文曄 (3036)-大昌-新店券商分點個股進出

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
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
9,934張
產業
上市電子通路類股
580人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

文曄 (3036)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	113.50	2	114.75	114.50	1	4,691	0.02%
2024/11/21	3	114.83	2	116.50	114.00	1	4,561	0.02%
2024/11/20	3	115.67	2	114.75	114.50	1	4,445	0.02%
2024/11/19	1	116.50	8	117.25	116.50	-7	4,294	-0.16%
2024/11/18	4.2	111.76	3	113.17	113.50	1.2	4,032	0.03%
2024/11/15	2	110.00	2	110.00	109.50	0	3,948	0.00%
2024/11/14	3	109.50	4	109.75	110.00	-1	3,973	-0.03%
2024/11/13	1	109.50	1	110.00	109.00	0	3,966	0.00%
2024/11/11	1	113.50	0	0.00	113.00	1	3,941	0.03%
2024/11/08	0	0.00	2	115.75	114.50	-2	3,935	-0.05%
2024/11/07	2.2	117.27	3	116.00	117.00	-0.8	4,026	-0.02%
2024/11/06	3	113.00	0	0.00	112.00	3	4,070	0.07%
2024/11/05	0	0.00	1	111.00	111.50	-1	4,045	-0.02%
2024/11/01	0	0.00	0	109.50	111.50	0	4,203	0.00%
2024/10/30	0	0.00	1	110.50	109.50	-1	4,232	-0.02%
2024/10/29	1	110.00	0	0.00	109.50	1	4,256	0.02%
2024/10/28	2	114.00	2	112.50	112.50	0	4,238	0.00%
2024/10/25	0	0.00	1	114.50	113.50	-1	4,329	-0.02%
2024/10/24	1	112.50	0	0.00	112.00	1	4,395	0.02%
2024/10/23	1	115.50	4	115.00	115.50	-3	4,460	-0.07%
2024/10/22	2.3	114.07	3	114.17	115.00	-0.7	4,461	-0.02%
2024/10/21	2.5	115.06	2	115.00	114.00	0.5	4,501	0.01%
2024/10/18	2	112.25	1	113.50	112.50	1	4,463	0.02%
2024/10/16	4.8	113.28	1	113.50	112.00	3.8	4,453	0.09%
2024/10/15	1.8	115.72	2	115.25	116.00	-0.2	4,397	0.00%
2024/10/14	6.5	114.18	2	113.75	113.50	4.5	4,333	0.10%
2024/10/11	4	112.88	8	112.44	114.00	-4	4,193	-0.10%
2024/10/09	1	106.00	0	0.00	106.00	1	4,053	0.02%
2024/10/08	5	111.40	8	109.25	107.00	-3	4,053	-0.07%
2024/10/07	1	106.00	0	0.00	106.00	1	3,951	0.03%
2024/10/04	0	0.00	1	105.00	105.00	-1	3,957	-0.03%
2024/09/30	2	106.50	0.1	107.00	105.50	1.9	4,064	0.05%
2024/09/27	1.1	108.21	2	105.75	107.50	-0.9	4,067	-0.02%
2024/09/26	2	103.75	2	103.50	102.50	0	4,067	0.00%
2024/09/25	2	104.50	2	105.50	103.50	0	4,073	0.00%
2024/09/24	9	103.56	0	0.00	103.00	9	4,111	0.22%
2024/09/20	1	105.50	0	0.00	105.50	1	4,434	0.02%
2024/09/18	2.1	106.74	1	106.50	106.00	1.1	4,942	0.02%
2024/09/16	1	106.00	1	106.50	107.50	0	5,112	0.00%
2024/09/13	1	108.00	0	0.00	108.00	1	5,117	0.02%
2024/09/12	0	0.00	1	106.00	106.50	-1	5,251	-0.02%
2024/09/10	2	105.50	2	106.25	105.00	0	5,281	0.00%
2024/09/09	0	0.00	1	105.50	106.50	-1	5,345	-0.02%
2024/09/06	4.1	106.00	3	106.33	105.50	1.1	5,386	0.02%
2024/09/05	1	106.50	0	0.00	106.50	1	5,407	0.02%
2024/09/04	10.2	111.48	13	110.27	109.50	-2.8	5,414	-0.05%
2024/09/03	0	0.00	3	116.00	115.00	-3	5,425	-0.06%
2024/09/02	3.5	117.00	5	117.20	116.50	-1.5	5,440	-0.03%
2024/08/30	1.1	117.50	6	118.58	118.00	-4.9	5,447	-0.09%
2024/08/29	0.3	118.00	2	118.00	118.00	-1.8	5,430	-0.03%
2024/08/28	1	117.50	2	119.25	116.50	-1	5,484	-0.02%
2024/08/27	1	116.50	1	116.00	118.00	0	5,562	0.00%
2024/08/26	8	117.88	10	114.80	117.00	-2	5,583	-0.04%
2024/08/22	2	111.00	0	0.00	109.50	2	5,526	0.04%
2024/08/20	0	0.00	2	111.00	111.00	-2	5,571	-0.04%
2024/08/19	2	109.00	1	109.00	108.00	1	5,589	0.02%
2024/08/16	6.5	111.50	2	111.00	111.50	4.5	5,695	0.08%
2024/08/15	1	110.50	4	110.38	109.50	-3	5,752	-0.05%
2024/08/14	7	110.50	5.2	109.50	109.50	1.8	5,782	0.03%
2024/08/13	0	0.00	1.1	109.95	110.00	-1.1	5,769	-0.02%
2024/08/12	5	105.50	10	105.75	106.50	-5	5,758	-0.09%
2024/08/09	12.5	105.18	0	0.00	103.50	12.5	5,826	0.21%
2024/08/08	7	100.40	21	102.43	102.00	-14	5,823	-0.24%
2024/08/07	1	95.50	5	97.48	99.00	-4	5,880	-0.07%
2024/08/06	3	88.37	13	89.12	90.00	-10	6,192	-0.16%
2024/08/05	5.5	91.01	3	90.43	90.00	2.5	6,678	0.04%
2024/08/02	6	101.42	0	0.00	100.00	6	7,005	0.09%
2024/08/01	1	104.50	0	0.00	105.50	1	7,047	0.01%
2024/07/31	2	103.25	0	0.00	104.00	2	7,101	0.03%
2024/07/30	0	0.00	5	103.50	104.00	-5	7,160	-0.07%
2024/07/29	0.1	105.00	0	0.00	104.00	0.1	7,147	0.00%
2024/07/26	6.2	108.55	4	108.00	107.50	2.2	7,203	0.03%
2024/07/23	1	114.00	1	115.00	114.50	0	7,199	0.00%
2024/07/22	1	112.00	0	0.00	113.00	1	7,297	0.01%
2024/07/19	9	115.33	0	0.00	115.50	9	7,297	0.12%
2024/07/18	1	116.00	2	116.00	117.00	-1	7,379	-0.01%
2024/07/17	5	119.10	3	120.17	118.00	2	7,438	0.03%
2024/07/16	1	118.00	0	0.00	118.00	1	7,572	0.01%
2024/07/15	4	120.25	5	119.20	119.00	-1	7,937	-0.01%
2024/07/11	3	121.83	2	121.25	121.50	1	8,362	0.01%
2024/07/10	2	120.50	4	121.38	120.00	-2	8,550	-0.02%
2024/07/09	3	119.50	2	120.00	120.50	1	8,759	0.01%
2024/07/08	2	118.50	0.1	119.00	119.00	1.9	9,286	0.02%
2024/07/04	5	121.70	0	0.00	120.00	5	10,525	0.05%
2024/07/03	0	0.00	5	123.00	122.50	-5	10,616	-0.05%
2024/07/02	7	123.00	4	124.38	122.50	3	10,831	0.03%
2024/07/01	7	124.21	5	123.50	123.50	2	11,027	0.02%
2024/06/28	6	123.08	12	123.38	124.00	-6	11,123	-0.05%
2024/06/27	15	124.07	8	123.00	122.50	7	11,255	0.06%
2024/06/26	10	124.20	28.2	126.18	125.00	-18.2	11,215	-0.16%
2024/06/25	9	120.17	13	122.96	122.00	-4	11,061	-0.04%
2024/06/24	3	120.50	6	122.00	121.00	-3	10,953	-0.03%
2024/06/21	4.3	117.07	3	117.83	117.50	1.3	10,752	0.01%
2024/06/20	2	116.00	2	116.00	117.00	0	10,599	0.00%
2024/06/19	4.2	116.60	2	116.00	115.00	2.2	10,717	0.02%
2024/06/18	1	114.50	1.1	114.96	115.00	-0.1	10,714	0.00%
2024/06/17	1	115.00	1	114.50	114.50	0	10,959	0.00%
2024/06/14	3	113.67	1	114.50	114.50	2	11,225	0.02%
2024/06/13	2	112.75	1	114.00	113.00	1	11,378	0.01%
2024/06/11	1	115.50	0	0.00	114.50	1	11,666	0.01%
2024/06/07	10	114.60	5.1	114.52	115.00	4.9	11,823	0.04%
2024/06/06	1	116.00	1	116.00	115.50	0	11,880	0.00%
2024/06/05	1	117.50	1	116.50	117.00	0	11,927	0.00%
2024/06/04	2	117.00	2	117.75	116.50	0	12,026	0.00%
2024/06/03	4	116.75	2	117.25	117.50	2	12,095	0.02%
2024/05/31	4	116.00	1	117.50	115.50	3	12,146	0.02%
2024/05/30	6	117.92	0	0.00	116.00	6	12,218	0.05%
2024/05/29	4	121.00	4	120.38	120.00	0	12,521	0.00%
2024/05/28	6	121.58	2	122.00	121.50	4	13,107	0.03%
2024/05/27	4	117.25	6	118.50	118.50	-2	13,122	-0.02%
