文曄 (3036)-元大-雙和券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
120.0
漲跌
▼1.5
漲幅
-1.23%
成交量
7,444張
產業
上市電子通路類股
573人加入追蹤

立即追蹤
本地時間:14:30

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

文曄 (3036)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	30.1	120.19	14.1	120.32	120.00	16.1	13,590	0.12%
2024/05/20	5.1	122.20	2.3	121.63	121.50	2.8	13,597	0.02%
2024/05/17	10.1	122.96	6	122.75	122.50	4.1	13,699	0.03%
2024/05/16	6	124.33	5.2	123.50	123.00	0.8	13,864	0.01%
2024/05/15	23	125.52	23	126.24	124.50	0	14,091	0.00%
2024/05/14	21	123.60	26	124.06	123.50	-5	14,346	-0.03%
2024/05/13	47.4	122.51	30	122.98	121.50	17.4	14,556	0.12%
2024/05/10	41.9	122.20	24	122.19	121.50	17.9	15,227	0.12%
2024/05/09	110.8	125.96	33	127.45	122.50	77.8	15,460	0.50%	大買/
2024/05/08	165.5	135.65	4	135.75	135.50	161.5	15,182	1.06%	大買/鉅額交易
2024/05/07	19.3	148.71	12	150.42	150.50	7.3	15,202	0.05%
2024/05/06	29	150.17	32	152.31	151.00	-3	15,341	-0.02%
2024/05/03	31	152.02	23	153.96	150.00	8	15,481	0.05%
2024/05/02	11	149.82	24.2	151.73	152.50	-13.2	15,559	-0.08%
2024/04/30	30.3	150.42	44.5	149.69	150.00	-14.2	15,694	-0.09%
2024/04/29	13.1	144.69	39	146.65	144.00	-25.9	15,931	-0.16%
2024/04/26	29.3	144.38	9.3	144.16	142.50	20	16,389	0.12%
2024/04/25	27	146.30	10.1	146.51	145.50	16.9	16,636	0.10%
2024/04/24	8	149.31	16.1	150.10	150.50	-8.1	17,205	-0.05%
2024/04/23	16.1	146.25	14	148.36	147.00	2.1	17,902	0.01%
2024/04/22	37.4	147.60	20.2	148.85	145.00	17.2	18,185	0.09%
2024/04/19	108.7	150.40	56.2	152.09	152.00	52.5	18,211	0.29%	大買/
2024/04/18	35	162.30	63.9	162.89	161.00	-28.9	18,395	-0.16%
2024/04/17	13	161.00	70.2	161.01	162.00	-57.2	18,605	-0.31%
2024/04/16	79.1	152.68	57	153.00	151.00	22.1	18,613	0.12%
2024/04/15	53.6	160.77	34	161.66	159.00	19.6	18,414	0.11%
2024/04/12	89.5	159.08	349.9	162.76	165.50	-260.4	18,195	-1.43%	大賣/鉅額交易
2024/04/11	123.7	154.76	207.5	157.43	158.00	-83.7	17,688	-0.47%	大買/大賣/
2024/04/10	0	0.00	24.2	149.00	149.00	-24.2	16,606	-0.15%
2024/04/09	17.1	136.24	13	136.50	135.50	4.1	16,565	0.02%
2024/04/08	38.8	140.37	7.2	141.68	138.50	31.6	16,442	0.19%
2024/04/03	60.6	144.35	20	144.08	140.50	40.6	16,264	0.25%
2024/04/02	35.1	141.89	5	143.30	142.00	30.1	16,062	0.19%
2024/04/01	37.9	143.79	10	144.65	141.50	27.9	15,972	0.17%
2024/03/29	34.3	148.37	8	148.81	147.50	26.3	15,781	0.17%
2024/03/28	7	150.64	5	151.40	150.00	2	15,735	0.01%
2024/03/27	32.5	151.67	7	152.50	150.00	25.5	15,708	0.16%
2024/03/26	52.1	158.72	15	161.07	156.00	37	15,665	0.24%
2024/03/25	2.1	160.52	3	160.50	160.00	-0.9	15,653	-0.01%
2024/03/22	39	160.05	22.1	160.03	159.00	16.9	15,719	0.11%
2024/03/21	19	160.50	37	162.08	161.50	-18	15,663	-0.11%
2024/03/20	70.5	161.38	16.1	162.20	158.50	54.4	15,677	0.35%
2024/03/19	27	162.94	63.3	164.67	166.00	-36.3	15,488	-0.23%
2024/03/18	34	156.78	52	158.50	160.00	-18	15,261	-0.12%
2024/03/15	18.4	152.84	35.4	152.22	155.00	-17	15,106	-0.11%
2024/03/14	22.7	145.62	12	145.58	144.50	10.7	14,883	0.07%
2024/03/13	48.2	149.99	8.2	151.35	149.50	40	14,801	0.27%
2024/03/12	29.5	155.32	11	155.64	155.50	18.5	14,662	0.13%
2024/03/11	27.2	159.44	12.5	160.58	158.50	14.7	14,576	0.10%
2024/03/08	59.3	161.53	17	162.65	159.50	42.3	14,534	0.29%
2024/03/07	30	168.19	14	170.11	165.50	16	14,464	0.11%
2024/03/06	9	168.67	17.3	171.08	172.00	-8.3	14,393	-0.06%
2024/03/05	25.1	168.54	17.5	169.91	169.50	7.6	14,335	0.05%
2024/03/04	24	171.42	115.7	171.95	172.00	-91.7	14,308	-0.64%	大賣/
2024/03/01	111.6	159.69	45.1	161.59	163.00	66.5	13,957	0.48%	大買/
2024/02/29	9	170.00	18	171.28	171.50	-9	13,399	-0.07%
2024/02/27	27.5	169.42	13	170.19	170.00	14.5	13,349	0.11%
2024/02/26	22.6	174.56	35	174.71	175.50	-12.4	13,207	-0.09%
2024/02/23	13	171.50	10.1	172.63	169.50	2.9	13,015	0.02%
2024/02/22	14	172.50	49.2	170.53	173.50	-35.2	12,929	-0.27%
2024/02/21	10	166.50	14.2	167.55	166.50	-4.2	12,837	-0.03%
2024/02/20	23.2	162.52	9	163.50	164.50	14.2	12,881	0.11%
2024/02/19	24.3	161.46	25.1	163.37	163.50	-0.8	12,921	-0.01%
2024/02/16	43.8	165.53	17.1	167.95	163.00	26.7	12,993	0.21%
2024/02/15	29	176.38	18.1	176.02	172.50	11	13,071	0.08%
2024/02/05	17.2	168.93	22.2	170.06	171.00	-5	12,948	-0.04%
2024/02/02	123.8	179.47	158.5	181.98	172.50	-34.7	12,773	-0.27%	大買/大賣/
2024/02/01	35.1	169.41	642	173.05	173.00	-606.9	12,144	-5.00%	大賣/鉅額交易
2024/01/31	24	158.85	41.4	160.90	158.00	-17.4	11,969	-0.14%
2024/01/30	19.1	159.60	178.2	159.73	160.00	-159.1	12,049	-1.32%	大賣/鉅額交易
2024/01/29	16.2	153.49	43.2	154.73	151.50	-27	12,000	-0.22%
2024/01/26	18.1	149.09	17.4	147.62	149.50	0.7	11,911	0.01%
2024/01/25	4.3	152.12	23	153.41	152.50	-18.7	11,796	-0.16%
2024/01/24	13	151.88	15.1	152.45	152.50	-2.1	11,911	-0.02%
2024/01/23	30	156.40	13.6	156.99	155.00	16.4	11,812	0.14%
2024/01/22	16.1	150.90	1,272.8	153.46	156.00	-1,256.7	11,625	-10.81%	大賣/鉅額交易
2024/01/19	31	144.34	704.9	144.38	142.00	-673.9	11,140	-6.05%	大賣/鉅額交易
2024/01/18	42.3	146.58	77.6	146.04	146.00	-35.3	10,885	-0.32%
2024/01/17	52	141.63	205.4	144.21	147.00	-153.3	10,285	-1.49%	大賣/鉅額交易
2024/01/16	7	133.50	120.6	133.64	134.50	-113.6	9,519	-1.19%	大賣/鉅額交易
2024/01/15	6	127.08	16.8	127.89	127.00	-10.8	9,177	-0.12%
2024/01/12	25.7	129.44	180.1	127.92	127.50	-154.3	9,016	-1.71%	大賣/鉅額交易
2024/01/11	13.4	125.69	24.4	126.77	126.50	-10.9	8,536	-0.13%
2024/01/10	5	119.90	15.5	119.75	119.00	-10.5	8,185	-0.13%
2024/01/09	1	114.00	7	115.64	114.50	-6	8,200	-0.07%
2024/01/08	6.2	115.43	1	118.00	113.50	5.2	8,291	0.06%
2024/01/05	8.2	117.47	9	117.00	117.00	-0.8	8,419	-0.01%
2024/01/04	6	116.75	3	115.50	114.50	3	8,563	0.04%
2024/01/03	12	114.88	13	116.08	117.50	-1	8,668	-0.01%
2024/01/02	4	112.88	3.1	114.02	111.50	0.9	8,814	0.01%
2023/12/29	4.6	113.51	3	114.17	112.50	1.6	9,380	0.02%
2023/12/28	4	116.38	5.1	115.05	113.50	-1.1	9,535	-0.01%
2023/12/27	3.1	117.98	19	118.45	119.00	-15.9	9,758	-0.16%
2023/12/26	2.1	117.74	3	118.17	118.00	-0.9	10,180	-0.01%
2023/12/25	3.3	114.00	5.5	116.91	117.00	-2.2	11,245	-0.02%
2023/12/22	3	114.50	7	116.00	116.00	-4	11,705	-0.03%
2023/12/21	2.1	112.76	3	114.67	113.50	-0.9	11,817	-0.01%
2023/12/20	5.2	112.45	6.4	113.86	113.00	-1.2	11,992	-0.01%
2023/12/19	3.4	111.37	8	112.25	111.00	-4.6	12,528	-0.04%
2023/12/18	6.1	111.68	6	112.42	111.50	0.1	13,275	0.00%
2023/12/15	12.8	113.06	8	115.13	112.00	4.8	13,628	0.04%
2023/12/14	7	117.50	5.3	119.38	116.50	1.8	14,077	0.01%
2023/12/13	7	119.43	2	119.25	120.00	5	14,084	0.04%
2023/12/12	5	118.60	6.1	118.75	119.00	-1.1	14,033	-0.01%
2023/12/11	0.3	116.00	1	116.03	117.00	-0.8	13,958	-0.01%
2023/12/08	5.1	115.01	2.1	114.29	114.00	3	13,915	0.02%
2023/12/07	2.1	117.97	5	118.10	117.00	-2.9	13,878	-0.02%
2023/12/06	4	117.62	5	118.90	118.00	-1	13,820	-0.01%
2023/12/05	2	115.00	2	116.00	116.00	0	13,772	0.00%
2023/12/04	4	115.37	1	115.50	114.50	3	13,739	0.02%
2023/12/01	2.6	118.18	3	118.50	118.00	-0.5	13,693	0.00%
2023/11/30	4	118.00	3	118.50	118.50	1	13,690	0.01%
2023/11/29	8.3	119.68	9.1	119.46	118.50	-0.8	13,619	-0.01%
2023/11/28	7	115.79	6	115.92	116.50	1	13,450	0.01%
2023/11/27	4	115.12	10.2	116.18	115.00	-6.2	13,386	-0.05%
2023/11/24	1.2	113.26	2	113.50	112.50	-0.8	13,280	-0.01%
2023/11/22	2.1	115.72	4	114.88	114.00	-1.9	13,163	-0.01%
