29	1	44.40	1	44.50	44.40	0	5,252	0.00%
2020/05/28	0	0.00	2	45.10	44.75	-2	5,169	-0.04%
2020/05/27	0	0.00	2	44.93	44.85	-2	5,144	-0.04%
2020/05/26	4	44.55	2	44.93	44.50	2	5,178	0.04%
2020/05/25	2	43.98	33	44.38	44.45	-31	5,159	-0.60%
2020/05/22	7	44.36	10	44.69	44.70	-3	5,172	-0.06%
2020/05/21	2	44.78	4	44.75	44.95	-2	5,156	-0.04%
2020/05/20	2	44.15	500	43.97	44.10	-498	5,096	-9.77%	大賣/鉅額交易
2020/05/19	30.5	43.10	5	43.10	43.15	25.5	4,996	0.51%
2020/05/18	2	43.00	0	0.00	42.60	2	4,881	0.04%
2020/05/15	1	42.05	6.1	42.52	42.40	-5.1	4,796	-0.11%
2020/05/14	2	40.70	0	0.00	41.40	2	4,657	0.04%
2020/05/13	0.2	40.90	2	40.53	41.00	-1.8	4,542	-0.04%
2020/05/12	0.5	39.50	2	39.40	39.40	-1.5	4,430	-0.03%
2020/05/08	5	39.70	0	0.00	39.35	5	4,420	0.11%
2020/05/07	0	0.00	10	39.10	39.15	-10	4,426	-0.23%
2020/05/06	0	0.00	1	38.95	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	27	39.01	39.00	-27	4,488	-0.60%
2020/05/04	6	38.81	73	39.00	38.90	-67	4,492	-1.49%
2020/04/30	0	0.00	1	39.85	39.90	-1	4,486	-0.02%
2020/04/29	52	39.92	10	39.77	39.75	42	4,481	0.94%
2020/04/28	58	39.57	2	39.60	39.50	56	4,499	1.24%
2020/04/27	0	0.00	2	38.93	39.05	-2	4,656	-0.04%
2020/04/17	0	0.00	4	38.49	38.45	-4	4,664	-0.09%
2020/04/15	1	37.75	0	0.00	37.80	1	4,570	0.02%
2020/04/08	1	37.20	11	37.65	37.25	-10	4,640	-0.22%
2020/04/01	0	0.00	2	36.90	36.70	-2	4,715	-0.04%
2020/03/27	3	37.00	2	37.85	36.60	1	4,715	0.02%
2020/03/26	0	0.00	1	36.70	37.00	-1	4,704	-0.02%
2020/03/25	1	35.40	4	35.38	35.90	-3	4,738	-0.06%
2020/03/23	3	32.85	0	0.00	32.75	3	4,674	0.06%
2020/03/19	2.1	33.76	50	33.40	33.50	-47.9	4,558	-1.05%
2020/03/16	12	34.83	2	34.93	34.30	10	4,185	0.24%
2020/03/13	52	33.00	2	33.45	33.75	50	4,087	1.22%
2020/03/12	1	35.80	2	35.80	35.40	-1	3,902	-0.03%
2020/03/09	1	37.00	0	0.00	36.90	1	3,733	0.03%
2020/03/05	0	0.00	2	37.40	37.75	-2	3,644	-0.05%
2020/03/02	1	37.05	0	0.00	36.80	1	3,549	0.03%
2020/02/27	0	0.00	1	37.75	37.60	-1	3,595	-0.03%
2020/02/25	1	37.50	0	0.00	37.60	1	3,507	0.03%
2020/02/20	0	0.00	1	38.00	38.25	-1	3,488	-0.03%
2020/02/19	3	37.85	0	0.00	38.10	3	3,489	0.09%
2020/02/17	0	0.00	2.1	37.55	37.60	-2.1	3,524	-0.06%
2020/02/14	0	0.00	20	37.80	37.70	-20	3,602	-0.56%
2020/02/13	0	0.00	1	37.95	37.90	-1	3,690	-0.03%