2024/05/24	6	117.25	10	117.00	118.00	-4	13,264	-0.03%
2024/05/23	0	116.50	3	116.67	117.50	-3	13,455	-0.02%
2024/05/22	12	117.63	1	117.50	118.00	11	13,549	0.08%
2024/05/21	10.6	120.04	1	120.50	120.00	9.6	13,590	0.07%
2024/05/20	6	122.08	2.1	122.55	121.50	3.9	13,597	0.03%
2024/05/17	2.1	122.77	2	123.50	122.50	0.1	13,699	0.00%
2024/05/16	9.2	124.15	3	123.83	123.00	6.2	13,864	0.04%
2024/05/15	2	125.50	2	126.50	124.50	0	14,091	0.00%
2024/05/14	2	122.00	21	123.79	123.50	-19	14,346	-0.13%
2024/05/13	28.2	121.71	20	124.63	121.50	8.2	14,556	0.06%
2024/05/10	15.4	122.42	6	123.25	121.50	9.4	15,227	0.06%
2024/05/09	61.3	124.81	5.1	125.36	122.50	56.2	15,460	0.36%
2024/05/08	25.5	135.58	0	0.00	135.50	25.5	15,182	0.17%
2024/05/07	3	149.83	4	150.38	150.50	-1	15,202	-0.01%
2024/05/06	2.1	151.43	12.1	150.48	151.00	-10	15,341	-0.07%
2024/05/03	12	152.50	5	153.30	150.00	7	15,481	0.05%
2024/05/02	2.1	149.36	4	151.38	152.50	-1.9	15,559	-0.01%
2024/04/30	5	147.80	5.1	148.19	150.00	-0.1	15,694	0.00%
2024/04/29	1	145.50	1	146.50	144.00	0	15,931	0.00%
2024/04/26	0	0.00	4	144.50	142.50	-4	16,389	-0.02%
2024/04/25	5	145.80	3	146.17	145.50	2	16,636	0.01%
2024/04/24	19	149.79	19	149.66	150.50	0	17,205	0.00%
2024/04/23	4	147.00	3	147.67	147.00	1	17,902	0.01%
2024/04/22	3.1	147.26	5	149.90	145.00	-1.9	18,185	-0.01%
2024/04/19	22	150.39	18	151.78	152.00	4	18,211	0.02%
2024/04/18	8	160.75	10	161.60	161.00	-2	18,395	-0.01%
2024/04/17	5	159.20	12	162.21	162.00	-7	18,605	-0.04%
2024/04/16	14.2	152.96	17	152.82	151.00	-2.8	18,613	-0.02%
2024/04/15	11	161.14	2	162.25	159.00	9	18,414	0.05%
2024/04/12	23	160.28	31	162.53	165.50	-8	18,195	-0.04%
2024/04/11	33	154.70	38.5	156.31	158.00	-5.5	17,688	-0.03%
2024/04/10	0	0.00	9	149.00	149.00	-9	16,606	-0.05%
2024/04/09	11	136.73	4	136.88	135.50	7	16,565	0.04%
2024/04/08	20	140.73	11	139.00	138.50	9	16,442	0.05%
2024/04/03	24	143.92	5	144.60	140.50	19	16,264	0.12%
2024/04/02	2	142.00	1	144.00	142.00	1	16,062	0.01%
2024/04/01	12	142.92	1.7	144.27	141.50	10.3	15,972	0.06%
2024/03/29	15	149.10	1	148.50	147.50	14	15,781	0.09%
2024/03/28	2	151.00	3	151.50	150.00	-1	15,735	-0.01%
2024/03/27	8.9	152.10	2	151.50	150.00	6.9	15,708	0.04%
2024/03/26	4.4	155.55	1.8	161.28	156.00	2.6	15,665	0.02%
2024/03/25	0	0.00	2	161.50	160.00	-2	15,653	-0.01%
2024/03/22	6	159.42	2	159.00	159.00	4	15,719	0.03%
2024/03/21	14	161.54	9	161.50	161.50	5	15,663	0.03%
2024/03/20	16	159.91	9	160.72	158.50	7	15,677	0.04%
2024/03/19	8	165.00	9	165.11	166.00	-1	15,488	-0.01%
2024/03/18	2	157.50	3	158.33	160.00	-1	15,261	-0.01%
2024/03/15	2	154.25	6.3	153.89	155.00	-4.3	15,106	-0.03%
2024/03/14	4.1	146.59	3.6	145.45	144.50	0.5	14,883	0.00%
2024/03/13	6.6	151.36	7.1	151.41	149.50	-0.5	14,801	0.00%
2024/03/12	7.1	155.00	0	0.00	155.50	7.1	14,662	0.05%
2024/03/11	3.3	160.00	11	158.86	158.50	-7.7	14,576	-0.05%
2024/03/08	13.3	163.50	10	160.50	159.50	3.3	14,534	0.02%
2024/03/07	11	171.23	0	0.00	165.50	11	14,464	0.08%
2024/03/06	4	170.75	9.8	170.76	172.00	-5.8	14,393	-0.04%
2024/03/05	7	168.21	0	0.00	169.50	7	14,335	0.05%
2024/03/04	5	168.80	24.1	170.52	172.00	-19.1	14,308	-0.13%
2024/03/01	31.1	161.94	15	161.33	163.00	16.1	13,957	0.12%
2024/02/29	11	170.36	10.2	170.98	171.50	0.8	13,399	0.01%
2024/02/27	25.2	171.85	28	169.86	170.00	-2.9	13,349	-0.02%
2024/02/26	15	174.67	28.2	174.25	175.50	-13.2	13,207	-0.10%
2024/02/23	25	172.46	9.2	171.27	169.50	15.9	13,015	0.12%
2024/02/22	16.1	168.93	20.3	171.03	173.50	-4.2	12,929	-0.03%
2024/02/21	7	165.64	8	167.38	166.50	-1	12,837	-0.01%
2024/02/20	1.2	162.70	1.1	164.73	164.50	0.1	12,881	0.00%
2024/02/19	13	160.27	24	165.98	163.50	-11	12,921	-0.09%
2024/02/16	20.6	167.73	16	164.16	163.00	4.6	12,993	0.04%
2024/02/15	24.1	174.84	20	174.75	172.50	4.1	13,071	0.03%
2024/02/05	12.1	170.46	6.3	171.02	171.00	5.8	12,948	0.04%
2024/02/02	29.3	178.13	28.1	175.47	172.50	1.2	12,773	0.01%
2024/02/01	4	172.63	16.4	168.77	173.00	-12.4	12,144	-0.10%
2024/01/31	23.3	158.12	24	161.00	158.00	-0.7	11,969	-0.01%
2024/01/30	28	161.41	24.7	160.31	160.00	3.3	12,049	0.03%
2024/01/29	18	153.78	22	154.61	151.50	-4	12,000	-0.03%
2024/01/26	23	150.20	18	149.00	149.50	5	11,911	0.04%
2024/01/25	18	153.06	13	153.85	152.50	5	11,796	0.04%
2024/01/24	28	152.73	29	153.10	152.50	-1	11,911	-0.01%
2024/01/23	22	155.82	23	156.98	155.00	-1	11,812	-0.01%
2024/01/22	19	153.55	27.8	152.92	156.00	-8.8	11,625	-0.08%
2024/01/19	25	142.48	25.1	143.43	142.00	-0.1	11,140	0.00%
2024/01/18	15	145.43	20.7	145.78	146.00	-5.7	10,885	-0.05%
2024/01/17	16	140.13	33.8	142.92	147.00	-17.8	10,285	-0.17%
2024/01/16	6	131.58	22	132.36	134.50	-16	9,519	-0.17%
2024/01/15	4	128.00	2.2	128.22	127.00	1.8	9,177	0.02%
2024/01/12	30	129.25	22.5	128.01	127.50	7.5	9,016	0.08%
2024/01/11	12	125.67	28.2	129.37	126.50	-16.2	8,536	-0.19%
2024/01/10	4	119.50	9.1	119.55	119.00	-5.1	8,185	-0.06%
2024/01/09	0	0.00	1	116.00	114.50	-1	8,200	-0.01%
2024/01/08	2	114.25	0	0.00	113.50	2	8,291	0.02%
2024/01/05	0	0.00	1	116.00	117.00	-1	8,419	-0.01%
2024/01/04	3	113.83	0	115.00	114.50	3	8,563	0.04%
2024/01/03	7	112.71	5	116.50	117.50	2	8,668	0.02%
2024/01/02	1	113.00	1.1	114.05	111.50	-0.1	8,814	0.00%
2023/12/29	0.1	113.50	0	0.00	112.50	0.1	9,380	0.00%
2023/12/28	5	116.50	0	0.00	113.50	5	9,535	0.05%
2023/12/27	1	118.00	3	119.00	119.00	-2	9,758	-0.02%
2023/12/25	5	116.50	6	117.00	117.00	-1	11,245	-0.01%
2023/12/22	5	115.70	6	116.25	116.00	-1	11,705	-0.01%
2023/12/21	2	113.50	1	115.50	113.50	1	11,817	0.01%
2023/12/20	1.5	114.00	5	113.90	113.00	-3.5	11,992	-0.03%
2023/12/19	2	109.75	1	113.00	111.00	1	12,528	0.01%
2023/12/18	1	112.00	0	0.00	111.50	1	13,275	0.01%
2023/12/15	6	113.83	2	114.00	112.00	4	13,628	0.03%
2023/12/14	6	118.83	0	0.00	116.50	6	14,077	0.04%
2023/12/13	1	119.00	0	0.00	120.00	1	14,084	0.01%
2023/12/12	3	118.83	7	118.71	119.00	-4	14,033	-0.03%
2023/12/11	4	116.50	6	116.42	117.00	-2	13,958	-0.01%
2023/12/08	6	115.33	3	114.17	114.00	3	13,915	0.02%
