聯華 (1229)-合庫-自強券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.6
漲跌
▲0.2
漲幅
+0.30%
成交量
549張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:13:30

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

聯華 (1229)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/25	1	65.60	0	0.00	65.50	1	1,045	0.10%
2024/04/23	1	65.60	1	66.10	66.20	0	1,060	0.00%
2024/04/19	7.5	65.26	3	65.37	65.30	4.5	1,060	0.42%
2024/04/18	2.1	65.82	1	66.20	66.10	1.1	1,036	0.11%
2024/04/17	1.1	66.05	2	66.30	66.30	-0.9	1,039	-0.09%
2024/04/16	3.1	66.76	0	0.00	66.30	3.1	1,023	0.31%
2024/04/12	0.1	67.70	0	0.00	67.50	0.1	990	0.01%
2024/04/10	0	0.00	0	68.10	68.00	0	994	0.00%
2024/04/03	1	67.40	0	0.00	67.30	1	1,002	0.10%
2024/04/02	2	67.50	0	0.00	67.50	2	1,005	0.20%
2024/03/27	0.6	67.20	0	0.00	67.20	0.6	1,011	0.06%
2024/03/26	2.1	66.77	0	0.00	66.80	2.1	1,011	0.21%
2024/03/25	0.5	67.50	0	0.00	67.10	0.5	998	0.05%
2024/03/22	0	0.00	1	67.80	67.80	-1	992	-0.10%
2024/03/21	0	67.60	0	0.00	67.60	0	999	0.00%
2024/03/20	1	66.70	3	67.27	67.30	-2	1,039	-0.19%
2024/03/19	1	67.20	0	0.00	67.20	1	1,037	0.10%
2024/03/18	1.1	67.42	0	0.00	67.70	1.1	1,033	0.11%
2024/03/15	1.1	68.48	0	0.00	67.70	1.1	1,029	0.10%
2024/03/14	0	0.00	2	68.80	68.70	-2	1,022	-0.20%
2024/03/13	0.2	68.87	1.4	68.66	69.20	-1.2	1,018	-0.12%
2024/03/12	0.6	69.00	1	68.80	68.60	-0.4	1,010	-0.04%
2024/03/11	0	0.00	0.2	68.90	68.80	-0.2	1,008	-0.02%
2024/03/08	6	66.17	0	0.00	65.70	6	954	0.63%
2024/03/07	1	67.00	23	66.99	67.00	-22	936	-2.35%
2024/03/06	0	0.00	1.4	67.40	67.30	-1.4	932	-0.15%
2024/03/05	4.3	67.29	5.6	67.11	67.40	-1.3	944	-0.14%
2024/02/27	0	0.00	1	64.80	64.60	-1	914	-0.11%
2024/02/23	2	65.05	2.6	65.22	65.00	-0.6	914	-0.07%
2024/02/19	0	0.00	1.6	65.60	65.10	-1.6	957	-0.17%
2024/02/15	0.1	66.00	0	0.00	65.50	0.1	991	0.01%
2024/01/26	0	0.00	0.3	65.90	66.00	-0.3	936	-0.03%
2024/01/25	0	0.00	0.4	65.20	64.80	-0.4	925	-0.04%
2024/01/19	0	0.00	0.6	64.20	64.20	-0.6	935	-0.06%
2024/01/18	0	0.00	0.1	64.00	63.80	-0.1	934	-0.01%
2024/01/16	2	64.50	20	64.30	64.00	-18	917	-1.96%
2024/01/11	20.1	65.80	0	0.00	65.90	20.1	910	2.20%
2024/01/09	0.1	64.70	0	0.00	64.50	0.1	925	0.01%
2024/01/08	0.1	65.00	0	0.00	64.80	0.1	927	0.01%
2024/01/05	2	64.95	0	0.00	64.90	2	932	0.21%
2024/01/04	0.1	65.30	0	0.00	65.20	0.1	927	0.01%
2024/01/03	10.3	65.33	1	65.60	65.30	9.3	934	0.99%
2023/12/26	0.2	66.10	0	0.00	65.90	0.2	914	0.02%
2023/12/25	0.2	65.80	32	65.53	65.70	-31.9	917	-3.47%
2023/12/22	0.1	66.10	0	0.00	66.00	0.1	913	0.01%
2023/12/21	1.2	66.13	3	66.17	66.20	-1.8	915	-0.20%
2023/12/20	32.1	66.32	0	0.00	66.30	32.1	919	3.49%
2023/12/18	2.3	66.43	46	66.40	66.30	-43.8	905	-4.83%
2023/12/15	1.2	67.08	0.3	67.60	67.00	0.9	895	0.10%
2023/12/14	0.1	67.30	0	0.00	67.30	0.1	852	0.01%
2023/12/13	0.1	67.30	0	0.00	67.00	0.1	849	0.01%
2023/12/12	1.5	67.18	0	0.00	67.20	1.5	883	0.16%
2023/12/11	0.9	67.01	0.8	67.30	67.20	0.1	887	0.02%
2023/12/08	0.1	68.00	0	0.00	67.80	0.1	874	0.01%
2023/12/07	0	0.00	2	68.40	68.50	-2	865	-0.23%
2023/12/06	1	68.60	0	0.00	68.60	1	863	0.12%
2023/12/05	0	0.00	2	68.60	68.50	-2	850	-0.24%
2023/12/04	0	0.00	9.8	68.56	68.50	-9.8	847	-1.15%
2023/12/01	0.1	68.40	0.4	68.40	68.40	-0.3	845	-0.04%
2023/11/30	0.4	68.10	1.4	68.62	68.40	-1	847	-0.12%
2023/11/29	15.1	67.08	3	68.00	68.00	12.1	835	1.44%
2023/11/28	0.1	67.00	3	67.00	67.00	-3	818	-0.36%
2023/11/27	0	0.00	15	66.30	66.40	-15	830	-1.81%
2023/11/22	0.2	66.65	0	0.00	66.60	0.2	809	0.02%
2023/11/21	2.1	67.13	11	66.76	67.10	-8.9	806	-1.10%
2023/11/20	0.1	65.30	5	65.20	65.50	-4.9	779	-0.63%
2023/11/15	0.1	64.10	9.1	64.29	64.90	-9.1	768	-1.18%
2023/11/14	17.3	63.79	3	63.73	63.80	14.3	751	1.90%
2023/11/09	0	0.00	10	62.30	62.40	-10	780	-1.28%
2023/11/08	0	0.00	2.1	62.10	62.50	-2.1	793	-0.26%
2023/11/06	3	61.90	0	0.00	61.80	3	815	0.37%
2023/11/03	1	61.50	0	0.00	61.50	1	825	0.12%
2023/11/02	0.9	62.00	0	0.00	61.60	0.9	836	0.11%
2023/11/01	0	0.00	10	61.50	61.60	-10	858	-1.16%
2023/10/31	0.3	62.20	0	0.00	61.90	0.3	872	0.03%
2023/10/30	1	62.20	4.5	62.14	62.20	-3.5	896	-0.39%
2023/10/27	0	0.00	6.4	62.01	62.20	-6.4	897	-0.71%
2023/10/26	2.5	61.06	0	0.00	61.20	2.5	908	0.28%
2023/10/25	1	61.20	1	61.90	61.20	0	932	0.00%
2023/10/23	1	60.80	1	60.80	60.60	0	1,014	0.00%
2023/10/20	2	60.40	1	60.80	60.80	1	1,060	0.09%
2023/10/19	1	60.80	0	0.00	60.80	1	1,075	0.09%
2023/10/18	2.1	60.36	3	61.70	61.70	-0.9	1,087	-0.08%
2023/10/17	0.1	61.20	0	0.00	60.90	0.1	1,078	0.01%
2023/10/16	1	61.10	0	0.00	61.10	1	1,125	0.09%
2023/10/13	9	61.58	0	0.00	61.30	9	1,141	0.79%
2023/10/12	2	61.70	0	0.00	61.80	2	1,175	0.17%
2023/10/05	0.3	62.10	0	0.00	61.80	0.3	1,256	0.02%
2023/10/04	1	61.30	0	0.00	61.40	1	1,274	0.08%
2023/10/02	1.6	62.00	0	0.00	61.80	1.6	1,294	0.12%
2023/09/28	0	0.00	1	61.90	62.40	-1	1,315	-0.08%
2023/09/27	2	61.40	0	0.00	61.40	2	1,317	0.15%
2023/09/26	1	61.70	0	0.00	61.80	1	1,325	0.08%
2023/09/25	0	0.00	1	61.90	62.50	-1	1,352	-0.07%
2023/09/22	4	61.90	0	0.00	61.90	4	1,381	0.29%
2023/09/21	1	61.50	0	0.00	61.50	1	1,420	0.07%
2023/09/19	2	61.75	1	61.70	61.70	1	1,488	0.07%
2023/09/18	2	62.15	0	0.00	62.30	2	1,502	0.13%
2023/09/14	0	0.00	0.1	62.00	62.00	-0.1	1,458	-0.01%
2023/09/13	0	0.00	1	61.20	61.40	-1	1,450	-0.07%
2023/09/08	2	60.05	3	60.00	60.20	-1	1,461	-0.07%
2023/09/07	0	0.00	2	60.30	60.30	-2	1,464	-0.14%
2023/09/06	2	60.80	0	0.00	60.80	2	1,464	0.14%
2023/09/04	0.4	61.50	3.4	61.53	61.60	-3	1,469	-0.20%
2023/09/01	0	0.00	2	60.70	60.80	-2	1,471	-0.14%
2023/08/30	0	0.00	1	60.50	60.60	-1	1,455	-0.07%
2023/08/24	0.9	59.80	0.3	60.00	59.70	0.6	1,467	0.04%
2023/08/22	2.1	59.90	0	0.00	59.60	2.1	1,488	0.14%
2023/08/21	0	0.00	10	59.50	60.10	-10	1,495	-0.67%
2023/08/18	2	59.65	2.1	59.71	59.70	-0.1	1,492	-0.01%
2023/08/17	1	59.70	1	60.20	60.20	0	1,481	0.00%
2023/08/15	0.3	61.57	0	0.00	60.90	0.3	1,461	0.02%
2023/08/14	2.2	61.77	0	0.00	61.80	2.2	1,457	0.15%
2023/08/11	1.1	62.35	0	0.00	62.50	1.1	1,474	0.07%
2023/08/10	1	63.30	0	0.00	63.10	1	1,481	0.07%
2023/08/08	10	63.70	0	0.00	63.70	10	1,478	0.68%
2023/08/07	0.1	62.50	0	0.00	63.20	0.1	1,487	0.01%
2023/08/04	0.1	63.00	0	0.00	62.60	0.1	1,468	0.01%
2023/08/02	0.3	63.50	0	0.00	63.10	0.3	1,469	0.02%
2023/08/01	0.1	64.50	0	0.00	64.30	0.1	1,447	0.00%
2023/07/31	2	64.10	2	64.40	63.90	0	1,459	0.00%
2023/07/28	0.3	64.23	1	63.80	63.80	-0.7	1,455	-0.05%
2023/07/27	13.3	64.96	13	64.85	64.60	0.3	1,433	0.02%
2023/07/26	0	0.00	0.1	65.60	65.50	-0.1	1,421	-0.01%
2023/07/25	7	69.07	5	69.40	69.30	2	1,379	0.14%
2023/07/19	1.7	69.31	0	0.00	68.80	1.7	1,505	0.11%
2023/07/18	1	70.70	1	70.90	71.20	0	1,467	0.00%
2023/07/17	2	70.80	2	70.90	70.90	0	1,466	0.00%
2023/07/13	0	0.00	3	70.50	69.80	-3	1,415	-0.21%
2023/07/12	0.2	69.20	0	0.00	69.20	0.2	1,422	0.01%
2023/07/11	0	0.00	18	69.13	69.40	-18	1,427	-1.26%
2023/07/07	0.1	68.10	0	0.00	68.00	0.1	1,433	0.01%
2023/07/06	0.2	68.80	0	0.00	68.20	0.2	1,424	0.02%
2023/07/03	1	68.90	0	0.00	69.00	1	1,438	0.07%
2023/06/30	0.5	67.42	0	0.00	67.80	0.5	1,442	0.03%
2023/06/29	0	0.00	0.1	68.24	67.60	-0.1	1,409	-0.01%
2023/06/28	0	0.00	3.4	66.98	67.90	-3.4	1,371	-0.25%
2023/06/27	0.1	66.50	10.8	66.72	66.70	-10.7	1,346	-0.79%
2023/06/26	0	0.00	0.2	64.70	65.10	-0.2	1,333	-0.01%