2020/02/11	1	37.50	0	0.00	37.50	1	3,692	0.03%
2020/02/06	20	38.20	1	38.15	38.50	19	3,678	0.52%
2020/02/03	0	0.00	6	37.00	37.20	-6	3,614	-0.17%
2020/01/30	1	37.10	1	37.10	37.00	0	3,552	0.00%
2020/01/14	0	0.00	1	37.85	38.15	-1	3,353	-0.03%
2020/01/08	0	0.00	8	36.93	36.95	-8	3,377	-0.24%
2020/01/07	3	37.08	0	0.00	37.10	3	3,364	0.09%
2020/01/06	6	37.12	6	37.27	37.30	0	3,390	0.00%
2020/01/03	6	37.39	8	37.33	37.50	-2	3,401	-0.06%
2020/01/02	7	37.34	6	37.50	37.40	1	3,361	0.03%
2019/12/31	1	37.45	1	37.50	37.50	0	3,354	0.00%
2019/12/30	6	37.46	0	0.00	37.50	6	3,312	0.18%
2019/12/27	6	37.53	0	0.00	37.50	6	3,296	0.18%
2019/12/26	1	37.70	0	0.00	37.60	1	3,287	0.03%
2019/12/25	0	0.00	1	37.80	37.70	-1	3,297	-0.03%
2019/12/18	2	37.93	0	0.00	38.15	2	3,141	0.06%
2019/12/12	0	0.00	1	37.35	37.15	-1	3,171	-0.03%
2019/12/10	0	0.00	3	36.95	37.20	-3	3,244	-0.09%
2019/12/06	0	0.00	1	36.95	37.10	-1	3,317	-0.03%
2019/12/04	0	0.00	3.3	36.85	37.15	-3.3	3,356	-0.10%
2019/12/03	2	36.90	0	0.00	36.90	2	3,382	0.06%
2019/11/28	0	0.00	4	37.25	37.30	-4	3,389	-0.12%
2019/11/21	1	36.95	0	0.00	36.75	1	3,418	0.03%
2019/11/14	0	0.00	1	37.45	37.30	-1	3,498	-0.03%
2019/11/12	17	37.11	1	37.30	37.45	16	3,400	0.47%
2019/11/08	4	36.31	0	0.00	36.50	4	3,285	0.12%
2019/11/06	1	36.80	2	36.70	36.70	-1	3,326	-0.03%
2019/10/28	0	0.00	0.1	36.70	36.60	-0.1	3,278	0.00%
2019/10/22	1	36.35	0	0.00	36.35	1	3,230	0.03%
2019/10/21	3	36.05	0	0.00	36.15	3	3,197	0.09%
2019/10/18	4	36.04	0	0.00	35.95	4	3,153	0.13%
2019/10/14	2	35.90	0	0.00	35.90	2	3,031	0.07%
2019/09/27	0.1	36.30	0	0.00	36.30	0.1	2,813	0.00%
2019/09/18	0	0.00	2	36.80	36.80	-2	2,625	-0.08%
2019/09/16	2	36.80	0	0.00	36.90	2	2,625	0.08%
2019/09/05	1	36.70	0	0.00	36.80	1	2,470	0.04%
2019/08/30	0	0.00	1	37.05	37.00	-1	2,400	-0.04%
2019/08/28	1	36.20	0	0.00	36.40	1	2,379	0.04%
2019/08/23	0	0.00	1	36.45	36.60	-1	2,278	-0.04%
2019/08/16	6	37.48	16	37.82	38.20	-10	2,250	-0.44%
2019/08/15	0	0.00	2	37.35	37.75	-2	2,232	-0.09%
2019/08/14	10	37.59	15	37.72	37.60	-5	2,233	-0.22%
2019/08/13	3	37.30	2	37.53	37.35	1	2,254	0.04%
2019/08/12	18	37.62	4	37.73	37.55	14	2,269	0.62%
2019/08/08	3	37.05	0	0.00	37.20	3	2,269	0.13%
2019/08/07	5	37.10	0	0.00	37.10	5	2,276	0.22%
2019/08/06	1	36.85	0	0.00	37.20	1	2,306	0.04%