2023/12/07	1	116.50	0.2	117.00	117.00	0.8	13,878	0.01%
2023/12/06	2	118.00	3.2	120.31	118.00	-1.2	13,820	-0.01%
2023/12/05	1	113.00	2	115.00	116.00	-1	13,772	-0.01%
2023/12/04	6	116.08	5	115.10	114.50	1	13,739	0.01%
2023/12/01	1.2	117.83	1	119.00	118.00	0.2	13,693	0.00%
2023/11/30	3	119.17	0	0.00	118.50	3	13,690	0.02%
2023/11/29	7.2	119.43	7	119.71	118.50	0.2	13,619	0.00%
2023/11/28	2	115.25	0	0.00	116.50	2	13,450	0.01%
2023/11/27	3	113.33	5	115.90	115.00	-2	13,386	-0.01%
2023/11/24	14	114.96	11	112.50	112.50	3	13,280	0.02%
2023/11/22	13	115.19	12	114.00	114.00	1	13,163	0.01%
2023/11/21	5.4	116.19	8	115.69	115.00	-2.6	13,120	-0.02%
2023/11/20	7.5	116.80	5	117.80	116.50	2.5	13,054	0.02%
2023/11/17	14.1	117.00	10.1	114.67	114.00	4	12,949	0.03%
2023/11/16	8.2	122.96	2.3	118.71	118.50	5.9	12,798	0.05%
2023/11/15	10.2	122.76	12.7	123.01	124.50	-2.5	12,652	-0.02%
2023/11/14	36.1	125.51	31	126.11	125.50	5.1	12,392	0.04%
2023/11/13	8.1	126.61	2	129.00	125.00	6.1	12,044	0.05%
2023/11/10	8	139.69	4	141.75	138.50	4	11,813	0.03%
2023/11/09	9.1	142.85	7	144.36	144.50	2.1	11,661	0.02%
2023/11/08	9.1	150.29	3.2	149.33	149.50	5.9	11,420	0.05%
2023/11/07	13	141.65	32.2	145.58	148.50	-19.2	11,018	-0.17%
2023/11/06	10	132.95	15.1	134.54	135.00	-5	10,699	-0.05%
2023/11/03	5.1	123.73	16	125.22	125.00	-11	10,326	-0.11%
2023/11/02	13	123.38	5	121.70	123.50	8	10,218	0.08%
2023/11/01	22	122.84	28.1	122.52	120.00	-6	10,111	-0.06%
2023/10/31	11	120.45	12	117.79	118.50	-1	9,827	-0.01%
2023/10/30	0	0.00	4	115.00	117.50	-4	9,701	-0.04%
2023/10/27	1	112.00	1	112.00	111.50	0	9,528	0.00%
2023/10/26	0	0.00	4	110.38	110.50	-4	9,483	-0.04%
2023/10/25	0	0.00	2	112.50	112.50	-2	9,372	-0.02%
2023/10/24	11	113.23	18	113.11	112.50	-7	9,343	-0.07%
2023/10/23	4	112.25	4	114.25	114.00	0	9,318	0.00%
2023/10/19	5	115.30	4.6	116.09	116.00	0.5	9,248	0.00%
2023/10/18	8	115.63	4	115.00	115.00	4	9,152	0.04%
2023/10/17	7.5	118.67	4	119.75	118.00	3.5	9,055	0.04%
2023/10/16	1	114.00	8.1	117.56	118.00	-7.1	8,801	-0.08%
2023/10/13	12	115.92	18	115.94	115.50	-6	8,684	-0.07%
2023/10/11	3	118.00	9	117.61	118.00	-6	8,363	-0.07%
2023/10/06	8	116.69	10	116.75	116.50	-2	8,172	-0.02%
2023/10/05	21.1	119.22	12.1	119.10	119.00	9	7,900	0.11%
2023/10/04	10	111.40	59	110.62	111.50	-49	7,272	-0.67%
2023/10/03	23	111.30	50.1	110.28	112.00	-27.1	7,051	-0.38%
2023/10/02	14.1	108.67	22.2	109.45	110.00	-8.1	6,767	-0.12%
2023/09/28	22.3	109.39	16.1	111.13	111.50	6.2	6,309	0.10%
2023/09/27	24.3	100.77	31	101.65	104.50	-6.8	5,250	-0.13%
2023/09/26	10	95.47	10.3	95.51	95.00	-0.3	4,708	-0.01%
2023/09/25	43.2	96.68	18.9	96.01	96.20	24.3	4,503	0.54%
2023/09/22	47.6	100.20	18.2	96.84	96.00	29.5	4,222	0.70%
2023/09/21	55.2	99.66	28.1	99.12	103.00	27.1	3,587	0.75%
2023/09/20	11.5	96.22	20	98.36	100.00	-8.6	2,731	-0.31%
2023/09/19	26.5	93.65	42	94.37	91.00	-15.5	2,290	-0.68%
2023/09/18	0.4	88.60	8	88.60	88.60	-7.7	1,693	-0.45%
2023/09/15	0	0.00	1	80.60	80.60	-1	1,606	-0.06%
2023/09/08	0	74.10	0	0.00	74.00	0	1,555	0.00%
2023/09/07	0	0.00	7	73.90	73.90	-7	1,545	-0.45%
2023/09/06	0	0.00	2	72.80	73.10	-2	1,535	-0.13%
2023/09/04	0	0.00	1.5	72.30	72.20	-1.5	1,522	-0.10%
2023/08/28	2	68.10	2	68.00	68.00	0	1,493	0.00%
2023/08/25	0	0.00	10	68.50	68.00	-10	1,507	-0.66%
2023/08/23	1	68.50	10	68.90	68.90	-9	1,508	-0.60%
2023/08/22	0.5	68.26	1	67.50	68.30	-0.5	1,492	-0.03%
2023/08/18	10	65.10	0	66.80	65.10	10	1,468	0.68%
2023/08/17	0	0.00	35.6	71.70	71.40	-35.6	1,411	-2.52%
2023/08/15	0	0.00	1	71.70	71.70	-1	1,329	-0.08%
2023/08/09	6	73.88	10	72.76	74.00	-4	1,207	-0.33%
2023/08/08	0	0.00	6	71.00	70.90	-6	1,110	-0.54%
2023/08/01	5	68.18	0	0.00	68.00	5	1,044	0.48%
2023/07/26	0.1	66.70	0	0.00	66.50	0.1	999	0.01%
2023/07/25	0	0.00	0	66.70	66.70	0	984	0.00%
2023/07/24	0.7	67.93	0	0.00	67.30	0.7	964	0.07%
2023/07/19	1	69.10	2	69.10	69.10	-1	948	-0.11%
2023/07/18	4	69.93	0	0.00	70.00	4	934	0.43%
2023/07/17	1.3	70.14	0	0.00	70.00	1.3	930	0.14%
2023/07/10	1	69.10	0	0.00	68.30	1	882	0.11%
2023/07/05	12	69.52	3	70.30	69.40	9	863	1.04%
2023/07/03	0	0.00	5	67.94	68.00	-5	801	-0.62%
2023/06/29	3	67.40	5	67.50	67.50	-2	811	-0.25%
2023/06/28	1	67.00	0	0.00	67.40	1	814	0.12%
2023/06/27	7	67.97	1	67.90	68.00	6	794	0.76%
2023/06/16	5	67.20	0	67.10	67.00	5	769	0.65%
2023/06/14	4	67.55	0	0.00	67.60	4	760	0.53%
2023/06/13	1	67.90	0	0.00	67.80	1	760	0.13%
2023/06/08	0	0.00	0	67.50	67.50	0	764	0.00%
2023/06/06	1	67.40	0	0.00	67.40	1	775	0.13%
2023/06/02	0	0.00	1	66.10	66.30	-1	770	-0.13%
2023/05/31	0	0.00	2	66.20	65.90	-2	786	-0.25%
2023/05/26	1	66.60	1	66.40	66.60	0	877	0.00%
2023/05/18	0	0.00	1	65.70	65.80	-1	906	-0.11%
2023/05/16	0	65.00	0	0.00	65.00	0	912	0.00%
2023/05/05	1	65.10	5	65.42	65.40	-4	977	-0.41%
2023/04/28	2	66.70	0	0.00	66.40	2	1,050	0.19%
2023/04/27	0	0.00	0	66.20	66.40	0	1,049	0.00%
2023/04/25	0	0.00	4	65.73	65.70	-4	1,050	-0.38%
2023/04/18	2	68.60	0	0.00	68.50	2	1,042	0.19%
2023/04/12	0	0.00	0	67.90	67.50	0	1,034	0.00%
2023/04/07	2	67.40	0	0.00	67.50	2	1,048	0.19%
2023/04/06	1	67.00	0	0.00	67.40	1	1,048	0.10%
2023/03/30	0	0.00	2	67.20	67.20	-2	1,117	-0.18%
2023/03/27	0	0.00	3	66.60	66.60	-3	1,355	-0.22%
2023/03/23	0	0.00	3	66.90	66.90	-3	1,426	-0.21%
2023/03/14	0	0.00	1	66.70	66.30	-1	1,492	-0.07%
2023/03/13	0	0.00	2	66.80	66.90	-2	1,515	-0.13%
2023/03/09	0	0.00	2	66.40	66.70	-2	1,519	-0.13%
2023/03/08	0	0.00	1	65.80	66.30	-1	1,528	-0.07%
2023/03/06	3	65.50	0	0.00	65.60	3	1,540	0.19%
2023/03/03	2	65.40	0	0.00	65.40	2	1,543	0.13%
2023/03/02	0	0.00	1	64.80	64.80	-1	1,547	-0.06%
2023/02/24	0	0.00	3	64.60	65.00	-3	1,517	-0.20%
2023/02/23	0	0.00	1	67.40	67.30	-1	1,449	-0.07%
2023/02/22	1	66.90	0	0.00	67.00	1	1,468	0.07%
2023/02/20	0	0.00	2	67.50	67.60	-2	1,480	-0.14%
2023/02/14	1	66.00	2	66.00	65.60	-1	1,515	-0.07%
2023/02/13	0	0.00	1	65.30	65.70	-1	1,531	-0.07%
2023/02/10	3	66.50	0	0.00	65.80	3	1,540	0.19%
2023/02/09	0	0.00	0	66.50	66.40	0	1,541	0.00%
2023/02/06	1	66.20	0	0.00	66.00	1	1,585	0.06%