2023/11/21	2	116.25	25	115.72	115.00	-23	13,120	-0.18%
2023/11/20	8	116.69	1	116.00	116.50	7	13,054	0.05%
2023/11/17	3.4	116.66	4	117.75	114.00	-0.6	12,949	0.00%
2023/11/16	13.2	120.35	6.3	120.71	118.50	6.8	12,798	0.05%
2023/11/15	18.5	123.86	14	124.04	124.50	4.5	12,652	0.04%
2023/11/14	22	125.18	11	125.45	125.50	11	12,392	0.09%
2023/11/13	24.3	126.16	12	126.17	125.00	12.3	12,044	0.10%
2023/11/10	9	139.89	6	141.75	138.50	3	11,813	0.03%
2023/11/09	25	141.94	17	144.41	144.50	8	11,661	0.07%
2023/11/08	48	151.35	382	149.63	149.50	-334	11,420	-2.92%	大賣/鉅額交易
2023/11/07	56	143.74	94.3	145.37	148.50	-38.3	11,018	-0.35%
2023/11/06	35.9	132.33	40.8	134.45	135.00	-4.8	10,699	-0.05%
2023/11/03	77	124.37	78	125.25	125.00	-1	10,326	-0.01%
2023/11/02	11	120.86	28	121.32	123.50	-17	10,218	-0.17%
2023/11/01	39.4	121.84	41	123.57	120.00	-1.6	10,111	-0.02%
2023/10/31	9	119.06	11	118.86	118.50	-2	9,827	-0.02%
2023/10/30	11	116.00	5.3	116.75	117.50	5.7	9,701	0.06%
2023/10/27	1	113.50	2	112.25	111.50	-1	9,528	-0.01%
2023/10/26	8	107.81	10	108.95	110.50	-2	9,483	-0.02%
2023/10/25	2	113.75	0	0.00	112.50	2	9,372	0.02%
2023/10/24	3	113.50	2.3	113.32	112.50	0.7	9,343	0.01%
2023/10/23	7	112.57	8.3	113.56	114.00	-1.3	9,318	-0.01%
2023/10/20	2	114.75	3.8	115.26	115.00	-1.8	9,278	-0.02%
2023/10/19	4.3	114.35	47	115.90	116.00	-42.8	9,248	-0.46%
2023/10/18	23.2	115.11	3.1	115.97	115.00	20.1	9,152	0.22%
2023/10/17	60	118.89	76	119.06	118.00	-16	9,055	-0.18%
2023/10/16	2	116.00	30.9	117.09	118.00	-28.9	8,801	-0.33%
2023/10/13	33.9	115.97	4	115.75	115.50	29.9	8,684	0.34%
2023/10/12	16	117.97	29	119.72	119.00	-13	8,531	-0.15%
2023/10/11	11	116.59	34	118.12	118.00	-23	8,363	-0.28%
2023/10/06	42	116.82	17	116.56	116.50	25	8,172	0.31%
2023/10/05	91.1	118.73	118.1	118.47	119.00	-27	7,900	-0.34%	大賣/
2023/10/04	15.1	111.30	8.3	111.72	111.50	6.8	7,272	0.09%
2023/10/03	49	110.56	43	110.84	112.00	6	7,051	0.09%
2023/10/02	30	109.15	28.3	109.81	110.00	1.7	6,767	0.02%
2023/09/28	101.2	107.72	108.2	109.01	111.50	-7	6,309	-0.11%	大買/大賣/
2023/09/27	31	101.34	61.6	102.34	104.50	-30.6	5,250	-0.58%
2023/09/26	11	95.31	20.3	95.19	95.00	-9.3	4,708	-0.20%
2023/09/25	3.4	95.22	12.8	94.38	96.20	-9.4	4,503	-0.21%
2023/09/22	43	98.01	61.2	97.46	96.00	-18.2	4,222	-0.43%
2023/09/21	83	100.03	63	99.42	103.00	20	3,587	0.56%
2023/09/20	10	96.45	49.6	97.98	100.00	-39.6	2,731	-1.45%
2023/09/19	47.1	93.99	51.7	94.13	91.00	-4.6	2,290	-0.20%
2023/09/18	0	0.00	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	20	80.60	1	80.60	80.60	19	1,606	1.18%
2023/09/13	0	0.00	1	73.40	73.30	-1	1,586	-0.06%
2023/09/12	3	72.73	0	0.00	72.60	3	1,585	0.19%
2023/09/11	3	74.00	4	73.95	74.20	-1	1,570	-0.06%
2023/09/08	0	0.00	1	73.70	74.00	-1	1,555	-0.06%
2023/09/06	0.1	72.50	0	0.00	73.10	0.1	1,535	0.00%
2023/09/05	4	72.18	5	72.44	72.70	-1	1,528	-0.07%
2023/09/04	2	71.90	7	72.36	72.20	-5	1,522	-0.33%
2023/09/01	2	69.35	0	0.00	69.60	2	1,494	0.13%
2023/08/31	0.1	68.00	0	0.00	68.10	0.1	1,497	0.00%
2023/08/30	1.1	67.82	0	0.00	68.10	1.1	1,493	0.07%
2023/08/29	0	68.00	0	0.00	68.20	0	1,491	0.00%
2023/08/24	3	68.67	2	68.30	68.80	1	1,509	0.07%
2023/08/22	0	0.00	10	68.40	68.30	-10	1,492	-0.67%
2023/08/21	2	66.05	11	67.00	67.00	-9	1,480	-0.61%
2023/08/18	14	65.85	0	67.40	65.10	14	1,468	0.95%
2023/08/17	15	71.30	0	0.00	71.40	15	1,411	1.06%
2023/08/16	2.1	72.10	2	72.25	72.00	0.1	1,373	0.00%
2023/08/15	6	71.53	0	0.00	71.70	6	1,329	0.45%
2023/08/14	2	71.20	2	72.70	71.30	0	1,293	0.00%
2023/08/10	0	0.00	7	74.09	73.30	-7	1,254	-0.56%
2023/08/09	0	0.00	5.6	73.93	74.00	-5.6	1,207	-0.46%
2023/08/08	0	0.00	4	70.80	70.90	-4	1,110	-0.36%
2023/08/07	0.1	68.60	13	70.47	70.70	-12.9	1,085	-1.19%
2023/08/02	2.2	67.35	0	0.00	67.10	2.2	1,034	0.21%
2023/08/01	2	68.00	5.4	68.05	68.00	-3.4	1,044	-0.33%
2023/07/31	2	68.30	0	0.00	68.60	2	1,061	0.19%
2023/07/27	1	67.60	0	0.00	67.60	1	1,009	0.10%
2023/07/25	2	67.00	0	0.00	66.70	2	984	0.20%
2023/07/24	4	67.65	0	0.00	67.30	4	964	0.41%
2023/07/21	10	68.50	0	0.00	68.60	10	949	1.05%
2023/07/20	1	69.10	0	0.00	69.20	1	952	0.11%
2023/07/18	0	0.00	3	70.33	70.00	-3	934	-0.32%
2023/07/17	0	0.00	1	70.40	70.00	-1	930	-0.11%
2023/07/14	2	69.60	9.2	70.43	69.90	-7.2	932	-0.78%
2023/07/12	0	0.00	2	68.80	69.20	-2	892	-0.22%
2023/07/10	2	69.00	0	0.00	68.30	2	882	0.23%
2023/07/06	2.1	69.72	0.3	70.00	69.50	1.8	874	0.21%
2023/07/05	2	69.60	0	0.00	69.40	2	863	0.23%
2023/07/03	0	0.00	2.2	67.90	68.00	-2.2	801	-0.27%
2023/06/30	0	0.00	1	67.70	68.00	-1	801	-0.12%
2023/06/29	2	67.35	0	0.00	67.50	2	811	0.25%
2023/06/28	3	67.10	0	0.00	67.40	3	814	0.37%
2023/06/26	1	67.80	0	0.00	67.90	1	793	0.13%
2023/06/16	0	0.00	2	66.90	67.00	-2	769	-0.26%
2023/06/15	1	67.20	0	0.00	67.20	1	760	0.13%
2023/06/14	2	67.85	26.6	67.97	67.60	-24.6	760	-3.24%
2023/06/12	0	0.00	31	68.00	67.90	-31	761	-4.07%
2023/06/08	0	0.00	11.2	67.88	67.50	-11.2	764	-1.47%
2023/06/07	1	67.80	11	67.89	67.80	-10	778	-1.28%
2023/06/06	1	67.30	3	67.07	67.40	-2	775	-0.26%
2023/06/05	0.2	66.50	0	0.00	66.00	0.2	762	0.02%
2023/06/02	1	66.00	0	0.00	66.30	1	770	0.13%
2023/05/31	0	0.00	1	66.40	65.90	-1	786	-0.13%
2023/05/30	0	0.00	1	66.20	66.60	-1	782	-0.13%
2023/05/29	0	0.00	2	67.20	66.60	-2	812	-0.25%
2023/05/26	1	66.60	0	0.00	66.60	1	877	0.11%
2023/05/25	0.1	66.70	1	66.80	66.80	-0.9	882	-0.11%
2023/05/24	1	67.10	0	0.00	67.40	1	887	0.11%
2023/05/23	0	0.00	5	66.80	66.80	-5	895	-0.56%
2023/05/22	0	0.00	1	66.50	66.70	-1	910	-0.11%
2023/05/19	1	65.80	0	0.00	66.10	1	907	0.11%
2023/05/16	1	65.20	0	0.00	65.00	1	912	0.11%
2023/05/12	1	64.00	0	0.00	64.50	1	935	0.11%
2023/05/11	1	64.40	0	0.00	64.40	1	939	0.11%
2023/05/10	0	0.00	10	65.30	64.90	-10	943	-1.06%
2023/05/09	1	65.10	0	0.00	65.20	1	943	0.11%
2023/05/08	4	64.70	0	0.00	65.00	4	968	0.41%
2023/05/05	11	65.05	0	0.00	65.40	11	977	1.13%
2023/05/04	1	67.20	0	0.00	67.10	1	971	0.10%
2023/05/02	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2023/04/28	3	66.80	0	0.00	66.40	3	1,050	0.29%
2023/04/27	1	66.40	0	0.00	66.40	1	1,049	0.10%
2023/04/26	1	65.80	1	65.30	66.20	0	1,054	0.00%
2023/04/25	0	0.00	3	65.77	65.70	-3	1,050	-0.29%
2023/04/24	5	66.50	0	0.00	66.00	5	1,045	0.48%
2023/04/21	13	66.08	0	0.00	66.20	13	1,058	1.23%
2023/04/20	1	67.50	1	67.70	67.10	0	1,061	0.00%
2023/04/19	5	68.20	2.3	67.90	68.20	2.7	1,053	0.26%
2023/04/18	3	68.53	0	0.00	68.50	3	1,042	0.29%
2023/04/14	0	0.00	3	67.17	67.40	-3	1,034	-0.29%
2023/04/12	1	67.50	1	67.70	67.50	0	1,034	0.00%
2023/04/07	0.1	67.40	0	0.00	67.50	0.1	1,048	0.01%
2023/04/06	1	67.60	1	67.40	67.40	0	1,048	0.00%
2023/03/31	1	67.70	10	67.80	67.60	-9	1,058	-0.85%
2023/03/30	3.2	67.20	0.2	67.00	67.20	3	1,117	0.27%
2023/03/29	0	66.70	1.1	66.69	66.70	-1.1	1,170	-0.09%
2023/03/28	3	66.37	0	0.00	66.10	3	1,260	0.24%
2023/03/27	1	66.60	0	0.00	66.60	1	1,355	0.07%
2023/03/23	0	0.00	10	66.85	66.90	-10	1,426	-0.70%
2023/03/22	0	0.00	1	66.70	66.70	-1	1,435	-0.07%
2023/03/21	0	0.00	0.1	66.60	66.50	-0.1	1,438	-0.01%
2023/03/20	0	0.00	1.1	66.02	65.90	-1.1	1,455	-0.08%
2023/03/17	0	0.00	1	66.00	66.40	-1	1,467	-0.07%
2023/03/16	1	65.50	0	0.00	65.60	1	1,470	0.07%
2023/03/15	10	66.40	0	0.00	66.20	10	1,479	0.68%
2023/03/14	0	0.00	1	66.30	66.30	-1	1,492	-0.07%
2023/03/13	0	0.00	1	65.90	66.90	-1	1,515	-0.07%