2019/08/05	1	37.65	0	0.00	37.55	1	2,320	0.04%
2019/08/02	1	37.90	0	0.00	37.85	1	2,327	0.04%
2019/07/31	1	38.35	0	0.00	38.35	1	2,369	0.04%
2019/07/17	0	0.00	1	39.10	39.20	-1	2,510	-0.04%
2019/07/16	0	0.00	7	39.00	39.10	-7	2,498	-0.28%
2019/07/12	0	0.00	12	39.00	39.05	-12	2,572	-0.47%
2019/07/05	0	0.00	2	39.15	39.15	-2	2,847	-0.07%
2019/07/04	0	0.00	5	39.11	39.20	-5	2,899	-0.17%
2019/07/03	6	38.77	7	39.04	39.05	-1	2,943	-0.03%
2019/07/02	5	38.75	0	0.00	38.90	5	2,976	0.17%
2019/07/01	1	38.90	0	0.00	38.90	1	3,019	0.03%
2019/06/28	0	0.00	1	38.85	39.00	-1	3,081	-0.03%
2019/06/27	0	0.00	9	39.12	39.15	-9	3,139	-0.29%
2019/06/26	9	38.67	11	38.92	38.90	-2	3,139	-0.06%
2019/06/25	20	38.56	19	38.85	38.55	1	3,170	0.03%
2019/06/24	13	38.61	5	38.81	38.50	8	3,143	0.25%
2019/06/21	5	38.53	0	0.00	38.45	5	3,123	0.16%
2019/06/20	1	38.65	3	39.15	38.60	-2	3,100	-0.06%
2019/06/19	0	0.00	33	38.55	38.85	-33	3,071	-1.07%
2019/06/18	18	38.34	1	38.45	38.15	17	3,048	0.56%
2019/06/17	0	0.00	18	38.19	38.30	-18	3,070	-0.59%
2019/06/14	19	38.03	12	38.20	38.05	7	3,094	0.23%
2019/06/13	31	38.17	11	38.24	38.20	20	3,116	0.64%
2019/06/12	18	38.14	15	38.27	38.30	3	3,171	0.09%
2019/06/10	0	0.00	2	38.05	38.10	-2	3,204	-0.06%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/24	1	37.30	0	0.00	37.25	1	3,123	0.03%
2019/05/23	1	37.35	0	0.00	37.50	1	3,137	0.03%
2019/05/22	1	37.40	0	0.00	37.70	1	3,145	0.03%
2019/05/20	0	0.00	3	37.75	37.65	-3	3,138	-0.10%
2019/05/16	2	36.50	0	0.00	36.55	2	3,101	0.06%
2019/05/14	2	36.55	0	0.00	36.60	2	3,078	0.06%
2019/05/09	2	37.45	0	0.00	37.15	2	2,983	0.07%
2019/05/07	0	0.00	1	38.25	38.15	-1	2,890	-0.03%
2019/05/06	2	37.83	10	37.85	38.15	-8	2,901	-0.28%
2019/04/30	5	38.28	0	0.00	38.50	5	2,908	0.17%
2019/04/29	0	0.00	2	37.70	38.00	-2	2,900	-0.07%
2019/04/26	0	0.00	30	37.77	38.00	-30	2,927	-1.02%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	1	38.15	38.50	-1	2,878	-0.03%
2019/04/23	1	37.95	0	0.00	38.10	1	2,872	0.03%
2019/04/22	0	0.00	2	38.50	38.65	-2	2,840	-0.07%
2019/04/18	3	38.00	0	0.00	38.00	3	2,845	0.11%
2019/04/16	1	38.55	9	38.58	38.85	-8	2,795	-0.29%
2019/04/11	1	37.90	0	0.00	37.80	1	2,655	0.04%
2019/04/10	2	37.48	0	0.00	37.70	2	2,626	0.08%
2019/04/09	0	0.00	1	37.25	37.55	-1	2,602	-0.04%