2023/06/21	0	0.00	1.2	63.60	64.60	-1.2	1,317	-0.09%
2023/06/20	0.1	63.70	0.2	63.80	63.60	-0.1	1,313	-0.01%
2023/06/19	0	0.00	0.1	64.20	64.10	-0.1	1,328	-0.01%
2023/06/16	0	0.00	1.2	63.90	64.60	-1.2	1,333	-0.09%
2023/06/14	0	0.00	20	63.60	63.70	-20	1,360	-1.47%
2023/06/13	0	0.00	1	63.80	63.80	-1	1,372	-0.07%
2023/06/12	0	0.00	0	63.80	63.50	0	1,390	0.00%
2023/06/08	0.1	63.70	1	63.40	63.60	-0.9	1,422	-0.06%
2023/06/07	0	0.00	0.5	62.88	63.00	-0.5	1,418	-0.04%
2023/06/06	0.2	62.80	0	0.00	62.40	0.2	1,410	0.01%
2023/05/31	2	62.40	2.3	62.37	62.30	-0.3	1,414	-0.02%
2023/05/29	0	0.00	5.3	63.88	63.20	-5.3	1,417	-0.37%
2023/05/24	2	62.40	1	62.40	62.70	1	1,384	0.07%
2023/05/22	0	0.00	1.1	62.89	62.80	-1.1	1,384	-0.08%
2023/05/19	2	62.00	2	62.20	62.30	0	1,370	0.00%
2023/05/18	0	0.00	0.1	62.50	62.30	-0.1	1,363	-0.01%
2023/05/17	0	0.00	0.5	62.48	62.80	-0.5	1,360	-0.04%
2023/05/16	1	61.50	1.5	61.70	61.50	-0.5	1,333	-0.04%
2023/05/15	3.4	60.53	0	0.00	60.90	3.4	1,322	0.26%
2023/05/12	2.3	61.30	2	60.70	61.10	0.3	1,314	0.02%
2023/05/11	2.3	61.30	2	60.70	60.70	0.3	1,322	0.02%
2023/05/08	3	61.90	3	62.20	62.20	0	1,325	0.00%
2023/05/05	2	62.25	0	0.00	61.90	2	1,348	0.15%
2023/05/03	0	0.00	0.2	61.90	61.90	-0.2	1,338	-0.01%
2023/05/02	0	0.00	0	61.90	61.90	0	1,345	0.00%
2023/04/28	1	60.80	0	0.00	61.00	1	1,344	0.07%
2023/04/27	0.2	61.00	1.5	61.00	60.70	-1.3	1,343	-0.10%
2023/04/26	3	59.73	3	60.17	61.10	0	1,339	0.00%
2023/04/25	9.1	61.04	19	60.77	60.20	-9.9	1,313	-0.75%
2023/04/24	10	61.80	0	0.00	62.30	10	1,211	0.83%
2023/04/21	10	60.00	0	0.00	59.80	10	1,191	0.84%
2023/04/20	0	0.00	2.3	60.09	60.50	-2.3	1,179	-0.19%
2023/04/18	0.4	59.90	0.4	59.90	59.80	0	1,160	0.00%
2023/04/17	11	60.96	12.2	61.64	60.20	-1.2	1,149	-0.10%
2023/04/14	2	59.40	2.2	59.41	59.40	-0.2	1,096	-0.02%
2023/04/13	5	58.50	5.2	58.87	59.00	-0.2	1,085	-0.02%
2023/04/11	11.2	58.39	0.4	58.40	58.30	10.8	1,073	1.01%
2023/04/07	0	0.00	2.2	58.34	58.30	-2.2	1,054	-0.21%
2023/04/06	1	57.70	5.4	57.21	57.70	-4.4	1,039	-0.42%
2023/03/31	0	0.00	1	56.10	56.00	-1	1,011	-0.10%
2023/03/30	0.1	55.90	0	0.00	55.70	0.1	977	0.01%
2023/03/29	8	56.00	0.2	55.90	56.00	7.8	979	0.79%
2023/03/27	0	0.00	2.7	55.85	56.00	-2.7	982	-0.27%
2023/03/23	31	56.30	0	0.00	56.40	31	959	3.23%
2023/03/22	5.2	56.70	1.8	56.63	56.30	3.4	957	0.35%
2023/03/21	0	0.00	0.2	55.60	55.60	-0.2	943	-0.02%
2023/03/17	1.3	54.56	0.3	55.20	54.40	1	925	0.10%
2023/03/16	61	56.14	1	56.10	55.50	60	889	6.75%
2023/03/15	1	56.20	3.5	56.08	56.10	-2.5	879	-0.29%
2023/03/14	0.7	55.30	0.5	55.24	55.10	0.2	863	0.02%
2023/03/13	1	53.00	0	0.00	53.80	1	832	0.12%
2023/03/10	0	0.00	2	53.90	53.90	-2	832	-0.24%
2023/03/09	0	54.70	2.3	54.69	54.70	-2.3	830	-0.27%
2023/03/08	0	54.80	1.3	54.55	54.80	-1.3	845	-0.15%
2023/03/07	0	0.00	1	54.80	54.80	-1	839	-0.12%
2023/03/06	1	54.20	0	0.00	54.80	1	846	0.12%
2023/03/03	0.3	54.20	0	0.00	54.20	0.3	842	0.04%
2023/03/01	3.2	53.94	1	53.90	53.80	2.2	838	0.26%
2023/02/22	1	53.50	1	53.50	53.80	0	832	0.00%
2023/02/21	10	53.80	0	0.00	53.90	10	830	1.20%
2023/02/20	0.2	54.30	0	0.00	54.30	0.2	843	0.02%
2023/02/16	0.1	53.40	0	0.00	53.30	0.1	852	0.01%
2023/02/15	0.5	53.50	0	0.00	53.20	0.5	861	0.06%
2023/02/14	1.1	53.52	1.1	53.43	53.40	0	863	0.00%
2023/02/13	3	53.70	2	53.75	53.70	1	865	0.12%
2023/02/10	0	0.00	0.4	54.70	54.40	-0.4	868	-0.04%
2023/02/09	0	0.00	10.3	54.81	55.00	-10.3	867	-1.19%
2023/02/08	0	0.00	0.3	54.40	54.60	-0.3	858	-0.03%
2023/02/07	1	53.50	2	53.70	53.90	-1	847	-0.12%
2023/02/06	0.5	53.70	0	0.00	53.70	0.5	844	0.05%
2023/02/03	0.1	53.30	0.5	53.90	53.80	-0.4	827	-0.04%
2023/02/02	0.4	53.30	0.3	52.60	53.40	0.1	800	0.01%
2023/02/01	0	0.00	1	52.00	52.40	-1	786	-0.13%
2023/01/31	0	0.00	2	51.90	51.90	-2	787	-0.25%
2023/01/30	2	51.35	2	51.50	51.60	0	779	0.00%
2023/01/17	6	51.48	0	0.00	51.50	6	768	0.78%
2023/01/11	0.3	52.20	1	51.40	52.30	-0.7	765	-0.09%
2022/12/30	0	0.00	4	49.70	50.10	-4	797	-0.50%
2022/12/29	0.3	49.30	0	0.00	49.70	0.3	788	0.03%
2022/12/28	0	0.00	0.4	49.70	49.50	-0.4	798	-0.05%
2022/12/23	0	0.00	2	49.20	49.25	-2	858	-0.23%
2022/12/21	1	49.00	0	0.00	48.90	1	891	0.11%
2022/12/20	3	48.98	0	0.00	48.95	3	891	0.34%
2022/12/19	0	0.00	0.6	49.75	49.80	-0.6	898	-0.06%
2022/12/16	3.2	49.53	2	49.55	49.35	1.2	904	0.13%
2022/12/14	0	0.00	2	50.03	49.95	-2	915	-0.22%
2022/12/12	3	49.53	3	49.90	49.80	0	928	0.00%
2022/12/08	1	49.50	1	49.55	49.45	0	980	0.00%
2022/12/07	1	49.80	0	0.00	49.80	1	983	0.10%
2022/12/06	1	50.20	0	0.00	50.00	1	984	0.10%
2022/12/02	0	0.00	2	51.00	51.00	-2	990	-0.20%
2022/11/30	0	0.00	6	51.17	51.10	-6	993	-0.60%
2022/11/23	0	0.00	2	49.68	49.75	-2	993	-0.20%
2022/11/14	0	0.00	1	51.00	50.90	-1	1,034	-0.10%
2022/11/10	0	0.00	0.2	50.25	50.00	-0.2	1,024	-0.02%
2022/11/09	0	0.00	0.8	50.50	50.50	-0.8	1,024	-0.07%
2022/11/08	0	0.00	0.1	49.70	49.75	-0.1	1,046	-0.01%
2022/11/07	0	0.00	3.3	48.92	49.30	-3.3	1,042	-0.31%
2022/11/04	0	0.00	1	48.40	48.05	-1	1,036	-0.10%
2022/11/03	0.1	47.70	25	47.48	48.00	-24.9	1,036	-2.40%
2022/11/02	0	0.00	2	47.75	47.60	-2	1,036	-0.19%
2022/11/01	1.1	47.34	1.3	47.36	47.10	-0.2	1,038	-0.02%
2022/10/31	4	46.85	1.1	46.60	46.55	2.9	1,050	0.28%
2022/10/28	3	46.75	0	0.00	46.70	3	1,072	0.28%
2022/10/27	0	0.00	1	47.20	47.10	-1	1,103	-0.09%
2022/10/26	1.1	45.76	2	46.35	46.40	-0.9	1,123	-0.08%
2022/10/25	2	46.38	2	46.30	46.25	0	1,140	0.00%
2022/10/24	1	47.00	1	47.45	47.10	0	1,159	0.00%
2022/10/21	1	47.15	2	47.23	46.90	-1	1,161	-0.09%
2022/10/20	1	46.80	0	0.00	47.10	1	1,176	0.09%
2022/10/19	0	0.00	0.5	48.15	47.95	-0.5	1,179	-0.05%
2022/10/18	0	0.00	2	47.65	48.00	-2	1,184	-0.17%
2022/10/17	5.1	46.83	0	0.00	47.60	5.1	1,188	0.43%
2022/10/14	1	48.75	6	48.78	48.60	-5	1,164	-0.43%
2022/10/13	1	48.20	0	0.00	48.25	1	1,167	0.09%
2022/10/12	0.2	48.85	0	0.00	48.90	0.2	1,159	0.02%
2022/10/11	1.5	48.61	1	48.65	48.30	0.5	1,154	0.04%
2022/10/07	3	50.03	0	0.00	49.85	3	1,128	0.27%
2022/10/06	2	50.10	0	0.00	50.60	2	1,125	0.18%
2022/10/05	0	0.00	0.1	51.00	50.90	-0.1	1,137	-0.01%
2022/10/04	3	49.83	2	49.95	49.95	1	1,131	0.09%
2022/10/03	2	49.93	2	49.85	49.65	0	1,122	0.00%
2022/09/30	1	50.10	2	50.30	50.70	-1	1,117	-0.09%
2022/09/29	3	51.27	2	51.35	51.20	1	1,100	0.09%
2022/09/28	3.3	51.69	0	0.00	51.10	3.3	1,098	0.30%
2022/09/26	7.6	52.95	3	52.67	52.60	4.6	1,093	0.42%
2022/09/23	7	54.00	2	54.10	54.20	5	1,088	0.46%
2022/09/22	0.6	53.20	0	0.00	54.20	0.6	1,101	0.05%
2022/09/21	3	53.97	1	54.00	53.60	2	1,095	0.18%
2022/09/20	1	53.50	0.1	54.30	54.30	0.9	1,085	0.08%
2022/09/19	3	54.13	3	54.13	53.90	0	1,089	0.00%
2022/09/16	1	54.30	2	54.55	54.30	-1	1,097	-0.09%
2022/09/15	8	54.69	2	54.90	54.80	6	1,065	0.56%
2022/09/14	0.2	55.00	0	0.00	54.70	0.2	1,064	0.02%
2022/09/13	3	55.43	2	55.40	55.40	1	1,077	0.09%
2022/09/12	1	55.40	1	55.50	55.30	0	1,080	0.00%
2022/09/08	7	54.70	1	55.10	55.70	6	1,089	0.55%
2022/09/07	1.2	54.82	0	0.00	54.60	1.2	1,098	0.11%
2022/09/06	1.2	55.82	0	0.00	55.70	1.2	1,090	0.11%
2022/09/01	0.2	56.60	0	0.00	56.50	0.2	1,126	0.02%
2022/08/30	0.2	57.20	0	0.00	56.90	0.2	1,151	0.01%
2022/08/29	0.1	58.80	0	0.00	58.80	0.1	1,148	0.01%
2022/08/26	1	59.60	6	59.62	59.60	-5	1,134	-0.44%
2022/08/25	0	0.00	0.5	60.40	60.20	-0.5	1,149	-0.04%