2023/03/10	12.5	66.32	2.4	66.18	66.70	10.1	1,518	0.67%
2023/03/07	0	0.00	10	65.90	66.10	-10	1,538	-0.65%
2023/03/06	0.2	65.60	10	65.70	65.60	-9.8	1,540	-0.63%
2023/03/03	27	65.27	0	0.00	65.40	27	1,543	1.75%
2023/03/02	21	64.78	0	0.00	64.80	21	1,547	1.36%
2023/03/01	1	64.00	2	64.00	64.10	-1	1,546	-0.06%
2023/02/24	32.1	64.76	2	64.70	65.00	30.1	1,517	1.98%
2023/02/23	1	67.40	0	0.00	67.30	1	1,449	0.07%
2023/02/21	3	67.33	0	0.00	67.40	3	1,469	0.20%
2023/02/20	1	67.30	0	0.00	67.60	1	1,480	0.07%
2023/02/17	0	0.00	1	66.20	66.40	-1	1,478	-0.07%
2023/02/15	2	65.80	0	0.00	65.20	2	1,515	0.13%
2023/02/14	0	65.60	0	0.00	65.60	0	1,515	0.00%
2023/02/13	0.1	65.00	0	0.00	65.70	0.1	1,531	0.00%
2023/02/10	0	0.00	10	65.86	65.80	-10	1,540	-0.65%
2023/02/08	0	0.00	2	66.90	66.60	-2	1,556	-0.13%
2023/02/07	2	66.25	2	66.10	66.50	0	1,562	0.00%
2023/02/06	2	66.10	1	66.60	66.00	1	1,585	0.06%
2023/02/03	0.1	66.40	0	0.00	66.90	0.1	1,576	0.00%
2023/02/01	2.2	65.49	5	65.36	65.40	-2.8	1,620	-0.17%
2023/01/31	0	0.00	16	64.33	65.40	-16	1,615	-0.99%
2023/01/30	0	0.00	5	64.00	63.90	-5	1,578	-0.32%
2023/01/13	5	63.20	1	63.30	63.30	4	1,580	0.25%
2023/01/12	4	63.20	0	0.00	63.10	4	1,605	0.25%
2023/01/11	1	63.10	7	63.46	63.60	-6	1,636	-0.37%
2023/01/10	6	62.82	4	62.83	62.80	2	1,667	0.12%
2023/01/09	2	61.70	2	61.80	61.70	0	1,696	0.00%
2023/01/06	1.1	61.12	0	0.00	61.10	1.1	1,727	0.06%
2023/01/04	40	60.85	0	0.00	60.70	40	1,794	2.23%
2023/01/03	113	60.81	0	0.00	61.10	113	1,846	6.12%	大買/鉅額交易
2022/12/29	20.1	61.10	0	0.00	61.10	20.1	1,868	1.08%
2022/12/28	38	60.90	0	0.00	61.60	38	1,893	2.01%
2022/12/26	0	0.00	1	62.10	62.50	-1	1,920	-0.05%
2022/12/23	10	62.40	5	62.60	62.70	5	1,940	0.26%
2022/12/22	1	63.10	18	63.41	63.30	-17	1,938	-0.88%
2022/12/21	2	61.85	1	61.80	61.70	1	1,893	0.05%
2022/12/20	15	62.59	0	0.00	61.70	15	1,835	0.82%
2022/12/19	1	64.00	19	63.88	64.20	-18	1,791	-1.00%
2022/12/15	2	62.45	1	62.60	62.50	1	1,698	0.06%
2022/12/14	0	0.00	1	62.50	62.50	-1	1,758	-0.06%
2022/12/13	0	62.30	0	0.00	62.70	0	1,839	0.00%
2022/12/07	1	62.40	0	0.00	62.30	1	1,975	0.05%
2022/12/06	0.1	62.60	3	62.47	62.50	-2.9	1,979	-0.15%
2022/12/05	1.1	62.53	0	0.00	62.80	1.1	1,972	0.06%
2022/12/02	3	62.80	0	0.00	63.50	3	1,951	0.15%
2022/12/01	0	0.00	10	63.20	63.00	-10	1,956	-0.51%
2022/11/25	0	0.00	58	61.20	61.10	-58	1,989	-2.92%
2022/11/23	1	60.60	0	0.00	60.30	1	2,002	0.05%
2022/11/22	0	0.00	3	60.17	60.30	-3	2,016	-0.15%
2022/11/21	0	0.00	1	60.20	60.20	-1	2,037	-0.05%
2022/11/18	1	60.80	5	61.20	60.60	-4	2,040	-0.20%
2022/11/16	5	60.30	1	59.90	59.90	4	2,038	0.20%
2022/11/15	13	59.68	5	60.40	60.60	8	2,028	0.39%
2022/11/14	16	60.09	10	60.50	60.40	6	2,023	0.30%
2022/11/11	6	59.62	15	59.90	60.10	-9	2,032	-0.44%
2022/11/10	11	58.99	0	0.00	58.80	11	2,033	0.54%
2022/11/09	11	58.85	21	59.24	59.40	-10	2,041	-0.49%
2022/11/08	1.2	58.34	2	58.30	58.20	-0.8	2,046	-0.04%
2022/11/07	0.1	58.10	0	0.00	57.90	0.1	2,058	0.00%
2022/11/04	10	56.70	0	0.00	57.60	10	2,079	0.48%
2022/11/03	0	57.10	0	0.00	57.20	0	2,087	0.00%
2022/11/02	4	57.65	0	0.00	57.50	4	2,122	0.19%
2022/11/01	3	57.67	0	0.00	58.00	3	2,172	0.14%
2022/10/31	9.2	57.93	1	58.20	58.30	8.2	2,172	0.38%
2022/10/24	0	0.00	2.1	62.74	62.30	-2.1	2,182	-0.09%
2022/10/21	0	0.00	1	62.50	62.30	-1	2,190	-0.05%
2022/10/20	0	0.00	1	63.20	63.20	-1	2,193	-0.05%
2022/10/18	1	61.90	0	0.00	61.80	1	2,167	0.05%
2022/10/17	0	0.00	1.7	61.17	61.50	-1.7	2,147	-0.08%
2022/10/14	0	0.00	10	62.20	61.40	-10	2,121	-0.47%
2022/10/13	10	61.00	4	60.55	60.20	6	2,128	0.28%
2022/10/12	0	0.00	1	62.10	61.70	-1	2,112	-0.05%
2022/10/11	2	62.70	13	62.82	62.80	-11	2,098	-0.52%
2022/10/05	1.2	61.18	3	61.30	61.40	-1.8	2,100	-0.08%
2022/10/04	3	60.50	2	60.80	60.80	1	2,091	0.05%
2022/10/03	5	59.34	5	59.90	59.70	0	2,095	0.00%
2022/09/27	0	58.80	0	0.00	59.30	0	2,211	0.00%
2022/09/23	0	0.00	0	60.90	60.80	0	2,236	0.00%
2022/09/22	2	59.50	0	0.00	59.70	2	2,292	0.09%
2022/09/20	1	60.28	0.4	59.80	60.30	0.6	2,211	0.03%
2022/09/19	1.1	60.35	0.2	60.20	60.10	0.9	2,152	0.04%
2022/09/15	1	61.90	0	0.00	61.80	1	2,307	0.04%
2022/09/14	11	61.63	0	0.00	61.90	11	2,475	0.44%
2022/09/13	0	0.00	1	63.00	62.90	-1	2,650	-0.04%
2022/09/12	1	62.50	0	0.00	62.70	1	2,971	0.03%
2022/09/06	2.1	62.67	1	60.80	61.20	1.1	3,626	0.03%
2022/09/02	2	64.85	5	64.80	64.60	-3	3,681	-0.08%
2022/09/01	10	64.40	0	0.00	64.50	10	3,742	0.27%
2022/08/31	2	64.60	0	0.00	64.70	2	3,767	0.05%
2022/08/30	5	64.60	0	0.00	64.50	5	3,816	0.13%
2022/08/25	20	64.90	1	64.90	64.70	19	4,082	0.47%
2022/08/24	4	64.78	1	64.70	64.60	3	4,180	0.07%
2022/08/22	0	0.00	1	64.70	64.40	-1	4,256	-0.02%
2022/08/19	2	64.30	0	0.00	64.40	2	4,299	0.05%
2022/08/15	10	65.60	0	0.00	65.70	10	4,496	0.22%
2022/08/11	5.1	64.43	0	0.00	64.10	5.1	4,578	0.11%
2022/08/10	1	64.40	0	0.00	64.00	1	4,621	0.02%
2022/08/09	6.1	64.15	26	64.16	64.50	-19.9	4,740	-0.42%
2022/08/08	36.1	65.97	12	68.60	65.50	24.1	4,756	0.51%
2022/08/05	0	0.00	145	69.53	69.30	-145	4,710	-3.08%	大賣/鉅額交易
2022/08/03	0	0.00	1	68.70	68.30	-1	4,811	-0.02%
2022/08/01	2	70.20	3	69.90	70.20	-1	4,938	-0.02%
2022/07/29	0	0.00	31	69.60	69.20	-31	5,033	-0.62%
2022/07/27	0	0.00	0.1	68.30	68.70	-0.1	5,273	0.00%
2022/07/26	3	67.87	0	0.00	67.80	3	5,338	0.06%
2022/07/25	1	68.60	264	68.32	68.30	-263	5,367	-4.90%	大賣/鉅額交易
2022/07/22	0.1	66.32	0	0.00	66.90	0.1	5,386	0.00%
2022/07/20	2	65.00	548	65.19	65.30	-546	5,466	-9.99%	大賣/鉅額交易
2022/07/15	0	0.00	38	64.07	64.10	-38	5,735	-0.66%
2022/07/14	0	0.00	98	63.12	63.40	-98	5,877	-1.67%
2022/07/13	3	62.97	1	63.20	62.50	2	5,894	0.03%
2022/07/12	1	62.50	1	62.80	62.80	0	5,884	0.00%
2022/07/11	7	63.29	2	62.90	63.10	5	5,893	0.08%
2022/07/08	0	0.00	1	62.90	62.90	-1	5,916	-0.02%
2022/07/07	5	59.84	5	59.94	60.20	0	5,897	0.00%
2022/07/06	7.1	59.48	22	59.75	59.90	-14.9	5,903	-0.25%
2022/07/05	15.1	61.16	8	62.00	61.50	7.1	5,853	0.12%
2022/07/04	8.9	61.70	3	61.40	61.30	5.9	5,826	0.10%
2022/07/01	12	64.72	6	63.57	63.70	6	5,812	0.10%
2022/06/30	2	67.50	2	67.40	67.10	0	5,788	0.00%
2022/06/29	5	67.88	5	67.46	67.30	0	5,775	0.00%
2022/06/28	4	69.27	4	68.40	68.70	0	5,771	0.00%
2022/06/27	5	68.08	10	68.91	68.70	-5	5,760	-0.09%
2022/06/24	19	69.09	5	67.62	67.70	14	5,784	0.24%
2022/06/23	4	71.08	5	71.66	71.00	-1	5,718	-0.02%
2022/06/22	5	71.08	4	71.45	70.70	1	5,538	0.02%
2022/06/21	9	69.82	11	70.37	70.80	-2	5,358	-0.04%
2022/06/20	176.3	68.57	29	69.24	68.00	147.3	5,175	2.85%	大買/鉅額交易
2022/06/17	9.3	78.80	372	80.04	77.30	-362.7	4,855	-7.47%	大賣/鉅額交易
2022/06/16	7	79.77	418	80.08	79.90	-411	4,582	-8.97%	大賣/鉅額交易
2022/06/15	9	78.56	155	79.71	78.60	-146	4,397	-3.32%	大賣/鉅額交易
2022/06/14	8	76.40	5	76.98	76.90	3	4,261	0.07%
2022/06/13	0.3	77.36	0	0.00	77.20	0.3	4,204	0.01%
2022/06/10	5.2	79.50	9	79.01	78.70	-3.8	4,156	-0.09%
2022/06/09	1.1	80.01	13	80.49	80.40	-11.9	4,094	-0.29%
2022/06/08	18	80.73	23	80.83	80.30	-5	4,092	-0.12%
2022/06/07	7	79.54	66	80.90	80.70	-59	4,058	-1.45%
2022/06/06	12.1	80.59	284	81.35	80.30	-271.9	3,972	-6.85%	大賣/鉅額交易
2022/06/02	7	78.29	0	0.00	77.60	7	3,857	0.18%
2022/06/01	5	78.40	142	79.16	78.20	-137	3,826	-3.58%	大賣/鉅額交易
2022/05/31	3	76.23	5	76.02	75.30	-2	3,743	-0.05%
2022/05/30	0	0.00	15	76.10	76.00	-15	3,723	-0.40%
2022/05/27	2	75.90	2	75.85	75.20	0	3,729	0.00%