2023/02/03	2	66.70	3	66.37	66.90	-1	1,576	-0.06%
2023/01/31	0	0.00	55	64.33	65.40	-55	1,615	-3.40%
2023/01/30	0	0.00	4.1	63.95	63.90	-4.1	1,578	-0.26%
2023/01/17	2	63.50	1	63.30	63.40	1	1,569	0.06%
2023/01/11	0	0.00	6	63.55	63.60	-6	1,636	-0.37%
2023/01/10	2	62.95	1	62.90	62.80	1	1,667	0.06%
2022/12/29	2	61.00	0	0.00	61.10	2	1,868	0.11%
2022/12/28	4.1	61.18	5	61.60	61.60	-1	1,893	-0.05%
2022/12/26	5	62.40	0	0.00	62.50	5	1,920	0.26%
2022/12/21	3	61.60	3	61.70	61.70	0	1,893	0.00%
2022/12/20	2	62.15	0	0.00	61.70	2	1,835	0.11%
2022/12/19	0	0.00	3.2	63.91	64.20	-3.2	1,791	-0.18%
2022/12/16	5	61.86	3	62.90	62.90	2	1,711	0.12%
2022/12/12	0.1	62.00	0	0.00	62.50	0.1	1,896	0.00%
2022/12/09	0	0.00	1.1	63.20	63.40	-1.1	1,948	-0.05%
2022/12/05	5.2	62.86	0	0.00	62.80	5.2	1,972	0.26%
2022/12/01	60	63.17	0	0.00	63.00	60	1,956	3.07%
2022/11/30	0	0.00	3	62.47	62.90	-3	1,981	-0.15%
2022/11/29	0	0.00	61.1	62.10	62.60	-61.1	1,989	-3.07%
2022/11/28	1	61.20	0	0.00	61.50	1	1,989	0.05%
2022/11/25	0	0.00	0.1	61.50	61.10	-0.1	1,989	0.00%
2022/11/24	0	0.00	5	61.06	61.10	-5	1,993	-0.25%
2022/11/23	4	60.53	3	60.30	60.30	1	2,002	0.05%
2022/11/22	9	60.14	1	59.90	60.30	8	2,016	0.40%
2022/11/18	4	60.85	4	60.80	60.60	0	2,040	0.00%
2022/11/17	1	60.00	4	60.48	60.70	-3	2,034	-0.15%
2022/11/16	54	60.47	1	60.30	59.90	53	2,038	2.60%
2022/11/15	1	60.70	0	0.00	60.60	1	2,028	0.05%
2022/11/10	0	0.00	2	59.10	58.80	-2	2,033	-0.10%
2022/11/09	1	59.30	3	59.17	59.40	-2	2,041	-0.10%
2022/11/08	1	58.00	4	58.10	58.20	-3	2,046	-0.15%
2022/11/07	12	57.78	3	58.00	57.90	9	2,058	0.44%
2022/11/04	0.2	57.00	3	57.43	57.60	-2.9	2,079	-0.14%
2022/11/03	2	57.20	0	0.00	57.20	2	2,087	0.10%
2022/11/02	1	57.60	2	57.50	57.50	-1	2,122	-0.05%
2022/11/01	3	58.00	0	0.00	58.00	3	2,172	0.14%
2022/10/31	17	58.09	0	0.00	58.30	17	2,172	0.78%
2022/10/20	0	0.00	4	62.98	63.20	-4	2,193	-0.18%
2022/10/19	0	0.00	1.2	62.58	62.50	-1.2	2,178	-0.05%
2022/10/18	0	0.00	2	62.20	61.80	-2	2,167	-0.09%
2022/10/17	0	0.00	1	61.20	61.50	-1	2,147	-0.05%
2022/10/14	6	62.20	4	62.10	61.40	2	2,121	0.09%
2022/10/13	0	0.00	11	60.15	60.20	-11	2,128	-0.52%
2022/10/12	3	61.23	2	61.70	61.70	1	2,112	0.05%
2022/10/11	2	63.25	5	63.00	62.80	-3	2,098	-0.14%
2022/10/03	0	0.00	2	59.90	59.70	-2	2,095	-0.10%
2022/09/28	0	0.00	1	59.00	58.40	-1	2,179	-0.05%
2022/09/26	5	59.04	0	0.00	58.80	5	2,235	0.22%
2022/09/23	0	0.00	2	60.50	60.80	-2	2,236	-0.09%
2022/09/22	2	59.55	0	0.00	59.70	2	2,292	0.09%
2022/09/20	3	59.47	0	0.00	60.30	3	2,211	0.14%
2022/09/19	8	60.71	0	0.00	60.10	8	2,152	0.37%
2022/09/16	2	61.00	0	0.00	61.90	2	2,185	0.09%
2022/09/15	5	61.70	5	61.80	61.80	0	2,307	0.00%
2022/09/13	0.2	62.80	0	0.00	62.90	0.2	2,650	0.01%
2022/09/12	2	62.50	0	0.00	62.70	2	2,971	0.07%
2022/09/07	0	0.00	1	61.30	61.30	-1	3,492	-0.03%
2022/09/06	4	61.28	4	61.33	61.20	0	3,626	0.00%
2022/09/05	1	63.10	1	63.10	63.00	0	3,648	0.00%
2022/09/01	0	0.00	1	64.60	64.50	-1	3,742	-0.03%
2022/08/30	3	64.57	0	0.00	64.50	3	3,816	0.08%
2022/08/29	1	65.00	0	0.00	64.70	1	3,908	0.03%
2022/08/26	1	65.80	8	65.53	66.00	-7	4,058	-0.17%
2022/08/25	2	64.80	0	0.00	64.70	2	4,082	0.05%
2022/08/24	0	0.00	1	64.70	64.60	-1	4,180	-0.02%
2022/08/23	0	0.00	1	64.40	64.60	-1	4,233	-0.02%
2022/08/22	0	0.00	2	64.70	64.40	-2	4,256	-0.05%
2022/08/19	4	64.50	0	0.00	64.40	4	4,299	0.09%
2022/08/18	2	64.10	0	0.00	64.10	2	4,371	0.05%
2022/08/17	4	65.13	0	0.00	65.00	4	4,454	0.09%
2022/08/15	3	65.57	2	65.90	65.70	1	4,496	0.02%
2022/08/12	2	64.60	1	65.10	65.10	1	4,552	0.02%
2022/08/09	8	64.63	1	64.80	64.50	7	4,740	0.15%
2022/08/08	12	65.95	9	65.20	65.50	3	4,756	0.06%
2022/08/05	3	69.40	0	0.00	69.30	3	4,710	0.06%
2022/08/03	0	0.00	6	68.27	68.30	-6	4,811	-0.12%
2022/08/02	0	0.00	6	69.17	69.30	-6	4,892	-0.12%
2022/08/01	2	69.60	0	0.00	70.20	2	4,938	0.04%
2022/07/29	5	69.42	3	69.60	69.20	2	5,033	0.04%
2022/07/28	1	69.10	3	69.13	69.50	-2	5,100	-0.04%
2022/07/27	2	67.90	2	68.00	68.70	0	5,273	0.00%
2022/07/25	0	0.00	6.1	68.23	68.30	-6.1	5,367	-0.11%
2022/07/21	0	0.00	6	65.57	66.80	-6	5,412	-0.11%
2022/07/20	1	64.90	0	0.00	65.30	1	5,466	0.02%
2022/07/19	0	0.00	1	64.80	64.90	-1	5,527	-0.02%
2022/07/18	1	64.10	0	0.00	64.50	1	5,613	0.02%
2022/07/15	0	0.00	1	64.00	64.10	-1	5,735	-0.02%
2022/07/13	0	0.00	1	63.70	62.50	-1	5,894	-0.02%
2022/07/08	0	0.00	8	62.13	62.90	-8	5,916	-0.14%
2022/07/07	3	60.30	2	60.60	60.20	1	5,897	0.02%
2022/07/06	1	60.10	5	60.50	59.90	-4	5,903	-0.07%
2022/07/05	0.1	63.10	0	0.00	61.50	0.1	5,853	0.00%
2022/07/04	2	61.80	1	61.60	61.30	1	5,826	0.02%
2022/07/01	5	65.08	2	64.10	63.70	3	5,812	0.05%
2022/06/30	1	67.20	14	67.57	67.10	-13	5,788	-0.22%
2022/06/29	8	67.64	0.3	67.50	67.30	7.7	5,775	0.13%
2022/06/28	3	68.60	0	0.00	68.70	3	5,771	0.05%
2022/06/27	0	0.00	5.1	69.20	68.70	-5.1	5,760	-0.09%
2022/06/24	22	68.29	1	67.20	67.70	21	5,784	0.36%
2022/06/23	5	71.48	6.2	71.65	71.00	-1.2	5,718	-0.02%
2022/06/22	3	70.90	3	71.37	70.70	0	5,538	0.00%
2022/06/21	3	70.00	12	70.64	70.80	-9	5,358	-0.17%
2022/06/20	25	70.02	13	68.83	68.00	12	5,175	0.23%
2022/06/17	11	78.39	6	79.55	77.30	5	4,855	0.10%
2022/06/16	3	80.23	4	80.08	79.90	-1	4,582	-0.02%
2022/06/15	1	77.90	6	79.37	78.60	-5	4,397	-0.11%
2022/06/14	3	76.40	6	76.67	76.90	-3	4,261	-0.07%
2022/06/13	1	77.90	0	0.00	77.20	1	4,204	0.02%
2022/06/10	12.2	79.56	28	79.25	78.70	-15.8	4,156	-0.38%
2022/06/07	14	79.28	4	81.00	80.70	10	4,058	0.25%
2022/06/06	15	80.63	7	81.37	80.30	8	3,972	0.20%
2022/06/02	8	77.61	0	0.00	77.60	8	3,857	0.21%
2022/06/01	6	77.75	7	79.10	78.20	-1	3,826	-0.03%
2022/05/31	0	0.00	4.2	76.16	75.30	-4.2	3,743	-0.11%
2022/05/27	2	75.00	1	76.30	75.20	1	3,729	0.03%
2022/05/26	2	74.70	1	75.40	75.00	1	3,800	0.03%
2022/05/25	1	71.50	0.1	73.90	74.90	0.9	3,772	0.02%
2022/05/24	6	72.60	5.3	72.12	72.10	0.8	3,707	0.02%
2022/05/23	0.1	72.70	0	0.00	72.40	0.1	3,734	0.00%
2022/05/20	4	73.38	1	74.80	73.60	3	3,740	0.08%
2022/05/19	1	71.90	1	71.90	72.00	0	3,762	0.00%
2022/05/18	0	0.00	2	72.10	72.20	-2	3,875	-0.05%