2019/04/08	2	37.18	0	0.00	37.20	2	2,571	0.08%
2019/04/03	0	0.00	1	37.05	37.00	-1	2,552	-0.04%
2019/04/02	0	0.00	5	37.15	37.05	-5	2,568	-0.19%
2019/03/28	3	36.67	0	0.00	36.65	3	2,584	0.12%
2019/03/27	4	37.00	0	0.00	36.95	4	2,609	0.15%
2019/03/26	1	36.95	1	37.15	37.00	0	2,670	0.00%
2019/03/22	0	0.00	1	37.25	37.20	-1	2,791	-0.04%
2019/03/18	1	37.05	0	0.00	37.05	1	2,843	0.04%
2019/03/15	6	36.83	1	36.85	37.20	5	2,864	0.17%
2019/03/14	4	36.60	0	0.00	36.65	4	2,809	0.14%
2019/03/12	0	0.00	2	37.05	37.00	-2	2,905	-0.07%
2019/03/11	2	36.75	0	0.00	36.65	2	3,001	0.07%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/07	3	36.80	0	0.00	36.75	3	3,332	0.09%
2019/03/06	2	36.95	0	0.00	37.00	2	3,570	0.06%
2019/03/05	1.9	36.98	0	0.00	36.75	1.9	3,650	0.05%
2019/03/04	2	36.98	20	37.00	37.00	-18	3,695	-0.49%
2019/02/21	2	37.05	0	0.00	37.10	2	3,781	0.05%
2019/02/15	2	37.35	0	0.00	37.20	2	4,023	0.05%
2019/02/13	2	37.88	0	0.00	37.60	2	4,093	0.05%
2019/02/11	0	0.00	4	38.10	37.90	-4	4,111	-0.10%
2019/01/30	1	37.85	0	0.00	37.80	1	4,105	0.02%
2019/01/25	1	37.70	0	0.00	37.80	1	4,133	0.02%
2019/01/24	3	37.15	0	0.00	37.00	3	4,160	0.07%
2019/01/23	1	36.80	0	0.00	37.10	1	4,223	0.02%
2019/01/22	1	37.10	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	1	38.20	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	1	37.55	38.00	-1	4,266	-0.02%
2019/01/17	1	36.70	0	0.00	37.00	1	4,319	0.02%
2019/01/16	1	36.95	0.3	36.85	36.85	0.8	4,364	0.02%
2019/01/15	0	0.00	1.1	37.45	37.25	-1.1	4,403	-0.02%
2019/01/09	1	36.85	1	36.75	36.75	0	4,659	0.00%
2019/01/07	20	36.15	67	35.75	36.35	-47	4,743	-0.99%
2019/01/04	0	0.00	1	35.45	35.70	-1	4,802	-0.02%
2018/12/24	0	0.00	1	36.50	36.85	-1	5,123	-0.02%
2018/12/18	2	34.83	0	0.00	34.55	2	5,010	0.04%
2018/12/14	3	35.73	0	0.00	35.65	3	4,930	0.06%
2018/12/13	3	35.92	0	0.00	36.10	3	4,920	0.06%
2018/12/12	1	35.90	0	0.00	35.80	1	4,896	0.02%
2018/12/11	0.1	35.45	0	0.00	35.25	0.1	4,865	0.00%
2018/12/06	1	36.30	1	36.45	36.35	0	4,802	0.00%
2018/12/05	3	37.00	4	36.95	36.90	-1	4,739	-0.02%
2018/12/04	56	37.70	0	0.00	37.55	56	4,691	1.19%
2018/12/03	24	37.42	10	37.52	37.65	14	4,612	0.30%
2018/11/30	1	36.30	0	0.00	36.25	1	4,516	0.02%
2018/11/29	9	36.56	12	36.31	35.80	-3	4,291	-0.07%