2022/08/24	1	59.80	1	60.00	59.90	0	1,143	0.00%
2022/08/23	1	59.10	1	59.40	59.70	0	1,161	0.00%
2022/08/22	1	59.10	1	59.60	59.50	0	1,169	0.00%
2022/08/18	0	0.00	1	59.40	59.30	-1	1,192	-0.08%
2022/08/17	0	0.00	1	59.30	59.20	-1	1,207	-0.08%
2022/08/16	0	0.00	1	59.90	59.40	-1	1,210	-0.08%
2022/08/15	0	0.00	2.2	59.69	59.80	-2.2	1,214	-0.18%
2022/08/12	0	0.00	0.1	58.00	57.70	-0.1	1,209	-0.01%
2022/08/11	0	0.00	1	57.20	57.40	-1	1,248	-0.08%
2022/08/10	1	56.60	1	57.00	56.50	0	1,261	0.00%
2022/08/09	1	57.00	0	0.00	57.00	1	1,269	0.08%
2022/08/08	1	56.70	0	0.00	56.90	1	1,287	0.08%
2022/08/05	1	56.70	1	57.60	57.60	0	1,315	0.00%
2022/08/04	0.3	56.20	19	56.23	56.40	-18.8	1,338	-1.40%
2022/08/02	0.1	58.90	0	0.00	58.50	0.1	1,335	0.01%
2022/07/29	2	58.20	2	59.20	59.90	0	1,376	0.00%
2022/07/26	1	57.40	2	58.00	58.00	-1	1,398	-0.07%
2022/07/25	1	56.40	1	57.10	57.40	0	1,424	0.00%
2022/07/21	1	55.60	1	55.50	55.90	0	1,521	0.00%
2022/07/18	2	54.35	2	55.00	54.60	0	1,697	0.00%
2022/07/13	3	54.57	6	54.88	55.50	-3	1,796	-0.17%
2022/07/12	10	54.20	0	0.00	54.10	10	1,811	0.55%
2022/07/07	1.1	55.14	1	55.30	55.40	0.1	1,841	0.01%
2022/07/06	0	0.00	1	55.60	55.40	-1	1,861	-0.05%
2022/06/29	0	0.00	18	56.80	57.00	-18	1,977	-0.91%
2022/06/23	0	0.00	1	56.00	56.00	-1	1,994	-0.05%
2022/06/21	0	0.00	1.1	55.43	56.10	-1.1	2,007	-0.05%
2022/06/13	2	55.90	0	0.00	55.90	2	2,177	0.09%
2022/06/09	2	57.70	0	0.00	57.70	2	2,211	0.09%
2022/06/07	0.1	57.00	0	0.00	57.00	0.1	2,481	0.00%
2022/06/06	0	55.80	0	0.00	56.10	0	2,507	0.00%
2022/06/02	4	55.73	4.4	55.96	55.90	-0.4	2,583	-0.02%
2022/05/31	0	0.00	9.9	57.54	57.70	-9.9	2,657	-0.37%
2022/05/30	0	0.00	0.1	57.10	57.30	-0.1	2,717	0.00%
2022/05/27	1	55.90	0	0.00	56.00	1	2,803	0.04%
2022/05/26	0	0.00	0.2	56.60	56.00	-0.2	2,827	-0.01%
2022/05/25	1	54.30	0	0.00	55.10	1	2,826	0.04%
2022/05/24	4.2	54.06	4	53.90	53.90	0.2	2,888	0.01%
2022/05/23	0.1	54.50	0	0.00	54.60	0.1	2,899	0.00%
2022/05/20	3	54.37	1	54.60	54.60	2	2,926	0.07%
2022/05/19	19.2	55.06	10	54.33	55.20	9.2	2,918	0.32%
2022/05/18	0	0.00	1	53.90	54.50	-1	2,890	-0.03%
2022/05/17	1	53.20	0	0.00	53.50	1	2,896	0.03%
2022/05/16	1	53.60	2	53.60	53.60	-1	2,928	-0.03%
2022/05/13	1	52.10	1	52.40	52.70	0	2,958	0.00%
2022/05/12	1.1	52.74	12	52.13	52.00	-10.9	2,961	-0.37%
2022/05/10	2	53.70	15	53.77	53.90	-13	3,016	-0.43%
2022/05/09	9.6	54.23	5	53.38	53.30	4.6	3,041	0.15%
2022/05/06	2	55.40	1	55.20	55.20	1	3,004	0.03%
2022/05/05	1	56.50	0	0.00	56.60	1	2,998	0.03%
2022/05/03	0	0.00	0.5	55.30	55.80	-0.5	2,992	-0.02%
2022/04/29	1.1	56.36	0	0.00	56.20	1.1	2,979	0.04%
2022/04/28	3.2	55.86	3	55.90	55.90	0.2	2,950	0.01%
2022/04/27	2.7	56.31	7	56.20	55.80	-4.3	2,934	-0.15%
2022/04/26	1.7	58.66	2	58.10	58.30	-0.3	2,874	-0.01%
2022/04/25	4.3	60.04	4	59.88	59.80	0.3	2,824	0.01%
2022/04/22	8	62.24	3	62.23	62.20	5	2,784	0.18%
2022/04/21	2.3	64.10	1	63.90	63.80	1.3	2,750	0.05%
2022/04/20	3.4	65.42	3.1	65.67	65.90	0.3	2,740	0.01%
2022/04/19	0	0.00	0.2	66.10	65.90	-0.2	2,709	-0.01%
2022/04/18	3	66.03	4	65.70	65.60	-1	2,710	-0.04%
2022/04/15	1	65.70	2	66.25	67.00	-1	2,698	-0.04%
2022/04/14	1	66.10	1.2	66.23	66.20	-0.2	2,679	-0.01%
2022/04/13	2	65.50	2	65.90	66.10	0	2,686	0.00%
2022/04/12	3	65.73	2	65.75	65.20	1	2,685	0.04%
2022/04/11	1	66.50	3	66.80	66.70	-2	2,687	-0.07%
2022/04/08	4	66.38	0.5	66.36	66.50	3.5	2,667	0.13%
2022/04/07	0	0.00	14.2	66.45	66.00	-14.2	2,676	-0.53%
2022/04/06	1	63.00	0	0.00	65.50	1	2,645	0.04%
2022/04/01	5	63.76	0	0.00	63.60	5	2,641	0.19%
2022/03/30	1	64.30	0.9	64.50	64.40	0.1	2,649	0.01%
2022/03/29	1	64.10	0.1	64.50	64.10	0.9	2,675	0.03%
2022/03/28	2	64.40	0	0.00	64.60	2	2,682	0.07%
2022/03/24	0	0.00	1	64.60	64.80	-1	2,658	-0.04%
2022/03/23	2	64.60	5	65.00	64.90	-3	2,667	-0.11%
2022/03/22	5	64.90	10.3	65.00	65.00	-5.3	2,644	-0.20%
2022/03/21	2	63.20	0	0.00	64.00	2	2,607	0.08%
2022/03/18	8	62.53	0	0.00	62.10	8	2,579	0.31%
2022/03/16	2.2	62.91	2	62.80	62.80	0.2	2,504	0.01%
2022/03/15	2	63.60	1	63.40	63.40	1	2,463	0.04%
2022/03/14	2	63.95	10	63.86	64.20	-8	2,444	-0.33%
2022/03/11	31.7	63.31	5	63.56	63.60	26.7	2,408	1.11%
2022/03/10	19.3	64.96	4	64.63	65.20	15.3	2,278	0.67%
2022/03/09	0	0.00	1	66.60	67.00	-1	2,103	-0.05%
2022/03/08	17	66.73	5.7	66.67	65.80	11.4	2,069	0.55%
2022/03/07	13	68.97	1	69.10	68.90	12	1,993	0.60%
2022/03/04	6.2	71.41	4.2	71.07	70.90	2	1,942	0.10%
2022/03/03	4	72.18	9.3	72.68	72.10	-5.3	1,919	-0.28%
2022/03/02	13	70.92	7.3	70.73	71.80	5.7	1,842	0.31%
2022/03/01	0	0.00	0.4	68.64	68.80	-0.4	1,748	-0.02%
2022/02/25	1	66.90	5	67.26	67.00	-4	1,721	-0.23%
2022/02/24	4.2	67.29	0	0.00	66.90	4.2	1,710	0.24%
2022/02/23	0	0.00	0.4	67.55	68.20	-0.4	1,644	-0.02%
2022/02/22	1.1	67.12	1	66.90	67.20	0.1	1,643	0.01%
2022/02/21	0	0.00	0.2	67.70	67.60	-0.2	1,614	-0.01%
2022/02/17	2	67.40	0.1	67.60	67.80	1.9	1,605	0.12%
2022/02/16	0	0.00	2.2	67.56	67.50	-2.2	1,618	-0.14%
2022/02/15	1	68.00	1	67.70	67.20	0	1,601	0.00%
2022/02/11	2	66.45	6.1	66.45	66.30	-4.1	1,560	-0.26%
2022/02/10	6	66.17	0.3	66.10	66.30	5.7	1,527	0.37%
2022/02/09	1.2	63.51	0.3	63.90	64.40	0.9	1,484	0.06%
2022/02/08	2	62.05	1	62.00	62.20	1	1,440	0.07%
2022/02/07	1	61.20	1	61.30	61.30	0	1,441	0.00%
2022/01/26	1	61.10	0	0.00	61.10	1	1,477	0.07%
2022/01/25	3.2	60.72	3	60.97	61.20	0.2	1,560	0.01%
2022/01/24	5	60.66	4	60.83	61.20	1	1,545	0.06%
2022/01/21	1	61.20	4	61.50	61.30	-3	1,525	-0.20%
2022/01/20	0	0.00	0.2	62.10	61.50	-0.2	1,513	-0.01%
2022/01/19	18	61.86	0	0.00	61.50	18	1,501	1.20%
2022/01/18	3.5	62.04	0.3	62.40	61.80	3.2	1,492	0.21%
2022/01/17	1	61.40	2	62.65	62.20	-1	1,479	-0.07%
2022/01/13	0.5	61.70	3.2	62.18	62.30	-2.7	1,475	-0.18%
2022/01/12	2	60.50	1.6	60.61	61.50	0.4	1,476	0.03%
2022/01/11	1	60.50	1	61.20	60.50	0	1,473	0.00%
2022/01/10	2	60.35	1	60.80	60.80	1	1,458	0.07%
2022/01/07	1.3	60.62	1	60.70	60.90	0.3	1,445	0.02%
2022/01/06	0	0.00	2	60.80	60.90	-2	1,442	-0.14%
2022/01/04	1.2	60.55	0	0.00	60.40	1.2	1,466	0.08%
2022/01/03	2	61.50	0	0.00	61.60	2	1,452	0.14%
2021/12/29	6	62.13	1.1	61.72	62.00	4.9	1,447	0.34%
2021/12/28	0	0.00	3.2	61.71	62.20	-3.2	1,438	-0.22%
2021/12/27	2	59.85	1	60.30	61.00	1	1,423	0.07%
2021/12/24	2.3	59.81	1	59.90	59.80	1.3	1,438	0.09%
2021/12/23	1	59.90	3	59.70	59.80	-2	1,446	-0.14%
2021/12/22	0.5	58.60	6	58.58	58.70	-5.5	1,441	-0.38%
2021/12/17	0	0.00	0.2	58.20	57.40	-0.2	1,629	-0.01%
2021/12/16	0	0.00	4	58.00	58.00	-4	1,693	-0.24%
2021/12/14	0	0.00	0.1	57.60	57.40	-0.1	2,053	0.00%
2021/12/13	3.1	57.90	4	57.78	57.70	-0.9	2,140	-0.04%
2021/12/09	1	57.30	0	0.00	57.40	1	2,242	0.04%
2021/12/08	0	0.00	0	57.40	57.40	0	2,292	0.00%
2021/12/07	10.1	56.89	1	57.00	57.30	9.1	2,338	0.39%
2021/12/06	1.2	56.85	1	56.90	56.90	0.2	2,386	0.01%
2021/12/03	2	56.95	3.3	56.99	57.00	-1.3	2,487	-0.05%
2021/12/02	0.2	57.20	0	0.00	57.20	0.2	2,522	0.01%
2021/12/01	4.1	56.93	3	57.33	57.50	1.1	2,532	0.04%
2021/11/30	0	0.00	1	56.90	57.50	-1	2,526	-0.04%
2021/11/29	1	56.10	1	56.10	56.10	0	2,516	0.00%
2021/11/26	4	56.53	3	56.57	56.50	1	2,513	0.04%
2021/11/24	1	56.60	1	56.80	56.80	0	2,511	0.00%
2021/11/23	2	56.80	0	0.00	56.70	2	2,539	0.08%
2021/11/19	10	57.66	1	57.30	57.30	9	2,534	0.36%
2021/11/17	1.5	57.73	3	57.70	57.80	-1.5	2,521	-0.06%