2022/05/17	1	71.10	12	70.16	71.00	-11	3,984	-0.28%
2022/05/16	4	68.35	14	68.30	68.10	-10	4,318	-0.23%
2022/05/13	15	68.58	1	68.60	68.60	14	4,505	0.31%
2022/05/12	1	67.80	10	69.15	68.10	-9	4,573	-0.20%
2022/05/11	4	68.85	0	0.00	68.70	4	4,538	0.09%
2022/05/10	11	67.37	0	0.00	68.90	11	4,525	0.24%
2022/05/09	1	67.30	3	67.13	67.20	-2	4,480	-0.04%
2022/05/06	4	67.38	2	68.20	67.80	2	4,487	0.04%
2022/05/05	1	69.20	1	69.60	69.60	0	4,548	0.00%
2022/05/04	3	68.20	2	68.00	68.00	1	4,550	0.02%
2022/05/03	6	70.47	5	69.80	69.80	1	4,464	0.02%
2022/04/29	2	71.60	2	71.80	71.80	0	4,481	0.00%
2022/04/28	0	0.00	1	71.50	71.50	-1	4,598	-0.02%
2022/04/26	1	71.30	0	0.00	72.80	1	4,786	0.02%
2022/04/25	2	70.20	2	70.10	70.10	0	4,783	0.00%
2022/04/22	3	72.13	0	0.00	72.20	3	4,779	0.06%
2022/04/21	4	73.25	3	73.67	73.80	1	4,752	0.02%
2022/04/20	7	74.67	1	75.10	74.30	6	4,754	0.13%
2022/04/18	5	78.50	6	77.65	77.60	-1	4,963	-0.02%
2022/04/15	0	0.00	1	79.80	79.60	-1	5,024	-0.02%
2022/04/14	1	81.10	2	80.00	79.70	-1	5,044	-0.02%
2022/04/12	2	77.50	2	77.50	77.50	0	5,042	0.00%
2022/04/11	2	78.46	4	78.20	78.20	-2	5,098	-0.04%
2022/04/08	4	76.73	0	0.00	77.20	4	5,157	0.08%
2022/04/07	4	77.83	2	77.10	77.10	2	5,313	0.04%
2022/04/06	2	78.25	0	0.00	78.50	2	5,417	0.04%
2022/04/01	2	79.60	1	79.40	79.30	1	5,449	0.02%
2022/03/31	4	80.23	2	79.30	79.30	2	5,508	0.04%
2022/03/29	1	82.30	0	0.00	81.40	1	5,463	0.02%
2022/03/28	6	81.88	7	82.13	82.30	-1	5,466	-0.02%
2022/03/23	1	86.00	3	84.70	84.70	-2	5,491	-0.04%
2022/03/22	2	84.70	0	84.70	84.70	2	5,505	0.04%
2022/03/21	2	87.00	3	85.80	85.80	-1	5,504	-0.02%
2022/03/18	13	87.00	6	86.92	86.90	7	5,500	0.13%
2022/03/17	0	85.00	0	0.00	84.90	0	5,451	0.00%
2022/03/16	4	82.23	2	82.60	82.60	2	5,466	0.04%
2022/03/15	4	84.25	3	83.80	83.80	1	5,460	0.02%
2022/03/11	1	84.10	0	0.00	84.10	1	5,464	0.02%
2022/03/10	1	84.90	2	84.90	84.80	-1	5,458	-0.02%
2022/03/08	4	81.13	7	80.73	80.40	-3	5,415	-0.06%
2022/03/07	2	80.55	2	81.65	81.60	0	5,442	0.00%
2022/03/04	1	83.90	1	83.30	83.30	0	5,396	0.00%
2022/03/03	4	84.60	2	84.80	85.00	2	5,387	0.04%
2022/03/02	3	83.83	2	83.80	83.90	1	5,383	0.02%
2022/03/01	3	84.70	5	84.88	85.00	-2	5,330	-0.04%
2022/02/25	7	84.01	1	83.00	83.00	6	5,286	0.11%
2022/02/24	15	86.79	14	87.01	86.90	1	5,175	0.02%
2022/02/23	12	86.74	21	87.00	87.80	-9	5,126	-0.18%
2022/02/22	11	86.50	10	85.95	85.80	1	5,085	0.02%
2022/02/21	5	84.98	8	86.61	86.50	-3	5,038	-0.06%
2022/02/18	16	85.38	11	85.24	85.60	5	5,000	0.10%
2022/02/17	42	87.59	34	86.69	86.20	8	4,920	0.16%
2022/02/16	15	90.66	19	90.38	89.90	-4	4,778	-0.08%
2022/02/15	37	96.12	29	95.52	89.80	8	4,626	0.17%
2022/02/14	12	92.61	18	94.28	96.20	-6	4,161	-0.14%
2022/02/11	11	90.63	25	91.11	90.50	-14	3,921	-0.36%
2022/02/10	6	89.42	2	88.50	88.30	4	3,833	0.10%
2022/02/09	9	88.87	10	89.29	89.60	-1	3,830	-0.03%
2022/02/08	13	88.26	11	88.12	89.50	2	3,810	0.05%
2022/02/07	0	0.00	19	88.34	89.40	-19	3,780	-0.50%
2022/01/26	33.1	86.49	16	88.79	85.00	17.1	3,729	0.46%
2022/01/25	8	85.43	6.4	85.71	86.50	1.6	3,602	0.04%
2022/01/24	20	85.42	13	85.89	86.30	7	3,512	0.20%
2022/01/21	3	89.27	3	89.10	89.20	0	3,413	0.00%
2022/01/20	2	89.15	30.1	88.39	90.00	-28.1	3,318	-0.85%
2022/01/19	13	87.97	2	86.45	85.10	11	3,170	0.35%
2022/01/18	4	90.00	15	89.16	90.20	-11	3,068	-0.36%
2022/01/17	7	84.41	8	85.10	85.30	-1	2,907	-0.03%
2022/01/14	32	83.07	29	84.09	85.20	3	2,855	0.11%
2022/01/13	2	84.00	3	84.30	84.50	-1	2,791	-0.04%
2022/01/12	15	82.68	18	83.39	85.00	-3	2,749	-0.11%
2022/01/11	16.2	83.57	93	82.55	84.00	-76.8	2,641	-2.91%
2022/01/10	4	77.75	11	79.12	79.20	-7	2,347	-0.30%
2022/01/07	0	0.00	3	76.47	76.90	-3	2,252	-0.13%
2022/01/06	2	75.60	2	75.15	75.40	0	2,171	0.00%
2022/01/05	0.3	74.50	5	74.50	75.30	-4.8	2,130	-0.22%
2022/01/04	2	76.15	3.5	75.76	75.10	-1.5	2,111	-0.07%
2022/01/03	2.5	74.04	2	74.25	74.20	0.5	2,049	0.02%
2021/12/30	5	73.32	2.1	73.01	73.50	2.9	1,965	0.15%
2021/12/29	0.1	71.30	7	69.64	71.50	-6.9	1,810	-0.38%
2021/12/28	0	0.00	8	67.40	67.90	-8	1,690	-0.47%
2021/12/27	1	66.70	8	65.91	67.00	-7	1,652	-0.42%
2021/12/24	5	65.30	0	0.00	64.80	5	1,584	0.32%
2021/12/23	3	65.00	1	64.90	64.90	2	1,577	0.13%
2021/12/22	6	64.82	5	64.90	64.90	1	1,581	0.06%
2021/12/21	1	64.70	0	0.00	64.70	1	1,570	0.06%
2021/12/20	3	64.80	3	64.80	64.80	0	1,549	0.00%
2021/12/16	5	64.46	5	64.30	64.30	0	1,466	0.00%
2021/12/15	2	64.40	0	0.00	64.40	2	1,485	0.13%
2021/12/14	3	64.80	8	64.50	64.50	-5	1,488	-0.34%
2021/12/13	7	65.33	6	65.35	65.30	1	1,498	0.07%
2021/12/10	11	65.57	0.7	65.00	65.30	10.3	1,503	0.69%
2021/12/09	2	64.90	0	0.00	65.20	2	1,484	0.13%
2021/12/08	10	65.00	0	0.00	65.40	10	1,501	0.67%
2021/12/07	2	65.80	0	0.00	65.20	2	1,555	0.13%
2021/12/02	1	65.30	0	0.00	65.10	1	1,617	0.06%
2021/12/01	2	63.40	1	66.40	66.30	1	1,632	0.06%
2021/11/30	6	63.45	0	0.00	63.40	6	1,604	0.37%
2021/11/29	5	62.68	9	63.09	63.70	-4	1,632	-0.25%
2021/11/26	4	63.90	0	0.00	63.30	4	1,646	0.24%
2021/11/24	0	0.00	1	64.50	64.70	-1	1,662	-0.06%
2021/11/22	2	65.20	0	0.00	65.40	2	1,710	0.12%
2021/11/19	0	0.00	2	65.20	64.90	-2	1,717	-0.12%
2021/11/17	4	64.28	10	64.61	64.40	-6	1,729	-0.35%
2021/11/16	10	64.79	5	64.40	64.40	5	1,743	0.29%
2021/11/15	0	0.00	5	65.82	65.90	-5	1,754	-0.29%
2021/11/12	4.2	65.86	3	65.40	65.90	1.2	1,769	0.07%
2021/11/11	0.5	64.50	0	0.00	64.30	0.5	1,780	0.03%
2021/11/09	4	64.83	0	0.00	64.60	4	1,855	0.22%
2021/11/08	1.3	64.92	0	0.00	65.00	1.3	1,901	0.07%
2021/11/05	2	65.20	0	0.00	64.90	2	1,957	0.10%
2021/11/02	0	0.00	5.2	63.83	63.80	-5.2	2,099	-0.25%
2021/10/28	1	62.50	0	0.00	62.70	1	2,067	0.05%
2021/10/27	10	62.90	0	0.00	62.80	10	2,085	0.48%
2021/10/26	3	62.47	0	0.00	62.70	3	2,125	0.14%
2021/10/22	35	62.29	4	62.00	62.00	31	2,179	1.42%
2021/10/21	0	0.00	5	63.10	63.10	-5	2,182	-0.23%
2021/10/20	0	0.00	1	62.00	62.20	-1	2,234	-0.04%
2021/10/19	13	61.63	3.2	61.26	61.20	9.8	2,223	0.44%
2021/10/18	3	60.60	3	60.60	60.60	0	2,198	0.00%
2021/10/15	5	60.40	0	0.00	60.60	5	2,208	0.23%
2021/10/14	2	59.20	2	60.00	60.00	0	2,232	0.00%