2018/11/28	1	34.55	1	34.60	35.05	0	4,030	0.00%
2018/11/27	3	33.83	0	0.00	33.80	3	3,944	0.08%
2018/11/26	1	33.55	1	34.25	33.60	0	3,911	0.00%
2018/11/22	5	33.50	3	33.60	33.45	2	3,848	0.05%
2018/11/21	2	33.60	0	0.00	33.45	2	3,842	0.05%
2018/11/20	4	33.54	0	0.00	33.35	4	3,815	0.10%
2018/11/19	1	33.70	0	0.00	33.75	1	3,765	0.03%
2018/11/16	1	33.45	1	33.45	33.35	0	3,735	0.00%
2018/11/15	7	33.11	0	0.00	33.55	7	3,695	0.19%
2018/11/08	1	34.15	0	0.00	34.25	1	3,696	0.03%
2018/11/02	6	34.45	0	0.00	34.20	6	3,807	0.16%
2018/11/01	1	33.75	0	0.00	34.10	1	3,847	0.03%
2018/10/31	2	33.00	1	33.25	33.30	1	3,840	0.03%
2018/10/30	3	32.70	0	0.00	32.90	3	3,778	0.08%
2018/10/29	1	33.00	0	0.00	32.75	1	3,758	0.03%
2018/10/26	1	32.80	0	0.00	32.95	1	3,727	0.03%
2018/10/23	1	34.05	0	0.00	34.20	1	3,639	0.03%
2018/10/22	1	34.25	1	34.70	34.40	0	3,631	0.00%
2018/10/19	0	0.00	1	34.70	34.75	-1	3,619	-0.03%
2018/10/18	1	34.05	1	34.40	34.40	0	3,455	0.00%
2018/10/17	1	34.05	1	34.30	34.10	0	3,458	0.00%
2018/10/12	4	33.63	0	0.00	34.00	4	3,394	0.12%
2018/10/11	8	34.16	0	0.00	34.00	8	3,337	0.24%
2018/10/08	2	36.65	0	0.00	36.70	2	3,154	0.06%
2018/10/05	2	36.85	1	36.85	36.90	1	3,159	0.03%
2018/10/04	1	37.00	0	0.00	36.85	1	3,164	0.03%
2018/10/02	2	37.78	0	0.00	37.75	2	3,166	0.06%
2018/09/27	1	39.15	0	0.00	39.20	1	3,285	0.03%
2018/09/21	0	0.00	40	38.63	38.75	-40	3,301	-1.21%
2018/09/20	3	38.28	0	39.15	38.15	3	3,289	0.09%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/05	3	40.20	0	0.00	39.90	3	3,672	0.08%
2018/08/31	3	40.50	0	0.00	41.10	3	3,766	0.08%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/22	10	41.00	0	0.00	40.80	10	4,079	0.25%
2018/08/20	10	41.90	0	0.00	42.15	10	4,065	0.25%
2018/08/07	0	0.00	1	44.00	44.75	-1	4,352	-0.02%
2018/07/16	0	0.00	2	43.65	43.45	-2	4,505	-0.04%
2018/07/10	1	42.80	0	0.00	43.95	1	4,429	0.02%
2018/07/05	1	42.90	0	0.00	43.00	1	4,337	0.02%
2018/06/11	0	0.00	10	46.85	46.75	-10	5,001	-0.20%
2018/06/07	0	0.00	204	47.81	48.00	-204	5,100	-4.00%	大賣/鉅額交易
2018/06/06	2	47.75	0	0.00	47.35	2	5,067	0.04%
2018/06/05	2	48.10	0	0.00	48.15	2	5,036	0.04%
2018/05/31	0	0.00	24	47.14	48.00	-24	4,953	-0.48%
2018/05/29	0	0.00	50	47.30	47.65	-50	4,885	-1.02%
2018/05/24	0	0.00	2	47.35	47.70	-2	4,906	-0.04%