2021/11/15	1	57.70	6	57.80	57.80	-5	2,529	-0.20%
2021/11/12	2	58.70	1	57.50	58.80	1	2,515	0.04%
2021/11/11	0	0.00	10	56.80	57.40	-10	2,499	-0.40%
2021/11/10	4	56.93	6	56.93	56.80	-2	2,512	-0.08%
2021/11/05	6	57.38	2	57.30	57.30	4	2,464	0.16%
2021/11/04	2.3	57.71	21	57.80	57.80	-18.7	2,457	-0.76%
2021/11/03	22	57.97	0	0.00	58.20	22	2,449	0.90%
2021/11/02	11	56.12	12.4	57.34	59.10	-1.4	2,401	-0.06%
2021/11/01	1	55.80	0	0.00	55.80	1	2,307	0.04%
2021/10/28	0.2	55.90	0	0.00	55.90	0.2	2,305	0.01%
2021/10/27	5.3	55.70	1	55.80	55.50	4.3	2,314	0.18%
2021/10/25	0.7	55.00	1	55.00	55.20	-0.3	2,318	-0.01%
2021/10/22	2	55.45	3.1	55.54	55.20	-1.1	2,337	-0.05%
2021/10/21	1	56.10	0	0.00	55.50	1	2,359	0.04%
2021/10/20	2	55.45	1	55.40	56.30	1	2,334	0.04%
2021/10/18	2	54.60	0	0.00	54.90	2	2,330	0.09%
2021/10/15	6	54.27	0	0.00	54.50	6	2,363	0.25%
2021/10/14	0.3	54.50	0	0.00	54.20	0.3	2,374	0.01%
2021/10/13	1	54.50	0	0.00	54.60	1	2,374	0.04%
2021/10/12	1	55.60	0	0.00	54.60	1	2,399	0.04%
2021/10/08	3	55.73	0	0.00	56.10	3	2,386	0.13%
2021/10/06	4	54.98	0	0.00	54.80	4	2,372	0.17%
2021/10/05	1	54.50	1	54.60	54.60	0	2,378	0.00%
2021/10/04	0	0.00	4	54.30	54.20	-4	2,372	-0.17%
2021/10/01	1	54.80	2	55.25	54.90	-1	2,358	-0.04%
2021/09/30	0	0.00	24	55.25	56.00	-24	2,325	-1.03%
2021/09/29	2.1	54.42	4	54.23	54.50	-1.9	2,305	-0.08%
2021/09/28	2.2	54.62	0	0.00	54.70	2.2	2,285	0.10%
2021/09/27	7.3	54.94	2	54.70	54.60	5.3	2,265	0.23%
2021/09/24	17	56.19	11.1	57.10	56.00	6	2,215	0.27%
2021/09/23	0	0.00	4	59.80	60.00	-4	2,148	-0.19%
2021/09/22	3.1	59.17	2	59.20	59.00	1.1	2,087	0.05%
2021/09/17	21	58.32	9	58.38	57.40	12	1,997	0.60%
2021/09/16	3	62.47	1	62.20	62.50	2	1,799	0.11%
2021/09/15	2	60.95	3	60.43	61.20	-1	1,721	-0.06%
2021/09/14	0	0.00	0.4	60.00	60.00	-0.4	1,666	-0.03%
2021/09/13	0	0.00	3	58.80	59.00	-3	1,618	-0.19%
2021/09/10	0	0.00	1	56.70	57.70	-1	1,587	-0.06%
2021/09/09	7	55.97	3	56.30	56.50	4	1,562	0.26%
2021/09/08	10	55.70	1	56.20	55.60	9	1,527	0.59%
2021/08/30	11	52.61	0	0.00	52.70	11	1,428	0.77%
2021/08/27	1	51.90	1	51.40	52.80	0	1,438	0.00%
2021/08/24	10	50.88	0	0.00	50.80	10	1,442	0.69%
2021/08/23	2	50.50	1	50.50	50.60	1	1,475	0.07%
2021/08/20	0	0.00	21	49.95	49.80	-21	1,500	-1.40%
2021/08/18	0	0.00	2	50.35	50.80	-2	1,492	-0.13%
2021/08/16	2	50.85	6	50.90	50.90	-4	1,490	-0.27%
2021/08/13	0	0.00	0.3	51.27	51.20	-0.3	1,483	-0.02%
2021/08/12	0	0.00	2.6	51.03	51.20	-2.6	1,503	-0.17%
2021/08/10	0	0.00	5	51.00	51.00	-5	1,544	-0.32%
2021/08/09	2	51.20	2	51.20	51.20	0	1,621	0.00%
2021/08/06	2	51.90	0	0.00	51.90	2	1,643	0.12%
2021/08/05	0	0.00	1	52.40	52.40	-1	1,728	-0.06%
2021/08/04	2	52.40	2.1	52.46	52.40	-0.1	1,861	0.00%
2021/08/03	2	52.45	4	52.43	52.80	-2	1,922	-0.10%
2021/08/02	2	52.15	4	52.28	52.30	-2	1,932	-0.10%
2021/07/30	12	52.69	2	52.70	52.50	10	1,935	0.52%
2021/07/29	0	0.00	21	53.13	53.20	-21	1,945	-1.08%
2021/07/28	10	52.70	0	0.00	52.70	10	1,954	0.51%
2021/07/27	0	0.00	11.1	52.99	53.40	-11.1	2,007	-0.55%
2021/07/26	1	52.50	8	52.60	52.60	-7	2,005	-0.35%
2021/07/23	2	52.50	22	52.58	52.60	-20	2,043	-0.98%
2021/07/22	14	52.56	2	53.00	52.70	12	2,107	0.57%
2021/07/20	0	0.00	2	51.95	52.10	-2	2,135	-0.09%
2021/07/19	3	51.30	2	51.65	52.00	1	2,233	0.04%
2021/07/16	9	51.93	31	52.28	51.40	-22	2,391	-0.92%
2021/07/15	8.4	51.29	8	51.44	51.70	0.4	2,464	0.02%
2021/07/14	0	0.00	2	50.95	50.90	-2	2,504	-0.08%
2021/07/13	12	50.83	0	0.00	50.90	12	2,572	0.47%
2021/07/12	1	50.90	0	0.00	50.80	1	2,628	0.04%
2021/07/09	1	50.40	1	50.60	50.60	0	2,650	0.00%
2021/07/07	0.6	50.50	1	50.50	50.50	-0.4	2,804	-0.01%
2021/07/06	3	50.27	0	0.00	50.60	3	2,848	0.11%
2021/07/05	2	50.35	0	0.00	50.50	2	2,888	0.07%
2021/07/02	0	0.00	11.4	50.70	50.50	-11.4	2,927	-0.39%
2021/07/01	3	50.50	2	50.55	50.70	1	3,009	0.03%
2021/06/30	1	50.50	0	0.00	50.00	1	3,082	0.03%
2021/06/28	1	50.20	33	50.89	51.10	-32	3,240	-0.99%
2021/06/25	0	0.00	25.7	50.04	50.20	-25.7	3,240	-0.79%
2021/06/24	20	49.50	15.1	49.52	49.60	4.9	3,251	0.15%
2021/06/23	0	0.00	0.7	49.11	49.45	-0.7	3,261	-0.02%
2021/06/21	12	48.89	0	0.00	48.95	12	3,281	0.37%
2021/06/17	0	0.00	10	49.10	49.10	-10	3,367	-0.30%
2021/06/16	0	0.00	1	48.80	49.00	-1	3,404	-0.03%
2021/06/15	0	0.00	1	48.60	49.00	-1	3,406	-0.03%
2021/06/11	17	47.99	0	0.00	48.10	17	3,383	0.50%
2021/06/10	0.4	47.95	6	47.98	48.00	-5.7	3,400	-0.17%
2021/06/09	9	47.78	0	0.00	47.90	9	3,418	0.26%
2021/06/07	10.1	47.64	0	0.00	48.05	10.1	3,504	0.29%
2021/06/04	3	47.93	0	0.00	47.90	3	3,529	0.09%
2021/06/03	0	0.00	5	48.55	48.50	-5	3,557	-0.14%
2021/06/02	5.7	48.09	0	0.00	48.60	5.7	3,595	0.16%
2021/06/01	23	48.05	7	48.00	48.20	16	3,607	0.44%
2021/05/31	14	48.35	3	48.25	48.30	11	3,617	0.30%
2021/05/28	6	48.65	0	0.00	49.00	6	3,612	0.17%
2021/05/27	0	0.00	24	47.88	48.00	-24	3,607	-0.67%
2021/05/26	0	0.00	6	47.60	47.85	-6	3,624	-0.17%
2021/05/25	0	0.00	0.4	47.70	47.70	-0.4	3,633	-0.01%
2021/05/24	1.7	47.57	0	0.00	47.55	1.7	3,666	0.05%
2021/05/21	1	47.30	0	0.00	47.65	1	3,673	0.03%
2021/05/20	0.1	47.15	5	47.15	47.00	-4.9	3,681	-0.13%
2021/05/18	1	45.35	1	46.40	46.75	0	3,697	0.00%
2021/05/17	7	45.01	0	0.00	45.50	7	3,698	0.19%
2021/05/13	12	46.34	28.1	45.77	46.05	-16.1	3,597	-0.45%
2021/05/12	57.8	46.82	2.1	47.65	45.60	55.7	3,500	1.59%
2021/05/11	39	48.77	28	49.00	48.95	11	3,380	0.33%
2021/05/10	0	0.00	2	48.45	48.70	-2	3,332	-0.06%
2021/05/06	1	47.60	2	47.85	48.00	-1	3,376	-0.03%
2021/05/05	7	47.22	0	0.00	47.60	7	3,361	0.21%
2021/05/04	15	47.72	32.3	46.95	47.40	-17.3	3,359	-0.51%
2021/05/03	1.1	48.63	11	48.49	48.40	-9.9	3,306	-0.30%
2021/04/29	1	49.50	9	48.95	49.25	-8	3,293	-0.24%
2021/04/28	10	49.00	0	0.00	49.45	10	3,284	0.30%
2021/04/27	2	47.83	2	48.35	48.00	0	3,277	0.00%
2021/04/26	15.2	48.06	4	47.83	48.35	11.2	3,263	0.34%
2021/04/23	16.2	49.10	13.5	48.49	48.50	2.7	3,221	0.08%
2021/04/22	27.1	51.14	1	50.20	50.00	26.1	3,147	0.83%
2021/04/21	0.2	52.30	22	52.55	53.00	-21.8	3,007	-0.72%
2021/04/20	5	51.76	14	51.94	52.00	-9	2,918	-0.31%
2021/04/19	0.2	52.20	4	52.10	52.10	-3.8	2,875	-0.13%
2021/04/16	0	0.00	6.1	51.25	51.90	-6.1	2,820	-0.22%
2021/04/15	1	50.00	5	50.40	50.40	-4	2,779	-0.14%
2021/04/14	3.1	50.43	6.5	49.88	50.00	-3.4	2,764	-0.12%
2021/04/12	0	0.00	3.2	50.98	51.30	-3.2	2,672	-0.12%
2021/04/09	1	49.80	3	50.03	50.30	-2	2,658	-0.08%
2021/04/08	2.2	49.91	13	50.00	50.00	-10.8	2,627	-0.41%
2021/04/07	0	0.00	10	49.88	50.10	-10	2,613	-0.38%
2021/04/06	0	0.00	16.1	48.99	49.20	-16.1	2,600	-0.62%
2021/04/01	29	47.57	0	0.00	47.65	29	2,541	1.14%
2021/03/31	2.9	47.58	10.2	47.53	47.35	-7.3	2,491	-0.29%
2021/03/30	0	0.00	2	46.28	46.50	-2	2,334	-0.09%
2021/03/29	7	45.98	3	46.13	46.30	4	2,304	0.17%
2021/03/25	1	45.30	0	0.00	45.45	1	2,270	0.04%
2021/03/24	15	45.44	2	45.45	45.45	13	2,261	0.57%
2021/03/23	1	45.55	10.3	45.45	45.50	-9.3	2,238	-0.42%
2021/03/22	3	45.00	1	45.00	45.00	2	2,187	0.09%
2021/03/19	12.1	43.76	0	0.00	43.65	12.1	2,141	0.57%
2021/03/18	30	43.77	2	44.00	43.70	28	2,095	1.34%
2021/03/16	0	0.00	2	43.48	43.90	-2	2,148	-0.09%
2021/03/15	1.1	43.15	0	0.00	43.40	1.1	2,146	0.05%
2021/03/12	1.1	43.26	1	43.30	43.35	0.1	2,152	0.00%
2021/03/11	2	43.90	25	43.80	43.70	-23	2,155	-1.07%
2021/03/09	0	0.00	7	43.92	44.00	-7	2,096	-0.33%