2021/10/12	3	58.50	0	0.00	59.20	3	2,289	0.13%
2021/10/08	5	59.36	5	59.56	59.50	0	2,275	0.00%
2021/10/06	21	57.89	3	58.10	58.10	18	2,314	0.78%
2021/10/05	0.4	58.80	5	59.40	59.40	-4.6	2,305	-0.20%
2021/10/04	0	0.00	23	58.63	58.10	-23	2,321	-0.99%
2021/10/01	5	59.44	28	59.46	59.00	-23	2,351	-0.98%
2021/09/30	10	60.10	0	0.00	60.50	10	2,395	0.42%
2021/09/29	1	60.10	0	0.00	60.00	1	2,490	0.04%
2021/09/28	8	61.50	0	0.00	61.70	8	2,619	0.31%
2021/09/27	0	0.00	1	62.60	62.60	-1	2,630	-0.04%
2021/09/24	16	62.78	0	0.00	62.70	16	2,634	0.61%
2021/09/23	3	62.50	12	62.80	62.40	-9	2,648	-0.34%
2021/09/22	13	61.45	55	62.34	62.30	-42	2,639	-1.59%
2021/09/17	1	62.60	1	64.30	64.30	0	2,605	0.00%
2021/09/16	2	62.90	2	62.60	62.60	0	2,601	0.00%
2021/09/15	7	63.71	7	62.60	62.60	0	2,581	0.00%
2021/09/14	0	0.00	1	63.80	63.60	-1	2,576	-0.04%
2021/09/13	3	63.53	3.1	64.09	64.40	-0.1	2,570	0.00%
2021/09/10	20.1	62.23	39	62.99	63.80	-18.9	2,548	-0.74%
2021/09/09	8	60.76	4	60.35	61.10	4	2,487	0.16%
2021/09/08	0	0.00	18	59.44	59.30	-18	2,471	-0.73%
2021/09/07	1	61.30	0	0.00	61.80	1	2,451	0.04%
2021/09/06	1	60.70	5	61.70	61.60	-4	2,439	-0.16%
2021/09/03	0	0.00	1	60.90	61.00	-1	2,415	-0.04%
2021/09/02	13	60.39	0	0.00	60.30	13	2,402	0.54%
2021/09/01	4	60.30	2	60.75	60.20	2	2,367	0.08%
2021/08/30	23	59.79	5	60.00	59.60	18	2,349	0.77%
2021/08/27	5	59.20	1	60.00	59.20	4	2,338	0.17%
2021/08/26	6	58.45	0	0.00	58.10	6	2,308	0.26%
2021/08/25	10	58.27	5	58.30	58.30	5	2,315	0.22%
2021/08/24	3	58.23	3	58.33	58.30	0	2,362	0.00%
2021/08/23	0	0.00	5	58.18	58.70	-5	2,384	-0.21%
2021/08/20	5	57.26	0	0.00	57.50	5	2,406	0.21%
2021/08/19	23	58.18	4	57.80	57.50	19	2,404	0.79%
2021/08/18	42	59.62	6	59.63	59.60	36	2,371	1.52%
2021/08/17	7	59.90	4	60.50	59.50	3	2,365	0.13%
2021/08/16	16	60.76	37	60.02	59.90	-21	2,332	-0.90%
2021/08/13	4.1	62.99	0	0.00	62.10	4.1	2,299	0.18%
2021/08/12	18	64.14	9	65.00	64.80	9	2,262	0.40%
2021/08/11	10	66.96	12	67.85	65.90	-2	2,233	-0.09%
2021/08/10	9	67.60	25	67.31	67.60	-16	2,205	-0.73%
2021/08/09	2	65.45	38	66.60	66.00	-36	2,149	-1.68%
2021/08/06	0	0.00	10	61.60	61.60	-10	2,081	-0.48%
2021/08/04	1	60.50	7	60.53	60.50	-6	2,242	-0.27%
2021/08/02	0	0.00	1	58.70	59.50	-1	2,281	-0.04%
2021/07/28	3	61.97	5	61.20	61.20	-2	2,266	-0.09%
2021/07/27	1	62.50	9	62.90	62.90	-8	2,299	-0.35%
2021/07/26	5	64.90	3	64.67	63.10	2	2,358	0.08%
2021/07/23	6	61.97	0	0.00	61.90	6	2,360	0.25%
2021/07/21	0	0.00	5	61.50	61.50	-5	2,603	-0.19%
2021/07/20	0	0.00	2	62.10	61.50	-2	2,654	-0.08%
2021/07/19	1	61.00	0	0.00	61.50	1	2,719	0.04%
2021/07/16	1	60.70	7	61.64	62.00	-6	2,970	-0.20%
2021/07/15	5	59.80	0	0.00	60.50	5	3,111	0.16%
2021/07/14	10	59.60	6	59.55	59.50	4	3,217	0.12%
2021/07/13	1	60.00	1.2	60.47	59.60	-0.2	3,246	0.00%
2021/07/12	10	59.15	0	0.00	59.10	10	3,206	0.31%
2021/07/09	2	59.05	2	59.60	59.10	0	3,198	0.00%
2021/07/08	11	61.00	10	61.00	60.90	1	3,187	0.03%
2021/07/07	1	60.00	1	59.80	60.00	0	3,159	0.00%
2021/07/06	4	59.55	10	59.11	59.40	-6	3,124	-0.19%
2021/07/05	10	58.33	31	57.79	59.30	-21	3,047	-0.69%
2021/07/02	1	54.60	0	0.00	54.80	1	2,908	0.03%
2021/07/01	0	0.00	2	53.70	53.50	-2	2,897	-0.07%
2021/06/30	2	53.80	0	0.00	53.70	2	2,896	0.07%
2021/06/29	4	53.95	0	0.00	53.90	4	2,889	0.14%
2021/06/28	1	54.00	5	54.10	54.20	-4	2,894	-0.14%
2021/06/25	2	53.90	0	0.00	53.90	2	2,912	0.07%
2021/06/16	0	0.00	1	54.20	54.30	-1	2,930	-0.03%
2021/06/11	0	0.00	13	54.69	54.70	-13	2,933	-0.44%
2021/06/10	4	54.20	0	0.00	54.50	4	2,941	0.14%
2021/06/09	0	0.00	2	54.10	53.80	-2	2,947	-0.07%
2021/06/08	5	54.22	0	0.00	54.20	5	2,955	0.17%
2021/06/04	7	54.50	4	54.75	54.50	3	2,986	0.10%
2021/06/02	13	55.10	5	55.00	55.50	8	2,992	0.27%
2021/06/01	13	55.80	15	55.54	55.70	-2	2,967	-0.07%
2021/05/31	29	54.54	1	54.20	54.30	28	2,924	0.96%
2021/05/28	22	53.68	0	0.00	54.20	22	2,910	0.76%
2021/05/27	2	51.70	9	52.53	53.20	-7	2,893	-0.24%
2021/05/26	2	52.60	3	52.50	52.60	-1	2,919	-0.03%
2021/05/25	8	52.23	1	52.20	52.30	7	2,926	0.24%
2021/05/24	0	0.00	9	51.01	51.30	-9	2,915	-0.31%
2021/05/20	10	50.47	1	50.80	50.40	9	2,964	0.30%
2021/05/19	13	50.89	2	50.35	50.80	11	2,961	0.37%
2021/05/18	5	50.00	4	50.11	51.20	1	3,003	0.03%
2021/05/17	1	47.25	17	46.98	47.50	-16	2,993	-0.53%
2021/05/14	0	0.00	13.2	49.83	50.10	-13.2	2,955	-0.45%
2021/05/13	8	49.07	2	48.30	49.35	6	2,921	0.21%
2021/05/12	5	49.59	1	50.20	50.30	4	2,854	0.14%
2021/05/11	9	51.99	6	52.45	52.10	3	2,783	0.11%
2021/05/10	3	53.70	4	53.88	53.90	-1	2,750	-0.04%
2021/05/07	3	53.20	5	53.80	54.10	-2	2,733	-0.07%
2021/05/06	10	52.72	10	52.91	53.10	0	2,708	0.00%
2021/05/05	3	53.07	0	52.90	52.90	3	2,686	0.11%
2021/05/04	8	52.21	1	53.20	52.30	7	2,662	0.26%
2021/05/03	18	54.82	1	54.00	54.00	17	2,599	0.65%
2021/04/29	4	54.65	27	54.58	54.90	-23	2,524	-0.91%
2021/04/28	14	54.55	0.1	54.30	54.30	13.9	2,451	0.57%
2021/04/27	3	52.60	11	53.01	52.60	-8	2,257	-0.35%
2021/04/26	4	53.98	8	53.75	53.60	-4	2,207	-0.18%
2021/04/23	7	54.00	11.4	53.83	53.80	-4.4	2,148	-0.20%
2021/04/22	18	52.94	28	54.12	53.00	-10	2,075	-0.48%
2021/04/21	30	51.59	18	51.38	51.60	12	1,850	0.65%
2021/04/20	0	0.00	2	49.70	51.70	-2	1,711	-0.12%
2021/04/19	7	47.20	7	47.32	47.15	0	1,606	0.00%
2021/04/16	0	0.00	0	45.60	46.00	0	1,584	0.00%
2021/04/15	5	45.20	0	0.00	45.35	5	1,607	0.31%
2021/04/12	2	45.65	10	45.70	45.70	-8	1,606	-0.50%
2021/04/09	10	46.70	310	46.56	46.40	-300	1,598	-18.77%	大賣/鉅額交易
2021/04/07	2	46.68	0	0.00	46.95	2	1,610	0.12%
2021/04/06	0	0.00	0	47.15	47.00	0	1,620	0.00%
2021/04/01	5	46.84	62	46.87	47.00	-57	1,622	-3.51%
2021/03/31	0	47.18	0	0.00	47.15	0	1,611	0.00%
2021/03/30	0	0.00	269	47.25	47.50	-269	1,601	-16.79%	大賣/鉅額交易
2021/03/29	0	0.00	11	46.50	46.90	-11	1,572	-0.70%
2021/03/26	3	46.27	0	0.00	46.40	3	1,553	0.19%
2021/03/25	0	0.00	1	45.90	45.85	-1	1,539	-0.06%
2021/03/23	1	46.10	0	0.00	46.10	1	1,545	0.06%
2021/03/22	0	0.00	3	46.35	46.45	-3	1,551	-0.19%
2021/03/19	2	46.18	0	0.00	46.40	2	1,554	0.13%
2021/03/18	1	46.70	0	0.00	46.80	1	1,534	0.07%
2021/03/17	1	46.55	0	0.00	46.55	1	1,537	0.07%