2018/05/22	0	0.00	1	48.00	47.70	-1	4,898	-0.02%
2018/05/21	2	47.90	0	0.00	47.75	2	4,907	0.04%
2018/05/18	1	47.50	1	47.30	47.45	0	4,839	0.00%
2018/05/17	0	0.00	3	47.15	47.00	-3	4,793	-0.06%
2018/05/15	10	44.05	0	0.00	45.25	10	4,668	0.21%
2018/05/07	0	0.00	0.1	42.40	42.40	-0.1	4,634	0.00%
2018/04/11	10	44.45	0	0.00	45.15	10	4,543	0.22%
2018/04/02	0	0.00	2	44.18	44.25	-2	4,472	-0.04%
2018/03/30	0	0.00	2	43.65	43.60	-2	4,446	-0.04%
2018/03/27	10	43.70	0	0.00	43.40	10	4,319	0.23%
2018/03/23	0	0.00	519	42.62	43.35	-519	4,205	-12.34%	大賣/鉅額交易
2018/03/22	12	43.18	13	43.14	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	1	42.35	42.70	-1	3,937	-0.03%
2018/03/19	3	41.85	0	0.00	42.15	3	3,842	0.08%
2018/03/16	0	0.00	9	41.90	41.75	-9	3,793	-0.24%
2018/03/14	0	0.00	3	39.80	39.80	-3	3,514	-0.09%
2018/03/13	0	0.00	5	39.05	39.05	-5	3,464	-0.14%
2018/03/12	0	0.00	2	38.45	38.40	-2	3,495	-0.06%
2018/03/08	5	38.05	0	0.00	38.05	5	3,558	0.14%
2018/03/07	0	0.00	2.3	38.18	38.05	-2.3	3,568	-0.06%
2018/03/06	0	0.00	2	38.30	38.10	-2	3,607	-0.06%
2018/03/05	0	0.00	2	38.95	37.70	-2	3,809	-0.05%
2018/03/02	2	38.75	0	0.00	38.75	2	3,843	0.05%
2018/03/01	0	0.00	16	39.04	39.15	-16	3,903	-0.41%
2018/02/27	17	39.11	17	39.45	38.70	0	3,860	0.00%
2018/02/26	1	39.00	80	38.97	39.00	-79	3,858	-2.05%
2018/02/21	1	38.35	0	0.00	38.35	1	3,870	0.03%
2018/02/12	0	0.00	74	38.35	37.90	-74	3,867	-1.91%
2018/02/09	8	37.41	8	37.64	37.90	0	3,936	0.00%
2018/02/07	4	38.63	0	0.00	38.65	4	3,983	0.10%
2018/02/06	0	0.00	5	38.00	37.85	-5	3,901	-0.13%
2018/02/05	0	0.00	11	39.45	39.30	-11	3,810	-0.29%
2018/02/02	13	40.31	0.5	40.20	40.20	12.5	3,799	0.33%
2018/01/30	6	41.00	0	0.00	40.85	6	3,832	0.16%
2018/01/29	5	41.60	0	0.00	41.75	5	3,819	0.13%
2018/01/24	132	41.53	0	0.00	41.50	132	3,833	3.44%	大買/鉅額交易
2018/01/23	6	41.90	0	0.00	42.00	6	3,836	0.16%
2018/01/18	2	41.80	0	0.00	41.85	2	3,837	0.05%
2018/01/17	10	41.85	13.3	41.67	41.85	-3.3	3,834	-0.08%
2018/01/16	76	41.67	2	41.90	41.65	74	3,862	1.92%
2018/01/15	458	41.80	0	0.00	41.80	458	3,967	11.55%	大買/鉅額交易
2018/01/05	0	0.00	10	42.25	42.25	-10	4,136	-0.24%
2018/01/04	17	42.06	0	0.00	41.80	17	4,169	0.41%
2018/01/03	0	0.00	3	41.48	41.70	-3	4,145	-0.07%
2018/01/02	0	0.00	5	40.70	40.85	-5	4,095	-0.12%