2021/03/05	17	42.96	6	42.55	43.10	11	2,033	0.54%
2021/03/04	11	42.45	0	0.00	42.70	11	2,035	0.54%
2021/03/02	7	42.32	0	0.00	42.30	7	1,993	0.35%
2021/02/26	5	41.96	0	0.00	42.20	5	1,980	0.25%
2021/02/25	7	42.16	1	42.20	42.20	6	1,964	0.31%
2021/02/23	11	42.06	2	42.13	42.15	9	1,947	0.46%
2021/02/19	3	41.72	0	0.00	42.05	3	1,953	0.15%
2021/02/18	1	42.00	22.3	41.90	42.05	-21.3	1,962	-1.09%
2021/02/17	6	41.15	0	0.00	41.55	6	1,969	0.30%
2021/02/05	0.2	40.90	0	0.00	40.90	0.2	1,955	0.01%
2021/02/04	0	0.00	6.1	40.58	40.60	-6.1	1,967	-0.31%
2021/02/03	0	0.00	12	40.64	40.65	-12	2,022	-0.59%
2021/02/02	1	40.70	0	0.00	40.65	1	2,059	0.05%
2021/02/01	25	40.23	0	0.00	40.45	25	2,062	1.21%
2021/01/29	50	40.17	15	40.22	40.45	35	2,049	1.71%
2021/01/28	1.1	40.27	30	40.35	40.30	-28.9	1,999	-1.44%
2021/01/27	0.3	40.75	0	0.00	40.65	0.3	1,987	0.02%
2021/01/26	25	40.63	16	40.62	40.65	9	1,989	0.45%
2021/01/25	2	40.03	55	40.06	40.85	-53	1,987	-2.67%
2021/01/22	0	0.00	10	40.50	40.40	-10	1,986	-0.50%
2021/01/21	1.3	40.44	0	0.00	40.45	1.3	1,986	0.07%
2021/01/20	17.2	40.66	45	40.52	40.40	-27.8	1,974	-1.41%
2021/01/19	17	41.17	15	41.05	41.10	2	1,917	0.10%
2021/01/18	12.4	41.03	1	40.95	41.10	11.4	1,920	0.59%
2021/01/15	9	41.16	9	41.38	41.20	0	1,908	0.00%
2021/01/14	2.4	41.54	34	41.67	41.65	-31.7	1,947	-1.63%
2021/01/13	10	41.75	0	0.00	41.85	10	1,936	0.52%
2021/01/12	6	41.75	0	0.00	41.80	6	1,931	0.31%
2021/01/11	10	41.98	0	0.00	42.10	10	1,924	0.52%
2021/01/08	0.4	41.95	0	0.00	41.85	0.4	1,914	0.02%
2021/01/07	7	42.14	0	0.00	42.15	7	1,888	0.37%
2021/01/06	1.1	42.39	2	42.40	42.15	-0.9	1,869	-0.05%
2021/01/05	2	42.40	0	0.00	42.65	2	1,825	0.11%
2021/01/04	0	0.00	3	42.40	42.50	-3	1,823	-0.16%
2020/12/29	7	42.54	3	42.50	42.85	4	1,766	0.23%
2020/12/28	1.1	41.86	22	41.52	41.90	-20.9	1,696	-1.23%
2020/12/23	1	41.25	0	0.00	41.25	1	1,667	0.06%
2020/12/22	3	41.67	0.2	41.70	41.35	2.9	1,687	0.17%
2020/12/21	1	41.30	1	41.30	41.60	0	1,702	0.00%
2020/12/18	1	41.45	0.2	41.60	41.45	0.9	1,712	0.05%
2020/12/17	2	41.45	0	0.00	41.45	2	1,727	0.12%
2020/12/16	0	0.00	1	41.55	41.55	-1	1,733	-0.06%
2020/12/15	5	41.27	4	41.10	41.10	1	1,744	0.06%
2020/12/14	0	0.00	1	41.45	41.45	-1	1,752	-0.06%
2020/12/11	9	41.32	0	0.00	41.25	9	1,767	0.51%
2020/12/10	30	41.65	21	41.70	41.50	9	1,771	0.51%
2020/12/08	0.3	41.20	0	0.00	41.05	0.3	1,783	0.02%
2020/12/07	11	41.55	0	0.00	41.25	11	1,768	0.62%
2020/12/04	26	41.37	32	41.25	41.55	-6	1,766	-0.34%
2020/12/03	0	0.00	20	41.17	41.25	-20	1,753	-1.14%
2020/12/01	1	41.35	0	0.00	41.55	1	1,759	0.06%
2020/11/30	13	41.76	0	0.00	41.20	13	1,765	0.74%
2020/11/26	1	41.45	0	0.00	41.60	1	1,745	0.06%
2020/11/24	4	41.45	7	41.30	41.40	-3	1,790	-0.17%
2020/11/23	2	41.50	2	41.30	41.40	0	1,793	0.00%
2020/11/20	5	40.90	0	0.00	41.00	5	1,786	0.28%
2020/11/19	0.1	41.10	0	0.00	41.05	0.1	1,784	0.01%
2020/11/17	3	41.30	3	41.20	41.35	0	1,818	0.00%
2020/11/16	32	42.04	2	41.80	41.85	30	1,879	1.60%
2020/11/13	4	42.10	1.2	42.10	42.10	2.8	1,873	0.15%
2020/11/12	1	41.90	0	0.00	41.70	1	1,882	0.05%
2020/11/11	6	42.15	8	41.95	42.25	-2	1,917	-0.10%
2020/11/10	7	41.04	3	40.85	41.10	4	1,882	0.21%
2020/11/09	15	40.42	7	40.65	40.60	8	1,900	0.42%
2020/11/06	0	0.00	5	40.10	40.10	-5	2,070	-0.24%
2020/11/05	3	40.10	0	0.00	40.00	3	2,172	0.14%
2020/11/04	1	40.00	0	0.00	40.15	1	2,249	0.04%
2020/11/03	2	39.85	0	0.00	39.90	2	2,279	0.09%
2020/11/02	30	39.90	5	39.75	39.90	25	2,298	1.09%
2020/10/30	14	40.08	1	39.90	39.95	13	2,326	0.56%
2020/10/29	1	40.30	1.1	40.07	40.35	-0.1	2,345	0.00%
2020/10/28	3	40.62	0	0.00	40.70	3	2,372	0.13%
2020/10/27	1	40.30	5	40.25	40.30	-4	2,439	-0.16%
2020/10/26	1	40.35	0	0.00	40.35	1	2,482	0.04%
2020/10/22	3	39.18	1	39.21	39.90	2	2,525	0.08%
2020/10/20	3	39.58	0	39.75	39.50	3	2,507	0.12%
2020/10/19	10	39.85	0	39.95	39.85	10	2,517	0.40%
2020/10/16	0	0.00	30	39.95	39.80	-30	2,539	-1.18%
2020/10/15	0.4	39.95	5	39.80	39.85	-4.6	2,606	-0.18%
2020/10/14	3	39.93	0	0.00	39.95	3	2,627	0.11%
2020/10/13	3	40.00	0	0.00	40.10	3	2,660	0.11%
2020/10/12	30	40.22	86	40.01	40.30	-56	2,714	-2.06%
2020/10/08	5	40.20	0	0.00	40.20	5	2,726	0.18%
2020/10/07	11	40.05	0	0.00	40.20	11	2,742	0.40%
2020/10/06	71	40.21	1	40.30	40.45	70	2,778	2.52%
2020/09/29	3	39.77	0	0.00	39.90	3	2,824	0.11%
2020/09/28	0	0.00	17	39.75	39.95	-17	2,855	-0.60%
2020/09/25	12	39.31	83.5	39.28	39.40	-71.5	2,899	-2.47%
2020/09/24	13	39.63	1	39.30	39.25	12	2,910	0.41%
2020/09/23	7	40.01	0	0.00	40.05	7	2,895	0.24%
2020/09/22	8	40.32	0	0.00	40.20	8	2,892	0.28%
2020/09/21	1	40.60	1	40.60	40.60	0	2,885	0.00%
2020/09/17	1	41.00	0	0.00	40.95	1	2,875	0.03%
2020/09/16	1.1	41.55	10	41.10	41.55	-8.9	2,867	-0.31%
2020/09/15	0	0.00	0.2	40.90	40.80	-0.2	2,865	-0.01%
2020/09/14	3	40.28	1	40.40	40.45	2	2,879	0.07%
2020/09/11	21	40.76	0	0.00	40.65	21	2,852	0.74%
2020/09/10	0	0.00	1	41.40	41.30	-1	2,815	-0.04%
2020/09/09	17	41.26	11	41.30	41.35	6	2,815	0.21%
2020/09/03	10	42.20	0	0.00	42.15	10	2,887	0.35%
2020/09/01	2	42.65	0	0.00	42.30	2	2,928	0.07%
2020/08/31	5	42.75	10	42.25	42.05	-5	2,923	-0.17%
2020/08/28	1	42.90	1	42.85	42.80	0	2,881	0.00%
2020/08/27	0	0.00	3	43.00	43.00	-3	2,906	-0.10%
2020/08/26	0	0.00	20.2	43.08	43.30	-20.2	2,918	-0.69%
2020/08/24	0	0.00	1	43.40	43.50	-1	2,971	-0.03%
2020/08/21	0	0.00	5	42.90	43.15	-5	2,962	-0.17%
2020/08/20	14	41.99	1	42.00	42.10	13	2,941	0.44%
2020/08/19	9	43.17	4	43.28	43.00	5	2,878	0.17%
2020/08/18	3	43.18	0	0.00	43.40	3	2,857	0.10%
2020/08/17	2	43.25	25	42.73	43.40	-23	2,862	-0.80%
2020/08/13	5	41.30	0	0.00	41.80	5	2,854	0.18%
2020/08/12	14	40.97	38	41.51	41.15	-24	2,874	-0.84%
2020/08/11	50	47.15	0	0.00	47.15	50	2,722	1.84%
2020/08/10	0	0.00	1	47.10	47.20	-1	2,701	-0.04%
2020/08/07	0	0.00	5	47.12	47.10	-5	2,703	-0.18%
2020/08/06	18	47.25	0	0.00	47.20	18	2,772	0.65%
2020/08/05	0	0.00	11	47.08	47.15	-11	3,082	-0.36%
2020/08/04	5	47.27	3	47.27	47.20	2	3,126	0.06%
2020/08/03	0	0.00	27	47.07	47.25	-27	3,156	-0.86%
2020/07/31	15	46.94	59	46.93	46.90	-44	3,172	-1.39%
2020/07/30	57	45.74	0	0.00	46.05	57	3,245	1.76%
2020/07/29	20	45.28	2	44.70	45.25	18	3,268	0.55%
2020/07/28	0	0.00	3	44.65	44.70	-3	3,286	-0.09%
2020/07/27	2	44.75	3	44.80	44.70	-1	3,333	-0.03%
2020/07/24	0	0.00	10	45.25	45.30	-10	3,392	-0.29%
2020/07/23	0	0.00	1	45.80	45.80	-1	3,421	-0.03%
2020/07/22	13	45.75	3	45.65	45.80	10	3,450	0.29%
2020/07/21	0	0.00	2	45.50	45.65	-2	3,445	-0.06%
2020/07/20	0	0.00	1	44.90	44.95	-1	3,405	-0.03%
2020/07/16	6	44.58	1	44.95	45.00	5	3,504	0.14%
2020/07/13	1	43.80	0	0.00	43.95	1	3,678	0.03%
2020/07/10	3	43.05	0	0.00	43.05	3	3,763	0.08%
2020/07/09	2	43.75	0	0.00	43.60	2	3,827	0.05%
2020/07/06	10	43.94	3	44.18	43.95	7	3,971	0.18%
2020/07/02	1	43.00	0	0.00	42.90	1	4,019	0.02%
2020/07/01	0	0.00	20	42.80	42.75	-20	4,068	-0.49%
2020/06/30	5	42.70	0	0.00	42.50	5	4,260	0.12%
2020/06/22	0	0.00	1	43.00	42.80	-1	4,373	-0.02%
2020/06/16	1	41.95	0	0.00	42.10	1	4,485	0.02%
2020/06/15	0	0.00	1	42.00	41.85	-1	4,583	-0.02%
2020/06/12	1	41.25	0	0.00	42.00	1	4,612	0.02%
2020/06/09	0	0.00	107	43.08	43.15	-107	4,700	-2.28%	大賣/鉅額交易
2020/06/08	0	0.00	190.5	42.56	43.10	-190.5	4,741	-4.02%	大賣/鉅額交易
2020/06/05	0	0.00	1	42.50	42.45	-1	4,725	-0.02%