2021/03/16	9	46.62	5	46.56	46.75	4	1,539	0.26%
2021/03/15	0	0.00	8	45.79	46.20	-8	1,544	-0.52%
2021/03/12	0	0.00	2	45.50	45.50	-2	1,526	-0.13%
2021/03/11	0	0.00	0	45.40	45.50	0	1,526	0.00%
2021/03/10	5	45.06	0	0.00	45.00	5	1,514	0.33%
2021/03/09	2	44.95	3	44.90	44.85	-1	1,506	-0.07%
2021/03/05	2	44.20	0	0.00	44.40	2	1,518	0.13%
2021/03/04	0	0.00	2	44.18	44.65	-2	1,558	-0.13%
2021/03/03	1	44.50	2	44.50	44.80	-1	1,544	-0.06%
2021/03/02	1	45.35	0	0.00	44.50	1	1,534	0.07%
2021/02/26	53	44.61	0	0.00	44.75	53	1,519	3.49%
2021/02/25	0	44.40	0	0.00	44.50	0	1,477	0.00%
2021/02/24	0	0.00	3	44.10	44.30	-3	1,476	-0.20%
2021/02/23	0	0.00	4.2	44.13	44.35	-4.2	1,457	-0.29%
2021/02/22	11	44.43	3	43.80	44.50	8	1,437	0.56%
2021/02/19	5	42.80	0	0.00	43.05	5	1,391	0.36%
2021/02/18	8	43.34	13	43.37	43.35	-5	1,391	-0.36%
2021/02/17	0	42.85	8	42.40	43.05	-8	1,331	-0.60%
2021/02/04	6	41.21	0	0.00	41.25	6	1,291	0.46%
2021/02/03	5	41.83	6	42.05	41.70	-1	1,310	-0.08%
2021/02/02	4	41.40	5	41.65	41.65	-1	1,288	-0.08%
2021/02/01	50	40.10	0	0.00	40.70	50	1,334	3.75%
2021/01/28	0	41.35	0	0.00	41.30	0	1,316	0.00%
2021/01/27	0	41.70	0	0.00	41.45	0	1,318	0.00%
2021/01/26	0	0.00	1	41.65	41.55	-1	1,315	-0.08%
2021/01/20	3	40.88	0	0.00	40.40	3	1,289	0.23%
2021/01/15	13	42.68	5	42.30	42.30	8	1,250	0.64%
2021/01/14	2	42.95	11	42.79	42.80	-9	1,293	-0.70%
2021/01/13	10	41.90	8	42.04	42.05	2	1,240	0.16%
2021/01/12	0	0.00	10	41.65	41.55	-10	1,200	-0.83%
2021/01/08	43	41.11	0	0.00	41.55	43	1,174	3.66%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2021/01/05	20	41.00	0	0.00	41.00	20	1,106	1.81%
2020/12/31	20	40.30	0	0.00	40.30	20	1,087	1.84%
2020/12/30	120	40.70	0	0.00	40.75	120	1,041	11.52%	大買/鉅額交易
2020/12/29	155	40.47	0	0.00	40.70	155	1,034	14.98%	大買/鉅額交易
2020/12/28	165	40.50	10	40.40	40.50	155	1,014	15.27%	大買/鉅額交易
2020/12/17	10	41.20	2	41.00	40.95	8	1,041	0.77%
2020/12/11	0	0.00	1	40.40	40.35	-1	1,021	-0.10%
2020/12/09	0	0.00	1	40.90	40.90	-1	999	-0.10%
2020/12/04	0	0.00	0.2	40.30	40.40	-0.2	998	-0.02%
2020/12/02	0	0.00	0.1	40.40	40.30	-0.1	980	-0.01%
2020/12/01	1	40.40	0	0.00	40.50	1	972	0.10%
2020/11/30	1	40.35	0	0.00	40.10	1	956	0.10%
2020/11/23	1	39.65	0	0.00	39.60	1	928	0.11%
2020/11/19	0	0.00	5	39.15	39.15	-5	924	-0.54%
2020/11/10	0	0.00	1	38.65	38.70	-1	1,102	-0.09%
2020/11/06	0	0.00	1	37.50	37.45	-1	1,057	-0.09%
2020/10/29	3	37.00	0	0.00	36.95	3	1,161	0.26%
2020/10/27	10	37.10	0	0.00	37.20	10	1,206	0.83%
2020/10/15	2	37.15	0	0.00	37.10	2	1,234	0.16%
2020/10/14	1	37.20	0	0.00	37.10	1	1,261	0.08%
2020/09/24	3	36.15	0	0.00	36.05	3	1,535	0.20%
2020/09/11	2	37.70	0	0.00	37.75	2	1,718	0.12%
2020/09/10	10	38.05	0	0.00	38.00	10	1,728	0.58%
2020/09/09	1	37.60	0	0.00	38.25	1	1,735	0.06%
2020/08/26	0	0.00	0.1	39.55	39.55	-0.1	1,843	0.00%
2020/08/25	0	0.00	4	39.85	39.80	-4	1,854	-0.22%
2020/08/21	1	41.65	0	0.00	41.65	1	1,842	0.05%
2020/08/14	2	42.20	0	0.00	42.35	2	1,715	0.12%
2020/08/07	0	0.00	1	42.20	42.20	-1	1,693	-0.06%
2020/08/05	0	42.25	0	0.00	42.35	0	1,651	0.00%
2020/07/27	0	0.00	0	41.60	41.65	0	1,703	0.00%
2020/07/24	5	42.06	2	42.05	41.80	3	1,732	0.17%
2020/07/23	0	0.00	5	42.20	42.20	-5	1,738	-0.29%
2020/07/22	10	42.00	0	0.00	42.10	10	1,780	0.56%
2020/07/16	3	41.42	0	0.00	41.40	3	1,788	0.17%
2020/07/15	1	41.25	0	0.00	41.45	1	1,786	0.06%
2020/07/14	5	41.55	0	0.00	41.55	5	1,799	0.28%
2020/07/10	0	0.00	8	41.42	41.40	-8	1,804	-0.44%
2020/07/03	0	0.00	1	40.25	40.20	-1	1,706	-0.06%
2020/07/02	4	40.10	15.3	40.43	40.45	-11.3	1,693	-0.67%
2020/07/01	3	39.80	4	40.40	40.25	-1	1,665	-0.06%
2020/06/30	0	0.00	1	39.65	39.55	-1	1,613	-0.06%
2020/06/29	0	0.00	5	39.27	39.30	-5	1,595	-0.31%
2020/06/24	15	39.33	0	0.00	39.25	15	1,578	0.95%
2020/06/08	1	39.50	0	0.00	39.50	1	1,641	0.06%
2020/06/05	0	0.00	3	39.22	39.30	-3	1,642	-0.18%
2020/06/04	3	39.10	0	0.00	39.05	3	1,654	0.18%
2020/06/01	7.7	38.63	0	0.00	38.60	7.7	1,792	0.43%
2020/05/28	1	38.90	0	0.00	38.70	1	1,770	0.06%
2020/05/27	8	38.89	0	0.00	38.90	8	1,809	0.44%
2020/05/26	3	38.90	0	0.00	38.90	3	1,865	0.16%
2020/05/19	0	0.00	1	38.95	38.80	-1	2,026	-0.05%
2020/05/18	0	0.00	16	38.96	38.80	-16	2,084	-0.77%
2020/05/14	2	38.90	0	0.00	38.80	2	2,215	0.09%
2020/05/12	2	38.90	0	0.00	38.90	2	2,244	0.09%
2020/05/06	0	0.00	1	38.45	38.15	-1	2,238	-0.04%
2020/05/05	1	38.10	0	0.00	38.10	1	2,243	0.04%
2020/05/04	2	37.83	0	0.00	38.00	2	2,254	0.09%
2020/04/30	0	0.00	6	38.66	38.55	-6	2,271	-0.26%
2020/04/28	1	37.70	0	0.00	37.75	1	2,333	0.04%
2020/04/27	1	37.45	0	0.00	37.40	1	2,583	0.04%
2020/04/23	1	37.05	0	0.00	37.00	1	3,206	0.03%
2020/04/21	0	0.00	3	37.57	37.50	-3	3,218	-0.09%
2020/04/17	0	0.00	1	38.00	37.90	-1	3,237	-0.03%
2020/04/15	0	38.00	0	0.00	38.15	0	3,268	0.00%
2020/04/07	0	0.00	5	34.60	34.70	-5	3,375	-0.15%
2020/04/06	5	34.00	0	0.00	34.15	5	3,381	0.15%
2020/03/30	0	0.00	1	34.10	34.10	-1	3,401	-0.03%
2020/03/27	0	0.00	1	34.50	34.25	-1	3,416	-0.03%
2020/03/23	0	0.00	1	32.10	32.10	-1	3,474	-0.03%
2020/03/20	1	33.25	1	33.30	32.60	0	3,492	0.00%
2020/03/19	3	31.35	2	31.20	31.20	1	3,495	0.03%
2020/03/18	0	0.00	2	34.90	34.65	-2	3,457	-0.06%
2020/03/17	1	35.35	3	35.27	35.30	-2	3,462	-0.06%
2020/03/16	0	0.00	0.2	35.70	35.55	-0.2	3,442	-0.01%
2020/03/13	1	36.30	9	35.92	36.80	-8	3,449	-0.23%
2020/03/12	2	37.70	5	37.75	37.65	-3	3,458	-0.09%
2020/03/11	0	0.00	1	38.45	38.40	-1	3,712	-0.03%
2020/03/10	1	38.00	0	0.00	38.35	1	3,796	0.03%
2020/03/09	1	38.00	0	0.00	38.05	1	3,852	0.03%
2020/03/06	0	38.80	20	38.70	38.80	-20	3,937	-0.51%
2020/03/05	0	0.00	120	38.98	39.35	-120	4,011	-2.99%	大賣/鉅額交易
2020/03/04	0	38.55	0	0.00	38.40	0	4,005	0.00%
2020/03/03	20.2	38.60	0	0.00	38.60	20.2	4,082	0.49%
2020/03/02	1	38.00	5.4	38.37	38.45	-4.4	4,164	-0.11%
2020/02/27	0	0.00	1	38.45	38.20	-1	4,276	-0.02%
2020/02/25	5	37.70	0	0.00	37.95	5	4,387	0.11%
2020/02/24	1	38.05	2	38.35	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	38.95	38.90	-1	4,570	-0.02%
2020/02/18	10	38.58	0	0.00	38.55	10	4,815	0.21%