2022/05/26	3	75.53	1	75.30	75.00	2	3,800	0.05%
2022/05/25	2	73.10	68	74.17	74.90	-66	3,772	-1.75%
2022/05/24	3	72.80	3	72.30	72.10	0	3,707	0.00%
2022/05/23	1	72.60	0	0.00	72.40	1	3,734	0.03%
2022/05/20	2	73.40	4	73.50	73.60	-2	3,740	-0.05%
2022/05/19	5	71.44	4	72.03	72.00	1	3,762	0.03%
2022/05/18	5	71.98	5	72.22	72.20	0	3,875	0.00%
2022/05/17	1	70.60	1	71.20	71.00	0	3,984	0.00%
2022/05/16	4.1	68.60	4	68.10	68.10	0.1	4,318	0.00%
2022/05/13	5.6	68.58	2	68.70	68.60	3.6	4,505	0.08%
2022/05/12	4	67.80	2	68.50	68.10	2	4,573	0.04%
2022/05/11	3	68.60	3	68.70	68.70	0	4,538	0.00%
2022/05/10	3	66.87	3	68.90	68.90	0	4,525	0.00%
2022/05/09	274	67.15	0	0.00	67.20	274	4,480	6.11%	大買/鉅額交易
2022/05/06	276.1	67.56	0	0.00	67.80	276.1	4,487	6.15%	大買/鉅額交易
2022/05/05	405	69.26	1	69.10	69.60	404	4,548	8.88%	大買/鉅額交易
2022/05/04	4	68.28	0	0.00	68.00	4	4,550	0.09%
2022/05/03	2	69.51	0	0.00	69.80	2	4,464	0.05%
2022/04/29	61	71.70	9	71.72	71.80	52	4,481	1.16%
2022/04/28	15	70.17	14.2	70.54	71.50	0.8	4,598	0.02%
2022/04/27	2	70.15	1	70.10	70.10	1	4,667	0.02%
2022/04/26	6	71.53	9	72.36	72.80	-3	4,786	-0.06%
2022/04/25	89	70.15	1.1	70.49	70.10	87.9	4,783	1.84%
2022/04/22	531	72.81	15	72.04	72.20	516	4,779	10.80%	大買/鉅額交易
2022/04/21	9	73.54	6	73.47	73.80	3	4,752	0.06%
2022/04/20	15	74.69	6.5	73.88	74.30	8.5	4,754	0.18%
2022/04/19	5	78.16	5	78.26	78.20	0	4,895	0.00%
2022/04/18	2	78.05	0	0.00	77.60	2	4,963	0.04%
2022/04/15	4	79.50	4	79.70	79.60	0	5,024	0.00%
2022/04/14	7.1	79.88	6	80.08	79.70	1.1	5,044	0.02%
2022/04/12	1	77.60	0	0.00	77.50	1	5,042	0.02%
2022/04/11	9	78.78	9.1	78.27	78.20	-0.1	5,098	0.00%
2022/04/08	8	77.38	9	76.96	77.20	-1	5,157	-0.02%
2022/04/07	6.1	77.97	5	77.16	77.10	1.1	5,313	0.02%
2022/04/06	4.1	78.22	7	78.36	78.50	-2.9	5,417	-0.05%
2022/04/01	3	79.10	3	79.40	79.30	0	5,449	0.00%
2022/03/31	10.1	79.77	6	79.52	79.30	4.1	5,508	0.07%
2022/03/29	4	82.05	5	81.44	81.40	-1	5,463	-0.02%
2022/03/28	1.1	81.48	1	80.90	82.30	0.1	5,466	0.00%
2022/03/22	0.2	85.25	11	84.95	84.70	-10.8	5,505	-0.20%
2022/03/21	4	86.90	3.2	86.14	85.80	0.8	5,504	0.01%
2022/03/18	4	86.65	11	86.92	86.90	-7	5,500	-0.13%
2022/03/17	4	84.55	5	85.00	84.90	-1	5,451	-0.02%
2022/03/16	4	84.35	4	82.00	82.60	0	5,466	0.00%
2022/03/15	3	84.90	4	83.88	83.80	-1	5,460	-0.02%
2022/03/14	6	84.68	2	85.00	85.70	4	5,465	0.07%
2022/03/11	9	84.71	8	84.08	84.10	1	5,464	0.02%
2022/03/10	5	83.82	4	84.80	84.80	1	5,458	0.02%
2022/03/09	0	0.00	2	82.60	82.10	-2	5,429	-0.04%
2022/03/08	3	80.19	0	0.00	80.40	3	5,415	0.06%
2022/03/07	2.8	80.41	2	81.70	81.60	0.8	5,442	0.01%
2022/03/04	9.2	83.61	0	0.00	83.30	9.2	5,396	0.17%
2022/03/03	4	84.98	9	85.11	85.00	-5	5,387	-0.09%
2022/03/02	6.4	83.31	4.5	83.99	83.90	1.9	5,383	0.03%
2022/03/01	1	84.70	3	85.17	85.00	-2	5,330	-0.04%
2022/02/25	35.7	84.57	6.5	84.99	83.00	29.2	5,286	0.55%
2022/02/24	3	86.69	1	86.70	86.90	2	5,175	0.04%
2022/02/23	3	86.60	0.3	86.50	87.80	2.7	5,126	0.05%
2022/02/22	1	86.40	1.2	86.55	85.80	-0.2	5,085	0.00%
2022/02/21	3	86.10	5	86.36	86.50	-2	5,038	-0.04%
2022/02/18	5.1	85.11	6	85.27	85.60	-0.9	5,000	-0.02%
2022/02/17	11.7	87.05	6	86.75	86.20	5.7	4,920	0.11%
2022/02/16	18	91.14	3	90.37	89.90	15	4,778	0.31%
2022/02/15	56.4	97.26	49	94.63	89.80	7.4	4,626	0.16%
2022/02/14	21	95.17	21	95.85	96.20	0	4,161	0.00%
2022/02/11	3.4	90.65	7	90.59	90.50	-3.6	3,921	-0.09%
2022/02/10	4	89.05	3	88.57	88.30	1	3,833	0.03%
2022/02/09	6.1	89.36	6	89.48	89.60	0.1	3,830	0.00%
2022/02/08	3	87.93	3	89.00	89.50	0	3,810	0.00%
2022/02/07	4	86.60	5	88.30	89.40	-1	3,780	-0.03%
2022/01/26	17	87.14	16	86.39	85.00	1	3,729	0.03%
2022/01/25	10	86.25	12	86.42	86.50	-2	3,602	-0.06%
2022/01/24	11	85.08	6	85.73	86.30	5	3,512	0.14%
2022/01/21	11	89.04	13	89.35	89.20	-2	3,413	-0.06%
2022/01/20	13	87.97	19	89.02	90.00	-6	3,318	-0.18%
2022/01/19	10.1	86.91	5	86.46	85.10	5.1	3,170	0.16%
2022/01/18	5.5	88.59	12	89.44	90.20	-6.5	3,068	-0.21%
2022/01/17	12.6	84.10	9	85.08	85.30	3.6	2,907	0.12%
2022/01/14	9	83.75	22	84.90	85.20	-13	2,855	-0.45%
2022/01/13	6.8	84.15	9	83.86	84.50	-2.2	2,791	-0.08%
2022/01/12	34	83.42	30.2	83.00	85.00	3.8	2,749	0.14%
2022/01/11	12.6	81.85	23	82.50	84.00	-10.4	2,641	-0.39%
2022/01/10	10.6	77.87	153	79.16	79.20	-142.4	2,347	-6.06%	大賣/鉅額交易
2022/01/07	1	75.47	41	77.08	76.90	-40	2,252	-1.77%
2022/01/06	2	75.35	11	75.95	75.40	-9	2,171	-0.42%
2022/01/05	3	74.83	1	75.10	75.30	2	2,130	0.09%
2022/01/04	4	75.55	6	75.27	75.10	-2	2,111	-0.09%
2022/01/03	0	0.00	3	74.20	74.20	-3	2,049	-0.15%
2021/12/30	9	73.48	3	74.07	73.50	6	1,965	0.31%
2021/12/29	2	69.15	4.1	69.75	71.50	-2.1	1,810	-0.11%
2021/12/28	2	67.80	0	0.00	67.90	2	1,690	0.12%
2021/12/27	0	0.00	5	66.22	67.00	-5	1,652	-0.30%
2021/12/24	3	65.03	1	65.00	64.80	2	1,584	0.13%
2021/12/23	0	0.00	0	65.30	64.90	0	1,577	0.00%
2021/12/22	1	64.90	0	0.00	64.90	1	1,581	0.06%
2021/12/20	1	64.80	0	0.00	64.80	1	1,549	0.06%
2021/12/17	1	64.80	0	0.00	65.10	1	1,521	0.07%
2021/12/16	3	64.40	0	0.00	64.30	3	1,466	0.20%
2021/12/15	0.1	64.28	0	0.00	64.40	0.1	1,485	0.01%
2021/12/10	0.8	65.60	0	0.00	65.30	0.8	1,503	0.05%
2021/12/09	0	65.00	0	0.00	65.20	0	1,484	0.00%
2021/12/07	1	65.10	0	0.00	65.20	1	1,555	0.06%
2021/12/02	0	0.00	2	65.20	65.10	-2	1,617	-0.12%
2021/11/26	0	0.00	2	64.00	63.30	-2	1,646	-0.12%
2021/11/24	0	64.10	0	0.00	64.70	0	1,662	0.00%
2021/11/22	0	0.00	1	65.20	65.40	-1	1,710	-0.06%
2021/11/18	0	0.00	10	64.90	65.30	-10	1,722	-0.58%
2021/11/16	0	64.30	0	0.00	64.40	0	1,743	0.00%
2021/11/15	2	66.40	0	0.00	65.90	2	1,754	0.11%
2021/11/12	0	0.00	3	65.50	65.90	-3	1,769	-0.17%
2021/11/11	0	0.00	3	64.60	64.30	-3	1,780	-0.17%
2021/11/08	2	64.90	1	64.90	65.00	1	1,901	0.05%
2021/11/05	1	64.70	1	64.80	64.90	0	1,957	0.00%
2021/11/02	0	0.00	2.2	63.70	63.80	-2.2	2,099	-0.10%
2021/11/01	1	62.70	1	63.20	62.50	0	2,068	0.00%
2021/10/28	0.1	62.50	0	0.00	62.70	0.1	2,067	0.00%
2021/10/27	5	62.80	0	0.00	62.80	5	2,085	0.24%
2021/10/22	1	62.60	0	62.60	62.00	1	2,179	0.04%
2021/10/21	0	0.00	5	62.90	63.10	-5	2,182	-0.23%
2021/10/20	1	62.70	0	62.50	62.20	1	2,234	0.04%
2021/10/19	0.1	61.00	2	61.85	61.20	-1.9	2,223	-0.09%
2021/10/15	13	60.52	1	60.60	60.60	12	2,208	0.54%
2021/10/14	1	60.00	3	59.80	60.00	-2	2,232	-0.09%
2021/10/13	0	0.00	10	58.72	59.00	-10	2,256	-0.44%
2021/10/12	0	0.00	2	58.70	59.20	-2	2,289	-0.09%
2021/10/07	4	58.75	0	0.00	59.00	4	2,275	0.18%
2021/10/06	6	58.07	3	58.10	58.10	3	2,314	0.13%
2021/10/05	3	58.20	1	58.60	59.40	2	2,305	0.09%
2021/10/04	1	58.50	0	0.00	58.10	1	2,321	0.04%
2021/09/30	1.1	60.68	0	0.00	60.50	1.1	2,395	0.04%
2021/09/29	2	59.95	2	60.30	60.00	0	2,490	0.00%
2021/09/28	6	61.85	0	0.00	61.70	6	2,619	0.23%
2021/09/27	0	0.00	1	62.80	62.60	-1	2,630	-0.04%
2021/09/24	1	62.70	0	0.00	62.70	1	2,634	0.04%
2021/09/22	5	61.76	0	0.00	62.30	5	2,639	0.19%
2021/09/17	2	62.60	0	0.00	64.30	2	2,605	0.08%
2021/09/16	0	0.00	1	62.70	62.60	-1	2,601	-0.04%
2021/09/15	4	63.10	0	0.00	62.60	4	2,581	0.15%
2021/09/14	1	63.80	5	64.70	63.60	-4	2,576	-0.16%
2021/09/13	0	0.00	4	64.08	64.40	-4	2,570	-0.16%
2021/09/10	3	63.33	7	63.60	63.80	-4	2,548	-0.16%
2021/09/09	1	60.50	0	0.00	61.10	1	2,487	0.04%
2021/09/08	0	59.50	0	0.00	59.30	0	2,471	0.00%
2021/09/07	7	61.84	9	61.40	61.80	-2	2,451	-0.08%
2021/09/06	0	0.00	3	61.73	61.60	-3	2,439	-0.12%