2020/06/03	4	42.29	2	42.25	42.40	2	4,817	0.04%
2020/06/02	0	0.00	131	42.19	42.20	-131	4,796	-2.73%	大賣/鉅額交易
2020/06/01	0	0.00	5	42.08	42.00	-5	4,780	-0.10%
2020/05/29	2	41.70	0	0.00	41.30	2	4,759	0.04%
2020/05/26	0	0.00	1	42.15	41.95	-1	4,741	-0.02%
2020/05/25	0	0.00	2	41.70	41.85	-2	4,725	-0.04%
2020/05/22	0	0.00	1	41.90	41.55	-1	4,733	-0.02%
2020/05/21	6	42.17	0	0.00	42.05	6	4,722	0.13%
2020/05/20	1	41.85	1	42.00	41.80	0	4,704	0.00%
2020/05/19	0	0.00	19	41.83	42.30	-19	4,665	-0.41%
2020/05/18	50	41.33	1	41.80	41.55	49	4,615	1.06%
2020/05/15	19	41.12	8	40.76	41.25	11	4,622	0.24%
2020/05/14	278	41.57	0	0.00	41.10	278	4,570	6.08%	大買/鉅額交易
2020/05/13	121	41.99	4	41.29	41.80	117	4,499	2.60%	大買/鉅額交易
2020/05/12	89	42.09	154.1	41.95	41.80	-65.1	4,407	-1.48%	大賣/
2020/05/11	98	45.20	22	45.08	44.90	76	4,087	1.86%
2020/05/08	27	45.28	34	45.39	45.40	-7	4,010	-0.17%
2020/05/07	45	44.56	31.5	44.62	45.00	13.5	3,951	0.34%
2020/05/06	28	44.94	174	44.41	43.90	-146	3,919	-3.73%	大賣/鉅額交易
2020/05/05	20.5	43.53	37	43.48	44.75	-16.5	3,783	-0.44%
2020/05/04	11	42.75	80.1	42.71	43.45	-69.1	3,722	-1.86%
2020/04/30	6	42.78	3	42.82	43.10	3	3,676	0.08%
2020/04/29	69	42.88	47	42.87	42.90	22	3,632	0.61%
2020/04/28	7	41.59	35	41.46	42.00	-28	3,561	-0.79%
2020/04/27	20	40.95	1	41.15	41.20	19	3,584	0.53%
2020/04/24	127	40.89	0	0.00	40.75	127	3,552	3.57%	大買/鉅額交易
2020/04/23	17	40.90	22	40.87	40.90	-5	3,547	-0.14%
2020/04/22	33	40.50	40	40.04	40.85	-7	3,522	-0.20%
2020/04/21	74	40.90	122	40.87	40.65	-48	3,463	-1.39%	大賣/
2020/04/20	78	40.59	154	40.48	40.90	-76	3,401	-2.23%	大賣/
2020/04/17	98	40.94	87	40.74	40.45	11	3,367	0.33%
2020/04/16	40	41.51	24	41.27	41.25	16	3,256	0.49%
2020/04/15	9	41.22	1	41.00	41.80	8	3,157	0.25%
2020/04/14	70	40.03	10	40.01	40.15	60	3,036	1.98%
2020/04/13	48	39.41	46.2	39.24	39.45	1.8	2,948	0.06%
2020/04/10	32	38.77	0	0.00	38.85	32	2,858	1.12%
2020/04/09	16	38.57	1	38.75	38.45	15	2,830	0.53%
2020/04/08	14.9	38.45	12	38.37	38.45	2.9	2,774	0.11%
2020/04/07	26	38.34	14.4	38.41	38.30	11.6	2,719	0.43%
2020/04/06	50	38.00	1	37.85	37.95	49	2,640	1.86%
2020/04/01	40	37.91	4	38.03	37.90	36	2,567	1.40%
2020/03/31	0	0.00	5	37.25	37.25	-5	2,362	-0.21%
2020/03/30	30	33.45	34	33.68	33.90	-4	2,308	-0.17%
2020/03/27	0	0.00	2	33.65	33.20	-2	2,279	-0.09%
2020/03/26	0	0.00	41	33.04	33.30	-41	2,246	-1.82%
2020/03/25	0	0.00	5	33.29	33.25	-5	2,236	-0.22%
2020/03/24	53	31.83	3	32.30	31.85	50	2,219	2.25%
2020/03/23	2	30.93	0	0.00	30.70	2	2,213	0.09%
2020/03/20	2	31.65	0	0.00	31.25	2	2,200	0.09%
2020/03/19	7.2	29.65	2	28.98	29.30	5.2	2,142	0.24%
2020/03/18	3	32.00	1	31.90	31.80	2	2,038	0.10%
2020/03/17	8	32.03	10	31.70	31.85	-2	1,994	-0.10%
2020/03/16	1	33.65	0	0.00	33.20	1	1,941	0.05%
2020/03/13	5	32.88	10	32.45	34.00	-5	1,916	-0.26%
2020/03/12	24	35.72	25	35.67	35.60	-1	1,827	-0.05%
2020/03/11	10	37.50	2	37.15	36.90	8	1,779	0.45%
2020/03/10	8	36.41	0.3	36.80	36.70	7.8	1,752	0.44%
2020/03/09	22	37.44	6	37.50	37.20	16	1,682	0.95%
2020/03/06	0	0.00	6	38.33	38.20	-6	1,639	-0.37%
2020/03/04	15	37.96	0	0.00	37.95	15	1,613	0.93%
2020/03/03	0	0.00	5	38.19	38.05	-5	1,602	-0.31%
2020/03/02	6	37.58	2	37.88	37.50	4	1,587	0.25%
2020/02/27	78	38.22	1	38.25	38.00	77	1,547	4.98%
2020/02/26	2	38.30	1	38.35	38.35	1	1,531	0.07%
2020/02/25	29	38.15	1	38.20	38.40	28	1,520	1.84%
2020/02/24	5	38.50	1	38.50	38.55	4	1,511	0.26%
2020/02/20	0	0.00	13	39.10	39.05	-13	1,492	-0.87%
2020/02/19	5	39.43	15	39.18	39.25	-10	1,491	-0.67%
2020/02/18	2	39.35	0	0.00	39.30	2	1,494	0.13%
2020/02/17	22	38.35	1.1	38.27	38.60	20.9	1,482	1.41%
2020/02/14	0	0.00	4	38.08	38.10	-4	1,492	-0.27%
2020/02/13	0	0.00	11	38.00	37.95	-11	1,486	-0.74%
2020/02/12	4	38.05	15	38.27	38.00	-11	1,481	-0.74%
2020/02/10	5	37.55	4	37.70	37.55	1	1,469	0.07%
2020/02/06	0	0.00	20	37.93	38.10	-20	1,454	-1.37%
2020/02/05	1	37.55	0	0.00	37.55	1	1,435	0.07%
2020/02/04	0	0.00	8	37.86	37.70	-8	1,427	-0.56%
2020/02/03	0	0.00	5	36.95	37.55	-5	1,420	-0.35%
2020/01/31	11	37.68	15	37.90	37.70	-4	1,392	-0.29%
2020/01/30	3	37.03	4	37.15	37.15	-1	1,377	-0.07%
2020/01/17	0	0.00	3	38.50	38.50	-3	1,272	-0.24%
2020/01/16	5	38.05	1	38.00	38.10	4	1,249	0.32%
2020/01/14	3	38.40	0	0.00	38.20	3	1,250	0.24%
2020/01/13	18	37.76	0	0.00	37.85	18	1,234	1.46%
2020/01/10	11	36.89	6	36.90	36.90	5	1,211	0.41%
2020/01/09	8	36.70	0	0.00	36.75	8	1,211	0.66%
2020/01/07	6	36.83	6	36.77	36.90	0	1,211	0.00%
2020/01/06	3	36.77	0	0.00	36.85	3	1,221	0.25%
2020/01/03	2	36.98	10	37.00	37.05	-8	1,210	-0.66%
2020/01/02	0	0.00	0.5	37.10	37.10	-0.5	1,213	-0.04%
2019/12/30	0	0.00	31	36.85	36.80	-31	1,201	-2.58%
2019/12/27	0	0.00	6	36.70	36.80	-6	1,199	-0.50%
2019/12/26	1	36.80	0	0.00	36.85	1	1,195	0.08%
2019/12/24	0	0.00	0.2	36.90	36.90	-0.2	1,206	-0.02%
2019/12/19	5	36.80	0.5	36.70	36.70	4.5	1,179	0.38%
2019/12/18	0	0.00	9	36.04	36.65	-9	1,153	-0.78%
2019/12/16	0	0.00	2	35.95	36.00	-2	1,138	-0.18%
2019/12/13	1	35.85	80.3	35.94	35.90	-79.3	1,148	-6.91%
2019/12/12	0	0.00	2	36.05	35.85	-2	1,139	-0.18%
2019/12/11	2	36.05	0.3	36.10	36.10	1.8	1,133	0.15%
2019/12/10	0	0.00	8	36.10	36.15	-8	1,133	-0.71%
2019/12/09	23	35.80	5	35.95	35.95	18	1,149	1.57%
2019/12/06	56	35.49	10	35.55	35.50	46	1,139	4.04%
2019/12/02	1	35.40	0	0.00	35.40	1	1,150	0.09%
2019/11/29	0	0.00	52	35.50	35.55	-52	1,162	-4.47%
2019/11/28	1	35.55	0	0.00	35.55	1	1,176	0.09%
2019/11/26	0.1	35.70	0	0.00	35.70	0.1	1,257	0.01%
2019/11/25	0	0.00	0.4	35.55	35.40	-0.4	1,329	-0.03%
2019/11/22	6	35.42	0	0.00	35.55	6	1,400	0.43%
2019/11/21	15	35.57	0	0.00	35.55	15	1,427	1.05%
2019/11/20	5	35.68	0	0.00	35.95	5	1,427	0.35%
2019/11/19	12	35.67	0	0.00	35.75	12	1,432	0.84%
2019/11/18	5	35.74	2	35.70	35.75	3	1,437	0.21%
2019/11/15	0	0.00	10	35.93	35.95	-10	1,434	-0.70%
2019/11/14	0	0.00	3	35.45	35.60	-3	1,428	-0.21%
2019/11/13	1	35.15	4.6	35.06	35.15	-3.6	1,426	-0.25%
2019/11/12	0.8	34.50	0	0.00	34.50	0.8	1,446	0.05%
2019/11/11	0	0.00	12.1	34.30	34.30	-12.1	1,577	-0.77%
2019/11/08	6	34.38	0.1	34.50	34.45	5.9	1,604	0.37%
2019/11/07	11	34.43	4.2	34.40	34.35	6.8	1,632	0.42%
2019/11/06	12	34.58	0	0.00	34.50	12	1,645	0.73%
2019/11/05	1	34.90	0	0.00	34.90	1	1,647	0.06%
2019/10/31	1	34.80	0	0.00	34.65	1	1,730	0.06%
2019/10/30	1	34.90	3	34.87	34.95	-2	1,736	-0.12%
2019/10/29	0	0.00	10	34.70	34.75	-10	1,757	-0.57%
2019/10/24	5	35.00	0	0.00	35.00	5	1,797	0.28%
2019/10/23	0	0.00	1	34.85	34.85	-1	1,809	-0.06%
2019/10/22	5	34.85	0	0.00	35.00	5	1,811	0.28%
2019/10/21	3	34.58	2	34.25	34.70	1	1,801	0.06%
2019/10/18	0	0.00	10	34.30	34.10	-10	1,793	-0.56%
2019/10/17	2	34.35	0	0.00	34.25	2	1,788	0.11%
2019/10/15	2	34.45	11	34.20	34.25	-9	1,802	-0.50%
2019/10/14	2	34.50	0	0.00	34.35	2	1,824	0.11%
2019/10/09	37	34.37	0	0.00	34.15	37	1,821	2.03%
2019/10/08	0	0.00	2	34.50	34.45	-2	1,832	-0.11%
2019/10/01	16	33.79	0	34.00	33.80	16	1,864	0.86%
2019/09/27	1	33.80	0	0.00	33.70	1	1,873	0.05%
2019/09/26	6	33.95	0	0.00	33.95	6	1,873	0.32%
2019/09/25	0	0.00	1	34.00	34.05	-1	1,877	-0.05%
2019/09/23	0	0.00	2	34.00	34.15	-2	1,916	-0.10%
2019/09/20	2	33.70	0	0.00	33.70	2	1,924	0.10%
2019/09/16	1	34.45	5	34.50	34.30	-4	2,009	-0.20%
2019/09/12	5	34.65	0	0.00	34.55	5	2,041	0.24%