2021/09/03	2	61.20	0.9	60.80	61.00	1.1	2,415	0.04%
2021/09/02	1	61.60	1	60.40	60.30	0	2,402	0.00%
2021/09/01	0	0.00	1.4	60.91	60.20	-1.4	2,367	-0.06%
2021/08/31	1	59.20	1	59.30	60.00	0	2,343	0.00%
2021/08/27	3	59.83	3	59.50	59.20	0	2,338	0.00%
2021/08/26	0	0.00	1	57.90	58.10	-1	2,308	-0.04%
2021/08/25	1	58.60	1	58.20	58.30	0	2,315	0.00%
2021/08/24	1	59.00	1	58.20	58.30	0	2,362	0.00%
2021/08/23	7	58.27	0	0.00	58.70	7	2,384	0.29%
2021/08/20	2	57.45	1	57.40	57.50	1	2,406	0.04%
2021/08/19	7	59.17	1	57.60	57.50	6	2,404	0.25%
2021/08/18	1	59.30	1	59.90	59.60	0	2,371	0.00%
2021/08/17	2	60.45	2	59.50	59.50	0	2,365	0.00%
2021/08/16	0	0.00	1	61.00	59.90	-1	2,332	-0.04%
2021/08/13	1	63.80	4	62.10	62.10	-3	2,299	-0.13%
2021/08/12	2.2	64.76	1	64.30	64.80	1.2	2,262	0.05%
2021/08/11	1	66.10	2	68.15	65.90	-1	2,233	-0.04%
2021/08/10	8	66.53	8	66.71	67.60	0	2,205	0.00%
2021/08/09	5.4	65.68	14	66.45	66.00	-8.6	2,149	-0.40%
2021/08/06	3	61.63	0	0.00	61.60	3	2,081	0.14%
2021/08/04	0	0.00	1	60.60	60.50	-1	2,242	-0.04%
2021/08/03	1	60.50	1	60.80	61.00	0	2,273	0.00%
2021/08/02	3	58.50	6	59.27	59.50	-3	2,281	-0.13%
2021/07/29	0	0.00	2	62.45	62.20	-2	2,265	-0.09%
2021/07/28	0.1	61.40	1	62.30	61.20	-0.9	2,266	-0.04%
2021/07/27	0	0.00	2	63.00	62.90	-2	2,299	-0.09%
2021/07/26	11	63.85	0	0.00	63.10	11	2,358	0.47%
2021/07/20	0	0.00	6.2	61.93	61.50	-6.2	2,654	-0.24%
2021/07/19	3	62.37	0	0.00	61.50	3	2,719	0.11%
2021/07/16	0	0.00	8	61.78	62.00	-8	2,970	-0.27%
2021/07/15	0	0.00	0.5	60.20	60.50	-0.5	3,111	-0.02%
2021/07/13	3	59.90	1	61.10	59.60	2	3,246	0.06%
2021/07/12	1	60.00	0	0.00	59.10	1	3,206	0.03%
2021/07/09	0	0.00	0.1	59.30	59.10	-0.1	3,198	0.00%
2021/07/08	2	61.20	0.3	60.60	60.90	1.7	3,187	0.05%
2021/07/07	0	0.00	6.1	60.00	60.00	-6.1	3,159	-0.19%
2021/07/06	0.1	59.10	7	59.06	59.40	-6.9	3,124	-0.22%
2021/07/05	4	57.10	6	58.15	59.30	-2	3,047	-0.07%
2021/07/02	0	0.00	1	54.30	54.80	-1	2,908	-0.03%
2021/07/01	0	0.00	3	53.30	53.50	-3	2,897	-0.10%
2021/06/30	2	53.65	0	0.00	53.70	2	2,896	0.07%
2021/06/18	0	54.30	6	54.30	54.50	-6	2,920	-0.21%
2021/06/10	3	54.20	0	0.00	54.50	3	2,941	0.10%
2021/06/07	1	53.90	0	0.00	54.10	1	2,985	0.03%
2021/06/04	1	54.70	0	0.00	54.50	1	2,986	0.03%
2021/06/03	4	55.15	0	0.00	55.20	4	2,987	0.13%
2021/06/02	1	55.60	10	56.12	55.50	-9	2,992	-0.30%
2021/06/01	1	55.70	32	55.37	55.70	-31	2,967	-1.04%
2021/05/31	6	54.70	11	54.68	54.30	-5	2,924	-0.17%
2021/05/28	1	53.80	7.4	54.09	54.20	-6.4	2,910	-0.22%
2021/05/27	7	52.13	0	0.00	53.20	7	2,893	0.24%
2021/05/26	8	52.35	0	0.00	52.60	8	2,919	0.27%
2021/05/25	3	52.00	1	52.90	52.30	2	2,926	0.07%
2021/05/24	3	50.30	6	51.10	51.30	-3	2,915	-0.10%
2021/05/20	1	50.80	1	50.60	50.40	0	2,964	0.00%
2021/05/19	2	50.75	1	50.70	50.80	1	2,961	0.03%
2021/05/18	13.1	50.08	3	50.73	51.20	10.1	3,003	0.33%
2021/05/17	1	48.95	2.1	47.23	47.50	-1.1	2,993	-0.04%
2021/05/14	1	50.50	3	49.80	50.10	-2	2,955	-0.07%
2021/05/13	0.2	49.20	2	48.48	49.35	-1.8	2,921	-0.06%
2021/05/12	5	52.10	11	49.68	50.30	-6	2,854	-0.21%
2021/05/11	0	0.00	3	53.30	52.10	-3	2,783	-0.11%
2021/05/07	0.4	53.60	6	53.42	54.10	-5.7	2,733	-0.21%
2021/05/05	0	0.00	5	52.80	52.90	-5	2,686	-0.19%
2021/05/04	2	52.50	2	52.15	52.30	0	2,662	0.00%
2021/05/03	3	54.43	2	54.10	54.00	1	2,599	0.04%
2021/04/29	12	54.06	31.3	54.43	54.90	-19.3	2,524	-0.76%
2021/04/28	30	54.78	17	54.85	54.30	13	2,451	0.53%
2021/04/27	11	52.95	0	0.00	52.60	11	2,257	0.49%
2021/04/26	4	53.30	0	0.00	53.60	4	2,207	0.18%
2021/04/23	10	53.60	0	0.00	53.80	10	2,148	0.47%
2021/04/22	52	53.66	73	54.19	53.00	-21	2,075	-1.01%
2021/04/21	7	51.51	39.5	51.70	51.60	-32.5	1,850	-1.76%
2021/04/20	0	0.00	11	49.09	51.70	-11	1,711	-0.64%
2021/04/19	0	0.00	11.1	47.21	47.15	-11.1	1,606	-0.69%
2021/04/16	4	45.33	2	45.95	46.00	2	1,584	0.13%
2021/04/15	1.2	45.15	5	45.16	45.35	-3.8	1,607	-0.23%
2021/04/14	2	45.60	2	45.50	45.15	0	1,614	0.00%
2021/04/13	3	45.70	5	45.72	45.55	-2	1,615	-0.12%
2021/04/12	7	45.71	6	45.69	45.70	1	1,606	0.06%
2021/04/09	0	0.00	0.4	46.40	46.40	-0.4	1,598	-0.02%
2021/04/08	2	46.80	0	0.00	46.95	2	1,614	0.12%
2021/04/07	0	0.00	7	46.75	46.95	-7	1,610	-0.43%
2021/04/06	0	0.00	1	47.05	47.00	-1	1,620	-0.06%
2021/04/01	0	0.00	8	46.93	47.00	-8	1,622	-0.49%
2021/03/31	6	47.30	1	47.20	47.15	5	1,611	0.31%
2021/03/30	0	0.00	2	47.28	47.50	-2	1,601	-0.12%
2021/03/29	0	0.00	155	46.52	46.90	-155	1,572	-9.86%	大賣/鉅額交易
2021/03/26	0.3	46.30	298	46.25	46.40	-297.8	1,553	-19.17%	大賣/鉅額交易
2021/03/25	2	45.65	1	45.75	45.85	1	1,539	0.06%
2021/03/24	8	45.99	1	45.90	45.90	7	1,548	0.45%
2021/03/23	1	46.20	50	46.50	46.10	-49	1,545	-3.17%
2021/03/22	3	46.47	102	46.50	46.45	-99	1,551	-6.38%	大賣/
2021/03/19	16	46.12	2	46.10	46.40	14	1,554	0.90%
2021/03/18	1	46.70	0	0.00	46.80	1	1,534	0.07%
2021/03/17	1	46.70	0	0.00	46.55	1	1,537	0.07%
2021/03/16	3.1	46.69	1.5	46.65	46.75	1.6	1,539	0.11%
2021/03/15	4	46.05	0	0.00	46.20	4	1,544	0.26%
2021/03/12	0	0.00	9	45.52	45.50	-9	1,526	-0.59%
2021/03/11	1	45.75	0	0.00	45.50	1	1,526	0.07%
2021/03/10	0	0.00	24	45.00	45.00	-24	1,514	-1.58%
2021/03/09	1	44.90	2	44.85	44.85	-1	1,506	-0.07%
2021/03/08	1	44.70	22	44.93	44.70	-21	1,509	-1.39%
2021/03/05	0	0.00	2.2	44.35	44.40	-2.2	1,518	-0.14%
2021/03/04	0	0.00	6	44.35	44.65	-6	1,558	-0.38%
2021/03/03	7	44.34	11	44.87	44.80	-4	1,544	-0.26%
2021/03/02	0	44.83	27	44.88	44.50	-27	1,534	-1.76%
2021/02/26	11	44.78	19	44.73	44.75	-8	1,519	-0.53%
2021/02/24	0	0.00	1	44.00	44.30	-1	1,476	-0.07%
2021/02/23	1	44.05	5	44.19	44.35	-4	1,457	-0.27%
2021/02/22	5	44.50	1.5	44.12	44.50	3.5	1,437	0.24%
2021/02/18	7	43.35	0	0.00	43.35	7	1,391	0.50%
2021/02/17	1	42.90	8	42.93	43.05	-7	1,331	-0.53%
2021/02/05	0.1	41.25	1	41.30	41.40	-0.9	1,287	-0.07%
2021/02/04	2	41.55	2	41.40	41.25	0	1,291	0.00%
2021/02/03	5	41.90	4	41.85	41.70	1	1,310	0.08%
2021/02/02	0	0.00	3	41.50	41.65	-3	1,288	-0.23%
2021/01/27	0	0.00	1.1	41.65	41.45	-1.1	1,318	-0.08%
2021/01/26	0	0.00	9	41.52	41.55	-9	1,315	-0.68%
2021/01/25	1	41.55	1	40.95	41.65	0	1,306	0.00%
2021/01/20	210.1	40.90	0	0.00	40.40	210.1	1,289	16.30%	大買/鉅額交易
2021/01/19	1	41.80	0	0.00	41.70	1	1,261	0.08%
2021/01/18	5	41.89	0	0.00	41.65	5	1,256	0.40%
2021/01/15	643	42.40	0	0.00	42.30	643	1,250	51.43%	大買/鉅額交易
2021/01/14	326	43.04	0.1	42.10	42.80	325.9	1,293	25.20%	大買/鉅額交易
2021/01/13	1,362	41.91	4	41.95	42.05	1,358	1,240	109.44%	大買/鉅額交易
2021/01/12	481	41.60	0.2	41.65	41.55	480.8	1,200	40.05%	大買/鉅額交易
2021/01/11	314	41.55	0	0.00	41.70	314	1,188	26.43%	大買/鉅額交易
2021/01/08	604	41.43	1	41.20	41.55	603	1,174	51.35%	大買/鉅額交易
2021/01/06	497	40.91	0	0.00	40.90	497	1,125	44.14%	大買/鉅額交易
2021/01/05	55	40.94	0	0.00	41.00	55	1,106	4.97%
2021/01/04	121	40.77	1	40.70	40.90	120	1,104	10.86%	大買/鉅額交易
2020/12/31	581	40.70	0	0.00	40.30	581	1,087	53.41%	大買/鉅額交易
2020/12/30	52	40.64	0	0.00	40.75	52	1,041	4.99%
2020/12/29	562	40.55	0	0.00	40.70	562	1,034	54.31%	大買/鉅額交易
2020/12/28	286	40.46	0	0.00	40.50	286	1,014	28.18%	大買/鉅額交易
2020/12/25	113	40.35	0	0.00	40.35	113	1,010	11.18%	大買/鉅額交易
2020/12/24	175	40.32	0.1	40.45	40.40	174.9	1,010	17.31%	大買/鉅額交易
2020/12/23	131	40.22	3.1	40.24	40.20	127.9	1,012	12.64%	大買/鉅額交易
2020/12/22	160	40.24	2	40.20	40.05	158	1,032	15.31%	大買/鉅額交易
2020/12/21	0	0.00	0.1	40.20	40.30	-0.1	1,044	0.00%
2020/12/16	380	41.04	2	41.00	41.10	378	1,044	36.17%	大買/鉅額交易
2020/12/15	451	40.58	7	40.59	40.55	444	1,034	42.92%	大買/鉅額交易
2020/12/14	156	40.48	0	0.00	40.55	156	1,024	15.23%	大買/鉅額交易
2020/12/11	2	41.05	19.1	40.45	40.35	-17.1	1,021	-1.67%
2020/12/10	25	40.65	2	41.05	40.80	23	1,011	2.27%
2020/12/09	347	40.84	0	0.00	40.90	347	999	34.72%	大買/鉅額交易
2020/12/08	225	40.68	0	0.00	40.70	225	986	22.81%	大買/鉅額交易
2020/12/07	213	40.57	0	0.00	40.70	213	991	21.48%	大買/鉅額交易
2020/12/04	425	40.38	5	40.41	40.40	420	998	42.04%	大買/鉅額交易
2020/12/03	332	40.35	0	0.00	40.35	332	983	33.74%	大買/鉅額交易
2020/12/02	262	40.32	1	40.40	40.30	261	980	26.63%	大買/鉅額交易
2020/12/01	244	40.41	6	40.49	40.50	238	972	24.47%	大買/鉅額交易
2020/11/30	292	40.32	3	40.77	40.10	289	956	30.21%	大買/鉅額交易
2020/11/27	50	39.55	5	39.65	39.65	45	915	4.92%
2020/11/26	142.2	39.44	1	39.50	39.45	141.2	927	15.22%	大買/鉅額交易
2020/11/25	636	39.48	0	0.00	39.35	636	933	68.16%	大買/鉅額交易
2020/11/24	760	39.47	0	0.00	39.45	760	929	81.72%	大買/鉅額交易
2020/11/23	457.1	39.54	0	0.00	39.60	457.1	928	49.21%	大買/鉅額交易
2020/11/20	494	39.18	1	39.25	39.20	493	925	53.26%	大買/鉅額交易
2020/11/19	383	39.18	0	0.00	39.15	383	924	41.44%	大買/鉅額交易
2020/11/18	327	39.23	0	0.00	39.30	327	971	33.67%	大買/鉅額交易
2020/11/17	486	39.24	0	0.00	39.25	486	1,003	48.45%	大買/鉅額交易
2020/11/16	529	39.30	0	0.00	39.30	529	1,061	49.85%	大買/鉅額交易
2020/11/13	407	38.91	3	38.95	39.00	404	1,083	37.28%	大買/鉅額交易
2020/11/12	421	38.90	9	38.75	38.90	412	1,100	37.44%	大買/鉅額交易
2020/11/11	293.1	38.97	2	38.90	39.10	291.1	1,110	26.21%	大買/鉅額交易
2020/11/10	9	38.65	7	38.60	38.70	2	1,102	0.18%
2020/11/09	14	38.41	2	38.45	38.50	12	1,106	1.09%
2020/11/06	131	37.47	0	0.00	37.45	131	1,057	12.39%	大買/鉅額交易
2020/11/05	49	37.35	0	0.00	37.40	49	1,073	4.56%
2020/11/04	0	36.80	0	0.00	37.35	0	1,094	0.00%
2020/11/03	30	36.79	0	0.00	36.75	30	1,129	2.66%
2020/10/30	12	36.70	0	0.00	36.75	12	1,163	1.03%
2020/10/22	21	36.90	0	0.00	37.45	21	1,226	1.71%
2020/10/20	1	37.05	0	0.00	37.20	1	1,186	0.08%
2020/10/16	10	37.05	0	0.00	37.10	10	1,202	0.83%
2020/10/15	10	37.05	0	0.00	37.10	10	1,234	0.81%
2020/10/12	1	37.45	0	0.00	37.60	1	1,308	0.08%
2020/10/08	1	37.25	0	0.00	37.50	1	1,330	0.08%
2020/09/25	0	0.00	1	36.10	36.10	-1	1,531	-0.07%
2020/09/24	6	36.08	0	0.00	36.05	6	1,535	0.39%
2020/09/23	5	36.95	0	0.00	36.95	5	1,554	0.32%
2020/09/22	1	37.30	0	0.00	37.30	1	1,607	0.06%
2020/09/18	5	37.90	0	0.00	37.90	5	1,641	0.30%
2020/09/17	5	37.90	0	0.00	38.00	5	1,646	0.30%
2020/09/16	7	37.81	0	0.00	37.85	7	1,659	0.42%
2020/09/11	0.2	37.85	0.5	37.85	37.75	-0.3	1,718	-0.02%
2020/09/08	0	0.00	1	38.05	38.05	-1	1,733	-0.06%
2020/09/02	1	38.50	0	0.00	38.60	1	1,791	0.06%
2020/09/01	1	38.60	0	0.00	38.65	1	1,809	0.06%
2020/08/31	0.1	39.10	0	0.00	39.05	0.1	1,821	0.01%
2020/08/28	0	0.00	4	39.15	39.10	-4	1,828	-0.22%
2020/08/26	5	39.59	0	0.00	39.55	5	1,843	0.27%
2020/08/24	2	39.20	0	0.00	39.25	2	1,879	0.11%
2020/08/21	0.8	41.85	0	0.00	41.65	0.8	1,842	0.04%
2020/08/20	0	0.00	10	41.73	41.80	-10	1,811	-0.55%
2020/08/18	1	42.40	0	0.00	42.45	1	1,730	0.06%
2020/08/17	0	0.00	2	42.40	42.35	-2	1,724	-0.12%
2020/08/14	0	0.00	2	42.33	42.35	-2	1,715	-0.12%
2020/08/13	1	42.30	3	42.32	42.30	-2	1,714	-0.12%
2020/08/12	0	42.10	3	42.17	42.20	-3	1,701	-0.17%
2020/08/11	2	42.25	6	42.23	42.20	-4	1,703	-0.23%
2020/08/10	0.3	42.30	1	42.40	42.25	-0.7	1,698	-0.04%
2020/08/07	0	0.00	10	42.20	42.20	-10	1,693	-0.59%
2020/08/05	5.4	42.25	5	42.30	42.35	0.4	1,651	0.02%
2020/08/04	0	0.00	2	42.20	42.20	-2	1,663	-0.12%
2020/07/30	2	41.65	0	0.00	41.65	2	1,666	0.12%
2020/07/28	1	41.50	0	0.00	41.50	1	1,691	0.06%
2020/07/27	5.3	41.69	4	41.64	41.65	1.3	1,703	0.08%
2020/07/24	1	41.80	5	41.70	41.80	-4	1,732	-0.23%
2020/07/22	4	42.09	0	0.00	42.10	4	1,780	0.22%
2020/07/21	2.5	41.87	1	41.90	42.00	1.5	1,790	0.08%
2020/07/20	2	41.65	1	41.65	41.70	1	1,780	0.06%
2020/07/13	0	0.00	1	41.80	41.70	-1	1,797	-0.06%
2020/07/09	3	41.68	0	0.00	41.70	3	1,791	0.17%
2020/07/08	1	40.75	1	41.55	41.70	0	1,777	0.00%
2020/07/06	1	40.60	0	0.00	40.70	1	1,740	0.06%
2020/07/03	2	40.33	1	40.25	40.20	1	1,706	0.06%
2020/07/02	2	40.10	0	0.00	40.45	2	1,693	0.12%
2020/07/01	5	39.85	1	40.45	40.25	4	1,665	0.24%
2020/06/29	0.5	39.30	0	0.00	39.30	0.5	1,595	0.03%
2020/06/23	7	39.31	0	0.00	39.25	7	1,583	0.44%
2020/06/19	5	38.90	0	0.00	38.90	5	1,577	0.32%
2020/06/18	5	38.90	0	0.00	38.85	5	1,555	0.32%
2020/06/15	0	0.00	1	39.00	38.70	-1	1,588	-0.06%
2020/06/12	1	38.65	4	38.23	38.85	-3	1,587	-0.19%
2020/06/11	0	0.00	2	39.25	39.05	-2	1,613	-0.12%
2020/06/10	0	0.00	3	39.25	39.20	-3	1,591	-0.19%
2020/06/08	2	39.50	7	39.43	39.50	-5	1,641	-0.30%
2020/06/05	0	0.00	3	39.13	39.30	-3	1,642	-0.18%
2020/06/04	0	0.00	3	39.00	39.05	-3	1,654	-0.18%
2020/06/03	2	39.03	0	0.00	39.05	2	1,682	0.12%
2020/06/02	4	38.71	0	0.00	38.70	4	1,685	0.24%
2020/05/28	9	38.94	3	39.07	38.70	6	1,770	0.34%
2020/05/27	4	38.98	0	0.00	38.90	4	1,809	0.22%
2020/05/25	6	38.82	0	0.00	38.85	6	1,872	0.32%
2020/05/21	0	0.00	4	38.95	39.00	-4	2,012	-0.20%
2020/05/19	3	39.00	0	0.00	38.80	3	2,026	0.15%
2020/05/18	1	38.95	5	39.09	38.80	-4	2,084	-0.19%
2020/05/15	0	0.00	2	38.90	38.75	-2	2,178	-0.09%
2020/05/14	0	0.00	3	38.98	38.80	-3	2,215	-0.14%
2020/05/13	7	38.96	2	39.05	39.15	5	2,225	0.22%
2020/05/12	6	38.89	3	39.05	38.90	3	2,244	0.13%
2020/05/11	2	39.15	2	39.20	39.10	0	2,235	0.00%
2020/05/08	7	38.86	0	0.00	38.90	7	2,231	0.31%
2020/05/07	8	38.51	2	38.65	38.65	6	2,233	0.27%
2020/05/06	1	38.10	1	38.35	38.15	0	2,238	0.00%
2020/05/05	0	0.00	2	38.25	38.10	-2	2,243	-0.09%
2020/05/04	2	38.00	1	38.00	38.00	1	2,254	0.04%
2020/04/30	3	38.55	3	38.35	38.55	0	2,271	0.00%
2020/04/29	0	0.00	2	37.90	38.35	-2	2,337	-0.09%
2020/04/28	7	37.72	0	0.00	37.75	7	2,333	0.30%
2020/04/27	1	37.40	0	0.00	37.40	1	2,583	0.04%
2020/04/24	0	0.00	1	37.10	36.95	-1	2,762	-0.04%
2020/04/21	1	37.60	0	0.00	37.50	1	3,218	0.03%
2020/04/20	1	37.95	3	37.78	37.95	-2	3,237	-0.06%
2020/04/17	2	37.80	2	37.90	37.90	0	3,237	0.00%
2020/04/16	1	37.80	0	0.00	37.80	1	3,219	0.03%
2020/04/15	2	37.60	1	37.50	38.15	1	3,268	0.03%
2020/04/14	2	36.65	0	0.00	37.30	2	3,256	0.06%
2020/04/13	1	36.50	1	36.40	36.45	0	3,260	0.00%
2020/04/07	2	34.70	4	34.75	34.70	-2	3,375	-0.06%
2020/04/06	1	34.00	1	34.10	34.15	0	3,381	0.00%
2020/04/01	0	0.00	3	34.25	34.05	-3	3,395	-0.09%
2020/03/27	0	0.00	10	34.85	34.25	-10	3,416	-0.29%
2020/03/26	0	0.00	5	34.40	34.30	-5	3,419	-0.15%
2020/03/20	1	31.50	8	33.27	32.60	-7	3,492	-0.20%
2020/03/19	18	31.98	1	33.60	31.20	17	3,495	0.49%
2020/03/18	2	34.85	1	34.65	34.65	1	3,457	0.03%
2020/03/17	1	35.45	2	34.60	35.30	-1	3,462	-0.03%
2020/03/16	2	36.93	1	35.95	35.55	1	3,442	0.03%
2020/03/13	2	35.95	5	35.80	36.80	-3	3,449	-0.09%
2020/03/12	0	0.00	1	37.70	37.65	-1	3,458	-0.03%
2020/03/11	1	38.30	1	38.50	38.40	0	3,712	0.00%
2020/03/10	1	38.15	5	38.00	38.35	-4	3,796	-0.11%
2020/03/09	1	38.05	0	0.00	38.05	1	3,852	0.03%
2020/03/06	2	38.68	0	0.00	38.80	2	3,937	0.05%
2020/03/05	0	0.00	1	39.50	39.35	-1	4,011	-0.02%
2020/03/04	1	38.30	0	0.00	38.40	1	4,005	0.02%
2020/03/02	1	38.55	0	0.00	38.45	1	4,164	0.02%
2020/02/27	2	38.10	1	38.30	38.20	1	4,276	0.02%
2020/02/25	1	38.05	0	0.00	37.95	1	4,387	0.02%
2020/02/24	1	38.25	0	0.00	38.00	1	4,446	0.02%
2020/02/20	0	0.00	1	39.10	39.05	-1	4,445	-0.02%