2019/09/11	2	34.85	2.3	34.90	34.70	-0.3	2,052	-0.02%
2019/09/06	13	33.71	5	33.70	33.75	8	2,026	0.39%
2019/09/05	7	33.94	0	0.00	33.80	7	2,025	0.35%
2019/09/02	10	34.00	1	34.00	34.15	9	2,039	0.44%
2019/08/30	25	33.36	0	0.00	33.80	25	2,043	1.22%
2019/08/29	4	32.96	0	0.00	32.90	4	2,014	0.20%
2019/08/28	1	35.95	0	0.00	36.10	1	1,973	0.05%
2019/08/27	3	35.80	0	0.00	35.60	3	1,916	0.16%
2019/08/23	1	36.35	0	0.00	36.30	1	1,826	0.05%
2019/08/22	0	0.00	20	36.50	36.45	-20	1,836	-1.09%
2019/08/21	1	36.70	0	0.00	36.50	1	1,865	0.05%
2019/08/20	0	0.00	0.4	36.60	36.45	-0.4	1,896	-0.02%
2019/08/19	3	36.17	0	0.00	36.15	3	1,902	0.16%
2019/08/16	21	36.11	2	36.10	36.40	19	1,898	1.00%
2019/08/15	2	35.65	0	0.00	35.95	2	1,880	0.11%
2019/08/14	10	36.77	2	36.75	36.45	8	1,842	0.43%
2019/08/13	1	37.90	0	0.00	37.80	1	1,731	0.06%
2019/08/12	2	38.30	0	0.00	38.40	2	1,738	0.12%
2019/08/08	0	0.00	4	38.40	38.90	-4	1,745	-0.23%
2019/08/07	16	38.47	13.3	38.70	38.40	2.7	1,755	0.15%
2019/08/06	0	0.00	36	37.42	38.00	-36	1,770	-2.03%
2019/08/05	2	38.45	0	0.00	38.40	2	1,759	0.11%
2019/08/02	2	39.00	0	0.00	39.00	2	1,739	0.11%
2019/07/31	1	39.50	1.1	39.47	39.10	-0.1	1,709	-0.01%
2019/07/26	1	39.25	2.2	39.35	39.30	-1.2	1,649	-0.07%
2019/07/22	0	0.00	6	38.65	38.65	-6	1,643	-0.37%
2019/07/16	2	38.55	0	0.00	38.65	2	1,599	0.13%
2019/07/15	0	0.00	1	38.95	38.90	-1	1,584	-0.06%
2019/07/12	0	0.00	0.1	38.70	38.75	-0.1	1,586	-0.01%
2019/07/09	0	0.00	1	38.40	38.40	-1	1,570	-0.06%
2019/07/08	0	0.00	5	38.25	38.30	-5	1,562	-0.32%
2019/07/05	3	38.25	0	0.00	38.25	3	1,573	0.19%
2019/07/04	0	0.00	2	38.05	38.20	-2	1,563	-0.13%
2019/07/03	0	0.00	1	37.45	37.95	-1	1,553	-0.06%
2019/07/01	0	0.00	1	37.50	37.45	-1	1,567	-0.06%
2019/06/28	1	37.50	0	0.00	37.40	1	1,566	0.06%
2019/06/25	0	0.00	1	37.90	37.95	-1	1,645	-0.06%
2019/06/24	3	37.17	0	0.00	37.40	3	1,636	0.18%
2019/06/21	10	37.40	1.3	37.70	37.35	8.7	1,627	0.53%
2019/06/20	0	0.00	2	37.05	37.15	-2	1,580	-0.13%
2019/06/17	10	36.35	0	0.00	36.40	10	1,532	0.65%
2019/06/14	1	36.20	1	36.25	36.20	0	1,538	0.00%
2019/06/13	0	0.00	4	36.30	36.30	-4	1,548	-0.26%
2019/06/12	1	36.55	0	0.00	36.45	1	1,560	0.06%
2019/06/11	0.7	36.35	0	0.00	36.25	0.7	1,549	0.04%
2019/06/10	0	0.00	0.1	36.05	36.05	-0.1	1,537	0.00%
2019/06/06	1	36.00	2	35.95	35.90	-1	1,544	-0.06%
2019/06/05	2	36.60	0	0.00	36.35	2	1,527	0.13%
2019/06/03	1	36.05	4	36.21	36.10	-3	1,551	-0.19%
2019/05/31	0	0.00	1	36.35	36.25	-1	1,537	-0.07%
2019/05/30	0	0.00	1	36.40	36.30	-1	1,541	-0.06%
2019/05/27	0	0.00	1	36.60	36.70	-1	1,506	-0.07%
2019/05/24	1	35.75	4.5	35.68	35.75	-3.5	1,473	-0.24%
2019/05/23	2	35.45	5	35.27	35.30	-3	1,488	-0.20%
2019/05/22	1	35.80	2	35.75	35.60	-1	1,513	-0.07%
2019/05/20	0	0.00	1	35.65	35.60	-1	1,519	-0.07%
2019/05/17	3	35.92	7	35.95	35.70	-4	1,506	-0.27%
2019/05/16	3	35.52	0	0.00	35.50	3	1,474	0.20%
2019/05/15	3	35.22	1.4	35.26	35.30	1.6	1,452	0.11%
2019/05/14	3	34.75	4	34.75	34.65	-1	1,436	-0.07%
2019/05/13	1	34.35	0	0.00	34.20	1	1,408	0.07%
2019/05/10	10.2	33.52	0	0.00	33.35	10.2	1,380	0.74%
2019/05/09	0	0.00	1	33.35	33.35	-1	1,379	-0.07%
2019/05/08	6	33.61	5	33.65	33.65	1	1,383	0.07%
2019/05/03	0	0.00	2	33.90	33.85	-2	1,420	-0.14%
2019/05/02	0	0.00	1	34.00	34.00	-1	1,423	-0.07%
2019/04/30	0	0.00	2	33.85	33.90	-2	1,415	-0.14%
2019/04/29	0	0.00	2	33.45	33.50	-2	1,403	-0.14%
2019/04/19	1	32.85	0	0.00	33.05	1	1,438	0.07%
2019/04/17	5	33.00	0	0.00	33.15	5	1,449	0.34%
2019/04/15	1	33.35	0	0.00	33.35	1	1,465	0.07%
2019/04/12	0	0.00	1	33.20	33.30	-1	1,475	-0.07%
2019/04/11	1	33.25	0	0.00	33.20	1	1,479	0.07%
2019/04/10	1	33.55	0	0.00	33.80	1	1,486	0.07%
2019/04/08	2	33.60	0	0.00	33.65	2	1,482	0.13%
2019/04/03	0	0.00	17	33.16	33.50	-17	1,474	-1.15%
2019/04/02	8	33.36	12	33.62	33.20	-4	1,465	-0.27%
2019/04/01	0	0.00	9	33.73	33.55	-9	1,445	-0.62%
2019/03/29	29	33.61	11	33.62	33.65	18	1,430	1.26%
2019/03/26	25	31.87	0	0.00	32.50	25	1,376	1.82%
2019/03/25	5	31.85	128	31.90	31.85	-123	1,368	-8.98%	大賣/鉅額交易
2019/03/22	10	32.25	0	0.00	32.20	10	1,362	0.73%
2019/03/21	1	32.35	0	0.00	32.45	1	1,364	0.07%
2019/03/11	0	0.00	14	31.91	32.10	-14	1,363	-1.03%
2019/03/07	10	32.25	0.4	32.35	32.20	9.6	1,373	0.70%
2019/03/06	0.6	32.40	0	0.00	32.30	0.6	1,377	0.04%
2019/03/05	0	0.00	2	31.85	31.85	-2	1,359	-0.15%
2019/03/04	0	0.00	5	31.65	31.70	-5	1,350	-0.37%
2019/02/25	0	0.00	2	31.70	31.70	-2	1,326	-0.15%
2019/02/22	1	31.65	1	31.60	31.65	0	1,315	0.00%
2019/02/20	2	31.80	0	0.00	31.85	2	1,280	0.16%
2019/02/18	8	30.76	0	0.00	30.80	8	1,249	0.64%
2019/02/15	0	0.00	31	30.45	30.50	-31	1,241	-2.50%
2019/02/14	5	30.50	0	0.00	30.50	5	1,238	0.40%
2019/02/13	2	30.50	0	0.00	30.65	2	1,224	0.16%
2019/01/30	1	30.00	0	0.00	30.15	1	1,197	0.08%
2019/01/29	1	30.10	0	0.00	30.05	1	1,184	0.08%
2019/01/24	10	30.05	0	0.00	30.00	10	1,155	0.87%
2019/01/23	0	0.00	2	30.20	30.10	-2	1,147	-0.17%
2019/01/21	0	0.00	2	30.35	30.35	-2	1,149	-0.17%
2019/01/17	0	0.00	10	30.10	29.90	-10	1,174	-0.85%
2019/01/16	5	30.00	1	30.05	30.00	4	1,176	0.34%
2019/01/15	0	0.00	1.5	30.03	29.95	-1.5	1,184	-0.13%
2019/01/14	0	0.00	1	29.95	29.80	-1	1,193	-0.08%
2019/01/11	10	29.60	3	29.60	29.55	7	1,246	0.56%
2019/01/10	17	29.69	0	0.00	29.60	17	1,255	1.35%
2019/01/09	4	29.34	0.5	29.80	29.80	3.5	1,256	0.28%
2019/01/08	0	0.00	6	29.30	29.30	-6	1,229	-0.49%
2019/01/02	5	29.75	5	29.75	29.65	0	1,282	0.00%
2018/12/26	9	29.75	0	0.00	29.60	9	1,285	0.70%
2018/12/25	0	0.00	1	29.75	29.70	-1	1,291	-0.08%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/21	2	29.90	1	29.85	30.15	1	1,317	0.08%
2018/12/20	1	29.90	0	0.00	29.85	1	1,321	0.08%
2018/12/19	1	30.00	0	0.00	29.95	1	1,318	0.08%
2018/12/18	1	30.20	0	0.00	30.10	1	1,313	0.08%
2018/12/11	1	30.15	0	0.00	30.10	1	1,334	0.07%
2018/12/06	1	30.25	0	0.00	30.25	1	1,384	0.07%
2018/12/05	3	30.73	0	0.00	30.65	3	1,400	0.21%
2018/12/04	1	31.00	0	0.00	30.90	1	1,421	0.07%
2018/11/30	2	30.40	2	30.48	30.45	0	1,448	0.00%
2018/11/28	3	30.40	0	0.00	30.75	3	1,488	0.20%
2018/11/26	0	0.00	2	30.40	30.50	-2	1,539	-0.13%
2018/11/21	2.3	30.35	0	0.00	30.35	2.3	1,641	0.14%
2018/11/20	0	0.00	1	30.85	30.50	-1	1,752	-0.06%
2018/11/16	1	30.50	10	30.40	30.60	-9	1,839	-0.49%
2018/11/15	4	30.21	5	30.20	30.30	-1	1,853	-0.05%
2018/11/14	2	30.50	6.1	30.45	30.50	-4.1	1,857	-0.22%
2018/11/12	2	30.95	0	0.00	31.10	2	1,873	0.11%
2018/11/09	1	31.20	0	0.00	31.05	1	1,889	0.05%
2018/11/07	7	31.29	2	31.33	31.40	5	1,923	0.26%
2018/11/01	2	30.80	0	0.00	30.80	2	1,988	0.10%
2018/10/31	1	30.00	0	0.00	30.45	1	1,993	0.05%
2018/10/30	0	0.00	1	29.90	29.70	-1	2,006	-0.05%
2018/10/26	7	30.07	0	0.00	30.05	7	2,044	0.34%
2018/10/25	2	30.18	6.1	30.20	30.20	-4.1	2,033	-0.20%
2018/10/24	1	30.60	0	0.00	30.95	1	2,038	0.05%
2018/10/22	1	30.35	0	0.00	31.00	1	2,045	0.05%
2018/10/19	5	30.54	1	30.30	30.35	4	2,041	0.20%
2018/10/18	1	31.80	0	0.00	31.55	1	1,978	0.05%
2018/10/12	0	0.00	3	31.25	31.85	-3	1,943	-0.15%
2018/10/11	4	32.14	116	32.04	31.95	-112	1,916	-5.84%	大賣/鉅額交易
2018/10/09	0	0.00	21	34.31	34.20	-21	1,860	-1.13%
2018/10/08	0	0.00	31	34.10	34.30	-31	1,868	-1.66%
2018/10/05	23	34.23	9	34.01	34.10	14	1,867	0.75%
2018/10/01	1	35.05	4	35.50	35.45	-3	1,816	-0.17%
2018/09/28	1	35.10	0	0.00	35.30	1	1,815	0.06%