2020/02/19	0	0.00	1	38.90	38.90	-1	4,570	-0.02%
2020/02/17	0	0.00	2	38.95	38.80	-2	5,590	-0.04%
2020/02/14	2	37.70	0	0.00	38.25	2	5,506	0.04%
2020/02/07	2	37.88	0	0.00	37.80	2	5,578	0.04%
2020/02/06	3	38.13	0	0.00	38.25	3	5,575	0.05%
2020/02/05	0	0.00	2	37.90	37.90	-2	5,580	-0.04%
2020/02/04	0	0.00	1	37.75	37.80	-1	5,583	-0.02%
2020/02/03	0	0.00	3	37.05	37.20	-3	5,605	-0.05%
2020/01/31	3.4	37.46	0	0.00	38.30	3.4	5,583	0.06%
2020/01/30	4	39.90	0	0.00	39.00	4	5,512	0.07%
2020/01/20	17	43.06	1	43.35	43.10	16	5,497	0.29%
2020/01/17	12	43.37	1	43.35	43.35	11	5,285	0.21%
2020/01/16	54	43.36	3	43.43	43.40	51	5,095	1.00%
2020/01/15	8	41.94	0.1	41.90	41.90	7.9	4,660	0.17%
2020/01/14	1	41.95	0	0.00	41.95	1	4,678	0.02%
2020/01/13	0	0.00	3.1	41.54	41.85	-3.1	4,682	-0.07%
2020/01/10	0	0.00	5	41.10	41.10	-5	4,698	-0.11%
2020/01/08	3	40.70	2	40.65	40.65	1	4,821	0.02%
2020/01/07	0	0.00	3	41.77	41.50	-3	4,809	-0.06%
2020/01/06	0	0.00	2	42.10	42.05	-2	4,839	-0.04%
2020/01/03	1	42.63	1	42.15	42.15	0	4,868	0.00%
2020/01/02	1	42.25	1	42.40	42.40	0	4,972	0.00%
2019/12/31	2	41.90	3	42.05	42.10	-1	5,193	-0.02%
2019/12/30	2	41.70	2	41.85	41.85	0	5,143	0.00%
2019/12/26	2	41.90	2	41.25	41.25	0	5,128	0.00%
2019/12/25	1	41.60	2.1	41.70	41.75	-1.1	5,112	-0.02%
2019/12/24	1	41.35	1.9	41.35	41.40	-0.9	5,110	-0.02%
2019/12/23	2	41.28	1	41.25	41.25	1	5,109	0.02%
2019/12/19	6	40.90	1	41.05	41.10	5	5,101	0.10%
2019/12/18	1	41.05	0	0.00	41.10	1	5,079	0.02%
2019/12/17	3	41.03	0	0.00	41.10	3	5,051	0.06%
2019/12/16	0	0.00	1	41.15	41.05	-1	5,040	-0.02%
2019/12/13	0	0.00	2	41.25	41.15	-2	5,023	-0.04%
2019/12/11	0	0.00	1	41.30	41.30	-1	4,996	-0.02%
2019/12/06	11	41.00	3	41.05	40.90	8	4,948	0.16%
2019/12/05	4	41.19	5	41.15	41.05	-1	4,904	-0.02%
2019/12/04	1	42.50	0	0.00	42.50	1	4,609	0.02%
2019/12/02	19	42.80	0	0.00	42.75	19	4,409	0.43%
2019/11/29	0	0.00	2	42.80	42.70	-2	4,281	-0.05%
2019/11/28	2	42.40	0	0.00	42.60	2	4,179	0.05%
2019/11/27	0	0.00	3	41.73	41.85	-3	4,082	-0.07%
2019/11/26	2	41.85	205	41.86	41.75	-203	4,029	-5.04%	大賣/鉅額交易
2019/11/25	4	41.94	0	0.00	41.85	4	3,969	0.10%
2019/11/22	1	42.20	5	42.08	42.10	-4	3,822	-0.10%
2019/11/21	0	0.00	5	42.05	42.20	-5	3,742	-0.13%
2019/11/19	1	42.20	0	0.00	42.30	1	3,571	0.03%
2019/11/18	0	0.00	31	42.20	42.25	-31	3,463	-0.90%
2019/11/15	201	42.90	28	43.11	42.60	173	3,341	5.18%	大買/鉅額交易
2019/11/14	17.5	43.29	103	43.55	43.20	-85.5	3,082	-2.77%	大賣/
2019/11/13	0	0.00	1	39.70	39.70	-1	2,258	-0.04%
2019/11/12	7	35.94	7	35.68	36.10	0	2,244	0.00%
2019/11/11	2	35.35	6	35.40	35.40	-4	2,177	-0.18%
2019/11/08	4	35.15	0	0.00	35.30	4	2,160	0.19%
2019/11/07	1	35.10	0	0.00	35.05	1	2,156	0.05%
2019/11/06	24	35.00	2	35.05	35.10	22	2,134	1.03%
2019/11/05	5	35.03	2	35.20	35.00	3	2,103	0.14%
2019/11/04	7	34.99	0.8	35.10	35.10	6.2	2,104	0.29%
2019/11/01	0	0.00	3	34.77	34.80	-3	2,081	-0.14%
2019/10/31	9	34.82	0	0.00	34.80	9	2,093	0.43%
2019/10/28	5	34.85	1	34.85	34.90	4	2,048	0.20%
2019/10/25	5	34.92	26	34.89	34.80	-21	2,037	-1.03%
2019/10/24	20	35.00	7	35.05	35.25	13	1,984	0.66%
2019/10/23	0	0.00	5	34.95	34.95	-5	1,949	-0.26%
2019/10/22	4	35.09	0	0.00	35.00	4	1,933	0.21%
2019/10/21	2	35.15	0	0.00	35.00	2	1,903	0.11%
2019/10/17	1	35.30	0	0.00	35.20	1	1,816	0.06%
2019/10/16	0	0.00	2	35.43	35.45	-2	1,783	-0.11%
2019/10/15	2	34.55	0	0.00	34.70	2	1,654	0.12%
2019/10/08	7	34.99	16	35.08	35.00	-9	1,523	-0.59%
2019/10/07	8.1	36.05	63	36.27	35.90	-54.9	1,374	-4.00%
2019/10/03	0	0.00	1	38.35	38.35	-1	1,139	-0.09%
2019/09/27	1	38.75	0	0.00	38.75	1	1,155	0.09%
2019/09/26	1	39.00	0	0.00	39.10	1	1,156	0.09%
2019/09/25	8	39.06	0	0.00	39.20	8	1,159	0.69%
2019/09/24	3	39.53	0	0.00	39.55	3	1,172	0.26%
2019/09/23	1	39.50	0	0.00	39.60	1	1,175	0.09%
2019/09/20	2	39.45	1	39.45	39.50	1	1,172	0.09%
2019/09/18	1	39.55	0	0.00	39.60	1	1,153	0.09%
2019/09/17	1	39.20	1	39.25	39.35	0	1,152	0.00%
2019/09/16	0	0.00	7	39.10	39.20	-7	1,146	-0.61%
2019/09/10	0	0.00	2	39.15	39.15	-2	1,161	-0.17%
2019/09/09	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2019/09/05	1	38.80	2	38.83	38.90	-1	1,165	-0.09%
2019/09/04	11	38.55	6	38.50	38.70	5	1,164	0.43%
2019/08/30	7	38.26	8	38.25	38.50	-1	1,179	-0.08%
2019/08/29	1	38.00	4	38.00	38.00	-3	1,170	-0.26%
2019/08/28	15	40.05	0	0.00	40.05	15	1,144	1.31%
2019/08/26	0	0.00	0	40.55	40.10	0	1,095	0.00%
2019/08/23	8	40.68	0	0.00	40.50	8	1,080	0.74%
2019/08/22	10	40.73	2	40.70	40.70	8	1,080	0.74%
2019/08/21	1	40.55	0	0.00	40.55	1	1,073	0.09%
2019/08/20	8	40.45	0	0.00	40.35	8	1,066	0.75%
2019/08/15	6	39.66	0	0.00	39.80	6	1,059	0.57%
2019/08/13	9	39.98	0	0.00	39.95	9	1,062	0.85%
2019/08/12	2	40.60	0	0.00	40.35	2	1,068	0.19%
2019/08/07	9	39.72	0	0.00	39.70	9	1,071	0.84%
2019/08/06	3	39.30	0	0.00	39.60	3	1,093	0.27%
2019/07/30	0	0.00	1	40.65	40.75	-1	1,205	-0.08%
2019/07/25	1	41.05	2	41.05	41.05	-1	1,229	-0.08%
2019/07/24	0	0.00	1	41.05	41.10	-1	1,230	-0.08%
2019/07/11	2	40.50	2.1	40.48	40.55	-0.1	1,236	-0.01%
2019/07/10	2	40.23	0	0.00	40.35	2	1,247	0.16%
2019/07/08	0	0.00	2	40.05	40.20	-2	1,270	-0.16%
2019/07/04	0	0.00	10	40.10	40.10	-10	1,271	-0.79%
2019/07/01	1	40.35	2	40.50	40.45	-1	1,321	-0.08%
2019/06/27	0	0.00	5	40.00	40.00	-5	1,309	-0.38%
2019/06/24	0	0.00	1	39.90	39.90	-1	1,325	-0.08%
2019/06/20	0	0.00	10	39.70	39.70	-10	1,344	-0.74%
2019/06/12	10	38.95	0	0.00	38.90	10	1,380	0.72%
2019/06/05	0	0.00	5	38.40	38.35	-5	1,431	-0.35%
2019/06/03	2	38.08	0	0.00	38.45	2	1,459	0.14%
2019/05/30	0	0.00	1	38.25	38.20	-1	1,495	-0.07%
2019/05/29	1	37.85	0	0.00	37.85	1	1,503	0.07%
2019/05/24	2	38.20	6	38.30	38.30	-4	1,510	-0.26%
2019/05/23	1	37.80	11	37.88	37.85	-10	1,534	-0.65%
2019/05/21	5	38.25	0	0.00	38.35	5	1,685	0.30%
2019/05/20	0	0.00	1	38.10	38.15	-1	1,694	-0.06%
2019/05/17	5	38.00	2	38.10	38.05	3	1,703	0.18%
2019/05/15	0	0.00	1	38.60	38.70	-1	1,701	-0.06%
2019/05/13	0	0.00	9	38.48	38.55	-9	1,678	-0.54%
2019/05/10	18	39.46	0	0.00	39.20	18	1,646	1.09%
2019/05/09	11	39.67	11	39.65	39.50	0	1,631	0.00%
2019/05/07	1	40.85	0	0.00	41.00	1	1,541	0.06%
2019/05/06	0	0.00	15	40.98	40.85	-15	1,538	-0.97%
2019/05/02	0	0.00	1	41.40	41.40	-1	1,518	-0.07%
2019/04/30	1	40.70	0	0.00	40.80	1	1,487	0.07%
2019/04/29	21	40.99	0	0.00	40.75	21	1,492	1.41%
2019/04/24	0	0.00	2	40.90	40.95	-2	1,503	-0.13%
2019/04/18	5	40.65	7	40.81	40.60	-2	1,547	-0.13%
2019/04/16	2	41.15	0	0.00	41.00	2	1,542	0.13%
2019/04/15	2.1	41.27	0	0.00	41.15	2.1	1,539	0.14%
2019/04/12	1	41.20	0.2	41.20	41.20	0.9	1,524	0.06%
2019/04/11	4	41.10	11	41.25	41.20	-7	1,511	-0.46%
2019/04/10	1	40.60	1	40.75	40.75	0	1,485	0.00%
2019/04/09	0	0.00	1	40.55	40.75	-1	1,484	-0.07%
2019/04/08	4	40.70	10	40.50	40.55	-6	1,470	-0.41%
2019/04/02	1	41.05	0	0.00	41.00	1	1,407	0.07%
2019/03/28	0	0.00	2	40.55	40.55	-2	1,388	-0.14%
2019/03/27	13	40.50	0	0.00	40.45	13	1,409	0.92%
2019/03/26	0	0.00	1	40.50	40.50	-1	1,414	-0.07%
2019/03/22	3	40.47	5	40.50	40.55	-2	1,406	-0.14%
2019/03/15	9	40.52	1	40.60	40.35	8	1,360	0.59%
2019/03/14	0	0.00	3	40.27	40.25	-3	1,352	-0.22%
2019/03/12	9	39.98	0	0.00	39.90	9	1,346	0.67%
2019/03/11	13	39.79	0	0.00	39.90	13	1,329	0.98%
2019/03/08	7	39.35	0	0.00	39.35	7	1,329	0.53%
2019/03/07	3	39.75	0	0.00	39.65	3	1,320	0.23%
2019/03/06	1	39.75	12	39.75	39.80	-11	1,305	-0.84%
2019/03/05	4	39.90	0	0.00	39.90	4	1,276	0.31%
2019/02/26	16	40.09	0	0.00	40.10	16	1,259	1.27%
2019/02/25	1	40.10	0	0.00	40.15	1	1,253	0.08%
2019/02/22	1	40.00	0	0.00	40.00	1	1,259	0.08%
2019/02/21	5	39.88	0	0.00	40.00	5	1,241	0.40%
2019/02/20	4.1	40.38	15	40.91	40.25	-11	1,191	-0.92%
2019/02/18	1	41.80	0	0.00	41.85	1	1,103	0.09%
2019/02/14	0	0.00	1	41.45	41.50	-1	1,099	-0.09%
2019/01/30	0	0.00	2	40.93	40.85	-2	1,132	-0.18%
2019/01/23	1	40.20	0	0.00	40.10	1	1,148	0.09%
2019/01/21	0	0.00	2	40.30	40.30	-2	1,148	-0.17%
2019/01/18	0	0.00	4	40.00	40.05	-4	1,140	-0.35%
2019/01/17	2	40.08	6	40.15	40.05	-4	1,157	-0.35%
2019/01/16	0	0.00	3	40.08	40.15	-3	1,152	-0.26%
2019/01/15	0.2	39.90	0	0.00	39.90	0.2	1,148	0.01%
2019/01/14	0	0.00	2	39.55	39.40	-2	1,131	-0.18%
2019/01/11	2	39.33	0	0.00	39.50	2	1,152	0.17%
2019/01/08	0	0.00	0.2	39.00	38.65	-0.2	1,156	-0.02%
2019/01/04	2	38.50	0	0.00	38.50	2	1,200	0.17%
2018/12/27	0	0.00	1	38.80	38.65	-1	1,332	-0.08%
2018/12/24	1	38.70	0	0.00	38.75	1	1,333	0.07%
2018/12/21	7	38.70	0	0.00	38.70	7	1,343	0.52%
2018/12/19	3	39.08	0	0.00	39.10	3	1,293	0.23%
2018/12/14	1	39.70	0	0.00	39.85	1	1,281	0.08%
2018/12/13	1	39.95	0	0.00	40.00	1	1,289	0.08%
2018/12/06	0	0.00	7	40.20	39.85	-7	1,326	-0.53%
2018/11/30	1	40.25	0	0.00	40.05	1	1,377	0.07%
2018/11/21	1	40.00	0	0.00	40.15	1	1,419	0.07%
2018/11/20	0	40.55	0	0.00	40.25	0	1,413	0.00%
2018/11/16	1	40.60	0	0.00	40.60	1	1,406	0.07%
2018/11/14	1	39.95	0	0.00	39.95	1	1,386	0.07%
2018/11/09	10	39.50	0	0.00	39.45	10	1,422	0.70%
2018/11/05	2	39.90	0	0.00	39.85	2	1,498	0.13%
2018/11/02	1	40.40	0	0.00	40.25	1	1,602	0.06%
2018/10/26	3	39.20	0	0.00	39.25	3	1,699	0.18%
2018/10/25	2	38.95	3	39.22	38.90	-1	1,712	-0.06%
2018/10/24	0	0.00	1	39.65	40.00	-1	1,705	-0.06%
2018/10/23	3	40.10	0	0.00	40.00	3	1,700	0.18%
2018/10/19	1	40.30	0	0.00	40.00	1	1,705	0.06%
2018/10/18	1	41.00	1	41.20	41.00	0	1,687	0.00%
2018/10/17	1	41.10	1	41.50	41.25	0	1,677	0.00%
2018/10/16	1	40.75	0	0.00	40.80	1	1,657	0.06%
2018/10/15	3	39.97	0	0.00	40.20	3	1,633	0.18%
2018/10/11	0	0.00	1	38.70	39.40	-1	1,583	-0.06%
2018/10/09	10	41.00	2	41.00	41.00	8	1,505	0.53%
2018/10/05	0	0.00	2	41.80	41.50	-2	1,486	-0.13%
2018/10/04	0	0.00	1	42.55	42.55	-1	1,451	-0.07%
2018/09/28	1	42.55	0	0.00	42.65	1	1,460	0.07%
2018/09/25	0	0.00	3	42.62	42.65	-3	1,459	-0.21%
2018/09/21	1	42.60	2	42.60	42.50	-1	1,470	-0.07%
2018/09/18	2	42.95	49	42.95	42.85	-47	1,460	-3.22%
2018/09/17	0	0.00	3	43.00	43.10	-3	1,467	-0.20%
2018/09/13	3	43.08	0	0.00	43.15	3	1,436	0.21%
2018/09/12	0	0.00	1	42.70	42.90	-1	1,433	-0.07%
2018/09/11	16	42.58	5	42.49	42.50	11	1,440	0.76%
2018/09/10	2	42.30	0	0.00	42.25	2	1,406	0.14%
2018/09/05	5	44.00	0	0.00	43.75	5	1,359	0.37%
2018/09/04	0	0.00	2	44.10	44.00	-2	1,345	-0.15%
2018/09/03	1	43.85	0	0.00	43.90	1	1,330	0.08%
2018/08/30	10	43.80	0	0.00	43.80	10	1,328	0.75%
2018/08/29	2	43.60	5	43.60	43.60	-3	1,332	-0.23%
2018/08/28	2	43.65	1	43.95	43.70	1	1,310	0.08%
2018/08/27	0	0.00	2	43.73	43.75	-2	1,311	-0.15%
2018/08/24	1	43.70	0	0.00	43.80	1	1,309	0.08%
2018/08/20	2	44.03	0	0.00	44.00	2	1,327	0.15%
2018/08/17	2	44.40	0	0.00	44.40	2	1,312	0.15%
2018/08/16	3	44.15	0	0.00	44.10	3	1,288	0.23%
2018/08/15	1	44.50	10	44.40	44.35	-9	1,259	-0.71%
2018/08/14	8	44.71	0	0.00	44.65	8	1,245	0.64%
2018/08/10	8	44.61	7	44.40	44.50	1	1,188	0.08%
2018/08/09	5	44.30	13	44.21	44.15	-8	1,142	-0.70%
2018/08/06	2	42.75	0	0.00	42.75	2	1,105	0.18%
2018/08/02	2	45.58	0	0.00	45.40	2	1,040	0.19%
2018/07/25	0	0.00	5	44.70	44.80	-5	1,034	-0.48%
2018/07/24	0	0.00	2	44.35	44.45	-2	1,063	-0.19%
2018/07/19	0	0.00	7	44.43	44.25	-7	1,121	-0.62%
2018/07/12	12	43.42	0	0.00	43.75	12	1,205	1.00%
2018/07/10	0	0.00	6	43.93	43.95	-6	1,229	-0.49%
2018/07/09	1	43.40	0	0.00	43.60	1	1,257	0.08%
2018/07/06	5	43.45	0	0.00	43.45	5	1,281	0.39%
2018/07/03	1	44.00	0	0.00	44.05	1	1,371	0.07%
2018/06/29	5	44.15	0	0.00	44.45	5	1,423	0.35%
2018/06/28	5	44.09	0	0.00	44.00	5	1,424	0.35%
2018/06/26	1	44.30	0	0.00	44.30	1	1,459	0.07%
2018/06/25	2	44.73	0	0.00	44.70	2	1,475	0.14%
2018/06/22	8	44.70	0	0.00	44.75	8	1,494	0.54%
2018/06/21	1	44.70	0	0.00	44.85	1	1,510	0.07%
2018/06/20	1	45.00	0	0.00	44.70	1	1,539	0.06%
2018/06/15	20	45.38	0	0.00	45.35	20	1,537	1.30%
2018/06/04	2	45.63	3	46.00	46.05	-1	1,590	-0.06%
2018/06/01	5	45.45	31	45.50	45.50	-26	1,586	-1.64%
2018/05/31	0	0.00	1	45.60	45.50	-1	1,589	-0.06%
2018/05/28	1	45.10	0	0.00	45.20	1	1,549	0.06%
2018/05/21	0	0.00	2	45.70	45.35	-2	1,631	-0.12%
2018/05/16	0	0.00	3	45.85	45.95	-3	1,712	-0.18%
2018/05/14	8	45.03	0	0.00	45.30	8	1,738	0.46%
2018/05/11	1	46.20	3	46.22	46.15	-2	1,667	-0.12%
2018/05/10	5	46.10	7	46.11	46.15	-2	1,661	-0.12%
2018/05/09	3	46.05	3	46.05	46.00	0	1,667	0.00%
2018/05/03	6	44.66	2	44.65	44.70	4	1,684	0.24%
2018/05/02	5	44.80	0	0.00	44.65	5	1,675	0.30%
2018/04/30	1	44.40	0	0.00	44.40	1	1,662	0.06%
2018/04/27	7	44.33	0	0.00	44.30	7	1,631	0.43%
2018/04/26	2	44.50	0.3	44.85	44.35	1.7	1,631	0.10%
2018/04/24	16	44.66	0	0.00	44.50	16	1,622	0.99%
2018/04/20	6	45.99	0	0.00	45.90	6	1,620	0.37%
2018/04/19	21	46.08	0	0.00	46.00	21	1,631	1.29%
2018/04/18	4	46.03	0	0.00	45.90	4	1,665	0.24%
2018/04/17	7	45.99	0	0.00	46.00	7	1,661	0.42%
2018/04/13	1	46.60	0	0.00	46.50	1	1,635	0.06%
2018/04/12	0	0.00	1	46.75	46.75	-1	1,613	-0.06%
2018/04/11	0	0.00	0.2	46.90	46.90	-0.2	1,598	-0.01%
2018/04/09	2	47.20	0	0.00	47.30	2	1,535	0.13%
2018/04/03	10	47.10	0	0.00	47.35	10	1,510	0.66%
2018/04/02	8	47.30	0	0.00	47.50	8	1,504	0.53%
2018/03/31	1	46.90	0	0.00	47.00	1	1,460	0.07%
2018/03/29	3	47.10	9	47.09	47.10	-6	1,424	-0.42%
2018/03/27	0	0.00	3	46.60	46.45	-3	1,392	-0.22%
2018/03/22	0	0.00	1	46.65	46.65	-1	1,440	-0.07%
2018/03/21	0	0.00	1	46.65	46.60	-1	1,447	-0.07%
2018/03/19	10	46.35	0	0.00	46.45	10	1,466	0.68%
2018/03/15	0	0.00	5	46.45	46.40	-5	1,463	-0.34%
2018/03/07	2	46.05	0	0.00	46.00	2	1,563	0.13%
2018/03/02	5	46.55	0	0.00	46.55	5	1,571	0.32%
2018/03/01	2	46.73	0	0.00	46.80	2	1,570	0.13%
2018/02/27	0	0.00	1	47.15	47.05	-1	1,575	-0.06%
2018/02/26	0	0.00	1	47.20	47.20	-1	1,575	-0.06%
2018/02/23	0	0.00	5	47.27	47.20	-5	1,570	-0.32%
2018/02/22	0	0.00	2	47.10	47.15	-2	1,565	-0.13%
2018/02/21	0	0.00	30	46.42	46.80	-30	1,570	-1.91%
2018/02/12	5.2	45.64	0	0.00	45.55	5.2	1,559	0.33%
2018/02/09	11	44.99	0	0.00	44.90	11	1,580	0.70%
2018/02/07	0	0.00	1	45.70	45.50	-1	1,530	-0.07%
2018/02/06	4	45.33	1	45.60	45.35	3	1,538	0.20%
2018/02/05	3	45.87	1	45.90	46.55	2	1,562	0.13%
2018/02/02	0	0.00	3	46.78	46.80	-3	1,556	-0.19%
2018/02/01	0	0.00	0.1	46.80	46.80	-0.1	1,582	-0.01%
2018/01/30	0	0.00	13	47.07	47.15	-13	1,626	-0.80%
2018/01/29	0	0.00	6	47.05	47.05	-6	1,623	-0.37%
2018/01/26	1	47.15	15	47.07	47.00	-14	1,623	-0.86%
2018/01/25	1	47.05	0	0.00	47.05	1	1,644	0.06%
2018/01/22	0	0.00	12	47.23	47.00	-12	1,657	-0.72%
2018/01/19	1	46.85	0	0.00	46.85	1	1,658	0.06%
2018/01/17	2	45.95	3	45.75	46.50	-1	1,668	-0.06%
2018/01/16	0	0.00	3	46.55	46.80	-3	1,646	-0.18%
2018/01/12	2	46.48	1	46.15	46.35	1	1,637	0.06%
2018/01/11	1	45.50	0.1	45.60	45.60	0.9	1,605	0.06%
2018/01/10	6	45.38	0	0.00	45.20	6	1,608	0.37%
2018/01/08	2	45.40	0	0.00	45.40	2	1,675	0.12%
2018/01/03	0	0.00	3	45.43	45.55	-3	1,744	-0.17%