2018/09/25	5.9	35.45	0	0.00	35.35	5.9	1,777	0.33%
2018/09/21	0.7	36.50	0	0.00	36.50	0.7	1,760	0.04%
2018/09/18	0	0.00	21	35.00	34.90	-21	1,719	-1.22%
2018/09/17	1	34.75	0	0.00	34.70	1	1,718	0.06%
2018/09/14	0	0.00	1	35.20	35.15	-1	1,732	-0.06%
2018/09/13	3	35.07	0	0.00	35.15	3	1,727	0.17%
2018/09/12	2	34.78	0	0.00	34.95	2	1,705	0.12%
2018/09/11	2	34.03	0	0.00	34.35	2	1,691	0.12%
2018/09/10	3	34.00	2	34.43	33.95	1	1,682	0.06%
2018/09/07	3	34.85	1	35.05	34.70	2	1,669	0.12%
2018/09/06	1	34.90	105	34.99	34.85	-104	1,652	-6.29%	大賣/鉅額交易
2018/09/05	2	35.63	65	35.74	35.20	-63	1,619	-3.89%
2018/09/04	6	35.92	32	35.98	35.80	-26	1,599	-1.63%
2018/09/03	10	36.40	0	0.00	36.15	10	1,579	0.63%
2018/08/30	4	36.75	0	0.00	36.45	4	1,535	0.26%
2018/08/29	0	0.00	2	37.00	37.05	-2	1,505	-0.13%
2018/08/28	3	37.03	0	0.00	36.95	3	1,506	0.20%
2018/08/27	4	36.85	0	0.00	37.35	4	1,465	0.27%
2018/08/24	2	41.10	0	0.00	41.10	2	1,360	0.15%
2018/08/23	1	40.75	3	40.77	40.80	-2	1,324	-0.15%
2018/08/22	0	0.00	1	40.35	40.45	-1	1,307	-0.08%
2018/08/21	0	0.00	16	40.29	40.20	-16	1,292	-1.24%
2018/08/17	5	39.46	0	0.00	39.50	5	1,260	0.40%
2018/08/16	2	39.70	5	39.75	39.70	-3	1,234	-0.24%
2018/08/14	1	39.85	0	0.00	39.85	1	1,220	0.08%
2018/08/13	4	39.49	0	0.00	39.60	4	1,205	0.33%
2018/08/10	10	40.20	2	40.10	40.10	8	1,181	0.68%
2018/08/09	1	39.95	0	0.00	40.10	1	1,164	0.09%
2018/08/08	2	40.90	0	0.00	40.60	2	1,144	0.17%
2018/08/07	27	40.81	1	40.85	40.55	26	1,150	2.26%
2018/08/06	5	40.76	2	40.60	40.85	3	1,155	0.26%
2018/08/03	1	40.15	6	39.95	40.30	-5	1,161	-0.43%
2018/08/02	20	40.00	2	40.18	39.60	18	1,152	1.56%
2018/08/01	3	39.77	2	39.70	39.80	1	1,132	0.09%
2018/07/30	8	39.24	2	39.25	39.20	6	1,130	0.53%
2018/07/27	5	39.07	10	39.05	39.10	-5	1,156	-0.43%
2018/07/26	8	38.68	0	0.00	38.70	8	1,190	0.67%
2018/07/25	2	38.60	0	0.00	38.55	2	1,238	0.16%
2018/07/24	4	38.45	77.1	38.50	38.45	-73.1	1,248	-5.85%
2018/07/23	2	38.55	5	38.45	38.50	-3	1,250	-0.24%
2018/07/20	1	38.50	0	0.00	38.50	1	1,254	0.08%
2018/07/19	2	38.40	0	0.00	38.40	2	1,262	0.16%
2018/07/18	2	38.40	0	0.00	38.40	2	1,267	0.16%
2018/07/17	1	38.30	0	0.00	38.40	1	1,271	0.08%
2018/07/16	0	0.00	41	38.50	38.40	-41	1,276	-3.21%
2018/07/13	0	0.00	1	38.05	38.15	-1	1,275	-0.08%
2018/07/12	0	0.00	1	38.20	38.15	-1	1,283	-0.08%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/10	2	37.98	3	38.05	38.00	-1	1,323	-0.08%
2018/07/09	0	37.95	0	0.00	37.95	0	1,353	0.00%
2018/07/03	14	38.11	0	0.00	37.75	14	1,459	0.96%
2018/07/02	2	38.10	1	38.15	38.10	1	1,497	0.07%
2018/06/29	6	37.49	0	0.00	37.75	6	1,521	0.39%
2018/06/28	1	37.40	0	0.00	37.35	1	1,554	0.06%
2018/06/27	1	37.55	1	37.95	37.80	0	1,633	0.00%
2018/06/21	2	37.70	0	0.00	37.80	2	1,663	0.12%
2018/06/19	1	37.90	0	0.00	37.70	1	1,663	0.06%
2018/06/15	1	38.05	0	0.00	38.00	1	1,651	0.06%
2018/06/12	3	38.82	0	0.00	38.50	3	1,658	0.18%
2018/06/11	1	38.95	0	0.00	38.90	1	1,649	0.06%
2018/06/08	1	38.65	0	0.00	38.70	1	1,644	0.06%
2018/06/07	2	38.73	0	0.00	38.65	2	1,658	0.12%
2018/06/06	2	38.75	0	0.00	38.75	2	1,672	0.12%
2018/06/05	7	38.75	1	38.80	38.80	6	1,671	0.36%
2018/06/04	16	38.52	0	0.00	38.65	16	1,675	0.96%
2018/06/01	10	38.31	1	38.35	38.25	9	1,683	0.53%
2018/05/30	10	37.85	0	0.00	37.85	10	1,739	0.57%
2018/05/29	0	0.00	5	38.00	38.10	-5	1,760	-0.28%
2018/05/28	1	37.95	0	0.00	38.05	1	1,805	0.06%
2018/05/24	1	37.85	0.1	37.95	37.90	1	1,860	0.05%
2018/05/23	2	37.83	0	0.00	37.65	2	1,878	0.11%
2018/05/22	2	38.00	4	37.99	37.95	-2	1,885	-0.11%
2018/05/21	4	38.28	0	0.00	38.15	4	1,911	0.21%
2018/05/18	10	38.05	6	37.95	38.20	4	1,929	0.21%
2018/05/16	2	37.70	0	0.00	37.70	2	1,974	0.10%
2018/05/15	3	37.92	7	37.65	37.50	-4	2,022	-0.20%
2018/05/14	20	37.80	23	37.92	37.95	-3	2,079	-0.14%
2018/05/11	22	37.57	1	37.60	37.40	21	2,093	1.00%
2018/05/09	1	36.55	0	0.00	36.70	1	2,125	0.05%
2018/05/07	0	0.00	3	36.73	36.80	-3	2,186	-0.14%
2018/05/04	1	36.10	0	0.00	36.30	1	2,253	0.04%
2018/05/03	12	36.59	29	36.49	36.55	-17	2,243	-0.76%
2018/05/02	1	37.40	0	0.00	37.20	1	2,224	0.04%
2018/04/27	0	0.00	0	37.60	37.55	0	2,270	0.00%
2018/04/25	1	37.60	1	37.60	37.60	0	2,414	0.00%
2018/04/24	4	37.95	0	0.00	37.80	4	2,439	0.16%
2018/04/20	19	38.11	0	0.00	38.00	19	2,496	0.76%
2018/04/18	23.2	37.75	0	0.00	37.70	23.2	2,526	0.92%
2018/04/17	0.2	37.80	0	0.00	37.75	0.2	2,565	0.01%
2018/04/16	10	37.95	0	0.00	38.10	10	2,611	0.38%
2018/04/13	1	38.15	2	38.18	38.10	-1	2,647	-0.04%
2018/04/12	0	0.00	3	37.90	38.00	-3	2,672	-0.11%
2018/04/11	0	0.00	0.9	38.20	38.15	-0.9	2,765	-0.03%
2018/04/10	0	0.00	1	38.05	38.10	-1	2,791	-0.04%
2018/04/09	2.4	37.66	5	38.06	37.85	-2.7	2,870	-0.09%
2018/04/03	2	37.95	3	38.30	37.95	-1	2,868	-0.03%
2018/04/02	6	38.72	0	0.00	38.50	6	2,910	0.21%
2018/03/31	17	39.09	8	39.57	39.20	9	2,988	0.30%
2018/03/30	69	38.48	4	38.89	38.85	65	2,964	2.19%
2018/03/29	1	37.45	0	0.00	37.50	1	2,913	0.03%
2018/03/28	0	0.00	1	37.45	37.40	-1	2,912	-0.03%
2018/03/27	16	37.38	2	37.40	37.40	14	2,913	0.48%
2018/03/26	0.2	36.65	0	0.00	36.65	0.2	2,916	0.01%
2018/03/20	118	36.72	0	0.00	36.75	118	3,105	3.80%	大買/鉅額交易
2018/03/16	3	36.65	0	0.00	36.85	3	3,214	0.09%
2018/03/14	0	0.00	1	36.95	37.00	-1	3,237	-0.03%
2018/03/12	0	0.00	1	37.25	37.00	-1	3,266	-0.03%
2018/03/07	0	0.00	110	36.35	36.50	-110	3,288	-3.35%	大賣/鉅額交易
2018/03/06	5	36.56	0	0.00	36.50	5	3,282	0.15%
2018/03/05	5.2	37.20	0	0.00	36.90	5.2	3,261	0.16%
2018/03/02	0.2	37.80	0.2	37.80	37.55	0	3,239	0.00%
2018/03/01	0	0.00	53	37.85	38.15	-53	3,213	-1.65%
2018/02/27	5	38.42	1	38.60	37.90	4	3,178	0.13%
2018/02/26	0	0.00	1	38.40	38.20	-1	3,156	-0.03%
2018/02/22	4	38.35	1	38.60	38.20	3	3,196	0.09%
2018/02/21	12	38.57	1	38.80	38.75	11	3,209	0.34%
2018/02/12	34	38.03	15	38.04	38.10	19	3,199	0.59%
2018/02/09	13	37.68	7	37.38	37.90	6	3,173	0.19%
2018/02/08	8	37.56	0	0.00	37.55	8	3,133	0.26%
2018/02/07	0	0.00	31	37.92	37.55	-31	3,147	-0.98%
2018/02/06	55	36.86	7	36.94	36.85	48	3,122	1.54%
2018/02/05	22	37.89	3	37.95	38.25	19	3,110	0.61%
2018/02/02	12	38.42	68	38.26	38.40	-56	3,088	-1.81%
2018/02/01	39	38.02	2	38.28	38.70	37	3,081	1.20%
2018/01/31	0	0.00	21	36.94	37.75	-21	3,057	-0.69%
2018/01/30	56	37.92	1	37.70	37.40	55	3,021	1.82%
2018/01/29	11	37.50	320	37.63	37.85	-309	3,050	-10.13%	大賣/鉅額交易
2018/01/26	2.1	38.54	13.1	38.34	38.35	-11	2,982	-0.37%
2018/01/25	2	38.63	54	38.57	38.75	-52	2,980	-1.74%
2018/01/24	3	39.23	5	39.00	39.15	-2	2,969	-0.07%
2018/01/23	115	38.88	15	39.03	39.10	100	2,990	3.34%	大買/
2018/01/22	19	38.60	149	37.97	38.00	-130	2,978	-4.36%	大賣/鉅額交易
2018/01/19	0.3	39.55	0	0.00	39.55	0.3	2,877	0.01%
2018/01/18	0	0.00	3	40.55	40.45	-3	2,917	-0.10%
2018/01/17	2	39.93	4	40.24	40.25	-2	2,905	-0.07%
2018/01/16	7	39.92	2	39.50	39.55	5	2,883	0.17%
2018/01/15	1	39.90	0	0.00	39.30	1	2,869	0.03%
2018/01/12	2	39.73	1	40.15	39.90	1	2,875	0.03%
2018/01/11	7	39.30	8	39.39	39.95	-1	2,861	-0.03%
2018/01/10	46	40.12	0	0.00	40.00	46	2,824	1.63%
2018/01/09	7	39.39	30	39.76	40.10	-23	2,766	-0.83%
2018/01/08	8	38.99	42	39.19	39.55	-34	2,712	-1.25%
2018/01/05	13	38.68	5	39.14	39.15	8	2,657	0.30%
2018/01/04	0	0.00	3	37.83	37.80	-3	2,569	-0.12%
2018/01/03	2	37.23	0	0.00	37.90	2	2,516	0.08%
2018/01/02	3	36.10	0	0.00	36.35	3	2,415	0.12%