2020/02/17	2	38.90	2	38.98	38.80	0	5,590	0.00%
2020/02/14	1	37.70	0	0.00	38.25	1	5,506	0.02%
2020/02/12	0	0.00	1	38.15	38.10	-1	5,543	-0.02%
2020/02/11	1	37.75	0	0.00	37.65	1	5,534	0.02%
2020/02/10	2	37.28	0	0.00	37.65	2	5,565	0.04%
2020/02/07	7	38.00	0	0.00	37.80	7	5,578	0.13%
2020/02/06	6	38.13	0	0.00	38.25	6	5,575	0.11%
2020/02/05	0	0.00	1	38.00	37.90	-1	5,580	-0.02%
2020/02/03	14	37.01	0	0.00	37.20	14	5,605	0.25%
2020/01/31	7	37.49	9	38.14	38.30	-2	5,583	-0.04%
2020/01/30	2	39.83	10	40.20	39.00	-8	5,512	-0.15%
2020/01/20	5	42.94	3	42.90	43.10	2	5,497	0.04%
2020/01/17	4	43.28	51	43.45	43.35	-47	5,285	-0.89%
2020/01/16	48	43.40	7	43.44	43.40	41	5,095	0.80%
2020/01/15	4	41.88	0	0.00	41.90	4	4,660	0.09%
2020/01/14	0	0.00	52	41.95	41.95	-52	4,678	-1.11%
2020/01/13	3	41.68	2	41.80	41.85	1	4,682	0.02%
2020/01/09	2	40.85	4	40.74	41.00	-2	4,712	-0.04%
2020/01/08	4	40.79	1	40.85	40.65	3	4,821	0.06%
2020/01/07	1	41.75	0	0.00	41.50	1	4,809	0.02%
2020/01/06	0	0.00	1	42.00	42.05	-1	4,839	-0.02%
2020/01/03	2	42.10	1	42.20	42.15	1	4,868	0.02%
2020/01/02	0	0.00	10	42.35	42.40	-10	4,972	-0.20%
2019/12/31	0	0.00	20	41.97	42.10	-20	5,193	-0.39%
2019/12/30	0	0.00	5.1	41.75	41.85	-5.1	5,143	-0.10%
2019/12/26	2	41.27	9	41.76	41.25	-7	5,128	-0.14%
2019/12/25	1	41.80	2	41.60	41.75	-1	5,112	-0.02%
2019/12/23	1	41.15	2	41.25	41.25	-1	5,109	-0.02%
2019/12/19	0	41.00	0	0.00	41.10	0	5,101	0.00%
2019/12/18	1	41.00	0	0.00	41.10	1	5,079	0.02%
2019/12/17	2	41.05	3	41.05	41.10	-1	5,051	-0.02%
2019/12/16	2	41.05	0	0.00	41.05	2	5,040	0.04%
2019/12/13	6	41.15	0	0.00	41.15	6	5,023	0.12%
2019/12/12	2	41.23	0	0.00	41.30	2	5,005	0.04%
2019/12/11	0	0.00	1	41.30	41.30	-1	4,996	-0.02%
2019/12/10	0	0.00	0	40.90	41.00	0	4,982	0.00%
2019/12/09	3	40.88	0	0.00	40.85	3	4,966	0.06%
2019/12/06	1	41.00	0	0.00	40.90	1	4,948	0.02%
2019/12/05	10	40.99	7	41.37	41.05	3	4,904	0.06%
2019/12/04	6	42.64	0	42.50	42.50	6	4,609	0.13%
2019/12/03	5	42.72	0	0.00	42.75	5	4,504	0.11%
2019/12/02	0	0.00	3	42.70	42.75	-3	4,409	-0.07%
2019/11/29	214	42.67	2	42.70	42.70	212	4,281	4.95%	大買/鉅額交易
2019/11/28	67	42.60	5	42.51	42.60	62	4,179	1.48%
2019/11/27	4	41.79	10	41.90	41.85	-6	4,082	-0.15%
2019/11/26	1	41.80	0.4	41.80	41.75	0.6	4,029	0.01%
2019/11/25	5	42.04	2	41.95	41.85	3	3,969	0.08%
2019/11/22	3	42.08	0	0.00	42.10	3	3,822	0.08%
2019/11/21	1	42.10	0	0.00	42.20	1	3,742	0.03%
2019/11/20	2	42.30	20	42.30	42.35	-18	3,647	-0.49%
2019/11/19	9	42.25	2	42.20	42.30	7	3,571	0.20%
2019/11/18	14	42.36	11	42.22	42.25	3	3,463	0.09%
2019/11/15	88	42.78	20.2	42.80	42.60	67.8	3,341	2.03%
2019/11/14	102	43.54	35.5	43.37	43.20	66.5	3,082	2.16%	大買/
2019/11/13	0	0.00	3.4	39.70	39.70	-3.4	2,258	-0.15%
2019/11/12	5.2	35.92	83	36.05	36.10	-77.8	2,244	-3.47%
2019/11/11	7	35.56	6	35.40	35.40	1	2,177	0.05%
2019/11/08	2	35.18	0	0.00	35.30	2	2,160	0.09%
2019/11/07	6	35.24	1	35.20	35.05	5	2,156	0.23%
2019/11/06	0	0.00	5	35.08	35.10	-5	2,134	-0.23%
2019/11/05	0	0.00	1	35.00	35.00	-1	2,103	-0.05%
2019/11/04	5	35.05	1	35.05	35.10	4	2,104	0.19%
2019/11/01	0	0.00	1	34.85	34.80	-1	2,081	-0.05%
2019/10/31	30	34.87	0	0.00	34.80	30	2,093	1.43%
2019/10/30	20	34.85	0	0.00	34.90	20	2,059	0.97%
2019/10/29	28	34.91	0	0.00	34.90	28	2,056	1.36%
2019/10/28	10	34.85	0	0.00	34.90	10	2,048	0.49%
2019/10/25	11	34.90	0	0.00	34.80	11	2,037	0.54%
2019/10/24	0	0.00	2	35.20	35.25	-2	1,984	-0.10%
2019/10/23	0	0.00	2	34.95	34.95	-2	1,949	-0.10%
2019/10/22	3	35.02	0	0.00	35.00	3	1,933	0.16%
2019/10/21	4	35.09	1	35.15	35.00	3	1,903	0.16%
2019/10/18	1	34.95	0	0.00	35.00	1	1,859	0.05%
2019/10/17	4	35.11	3	35.35	35.20	1	1,816	0.06%
2019/10/16	1	34.60	1	35.45	35.45	0	1,783	0.00%
2019/10/15	3	34.60	0	0.00	34.70	3	1,654	0.18%
2019/10/14	10	34.70	2	34.70	34.75	8	1,613	0.50%
2019/10/09	4	34.59	2.8	34.60	34.60	1.2	1,567	0.08%
2019/10/08	4.2	35.20	1	34.95	35.00	3.2	1,523	0.21%
2019/10/07	15	35.67	119	36.55	35.90	-104	1,374	-7.57%	大賣/鉅額交易
2019/10/04	1	38.30	0	0.00	38.35	1	1,132	0.09%
2019/10/03	2	38.48	150	38.31	38.35	-148	1,139	-12.99%	大賣/鉅額交易
2019/10/02	0	0.00	30	38.70	38.60	-30	1,145	-2.62%
2019/10/01	1	38.95	0	0.00	38.95	1	1,149	0.09%
2019/09/27	0	0.00	1	38.75	38.75	-1	1,155	-0.09%
2019/09/25	2	39.10	1	39.20	39.20	1	1,159	0.09%
2019/09/24	0	0.00	1	39.55	39.55	-1	1,172	-0.09%
2019/09/23	2	39.60	0	0.00	39.60	2	1,175	0.17%
2019/09/20	0	0.00	2	39.55	39.50	-2	1,172	-0.17%
2019/09/19	1	39.45	1	39.60	39.50	0	1,160	0.00%
2019/09/18	0	0.00	1	39.55	39.60	-1	1,153	-0.09%
2019/09/17	0	0.00	6	39.34	39.35	-6	1,152	-0.52%
2019/09/12	0	0.00	1	39.15	39.05	-1	1,149	-0.09%
2019/09/11	3	39.15	0	0.00	39.00	3	1,162	0.26%
2019/09/10	2	39.05	0	0.00	39.15	2	1,161	0.17%
2019/09/09	2	38.98	0	0.00	39.05	2	1,158	0.17%
2019/09/06	1	38.85	1	38.90	38.80	0	1,157	0.00%
2019/09/05	1	38.85	3	38.83	38.90	-2	1,165	-0.17%
2019/09/04	0	0.00	1	38.60	38.70	-1	1,164	-0.09%
2019/09/03	3	38.52	0	0.00	38.50	3	1,177	0.25%
2019/08/30	1	38.25	3	38.35	38.50	-2	1,179	-0.17%
2019/08/29	2	37.98	3	38.00	38.00	-1	1,170	-0.09%
2019/08/28	3	40.05	0	0.00	40.05	3	1,144	0.26%
2019/08/27	2	40.20	7	40.21	40.20	-5	1,105	-0.45%
2019/08/26	4	40.05	0	0.00	40.10	4	1,095	0.37%
2019/08/22	0	0.00	5	40.70	40.70	-5	1,080	-0.46%
2019/08/20	19	40.46	4.3	40.38	40.35	14.7	1,066	1.38%
2019/08/16	20	39.85	2	40.00	40.10	18	1,069	1.68%
2019/08/15	31	39.67	0	0.00	39.80	31	1,059	2.93%
2019/08/14	4	40.15	0	0.00	40.05	4	1,056	0.38%
2019/08/13	1	39.95	0	0.00	39.95	1	1,062	0.09%
2019/08/07	1	39.70	0	0.00	39.70	1	1,071	0.09%
2019/08/06	0	0.00	2	39.35	39.60	-2	1,093	-0.18%
2019/08/05	0	0.00	1	40.20	40.00	-1	1,108	-0.09%
2019/08/02	2	39.95	0	0.00	39.75	2	1,133	0.18%
2019/07/24	0	0.00	1	41.10	41.10	-1	1,230	-0.08%
2019/07/23	1	40.90	2	40.83	40.95	-1	1,227	-0.08%
2019/07/22	0	0.00	3	40.70	40.75	-3	1,217	-0.25%
2019/07/19	1	40.55	0	0.00	40.60	1	1,215	0.08%
2019/07/11	1	40.40	0	0.00	40.55	1	1,236	0.08%
2019/07/10	30	40.38	2	40.35	40.35	28	1,247	2.24%
2019/07/08	2	40.05	0	0.00	40.20	2	1,270	0.16%
2019/07/05	1	40.00	2	40.20	40.25	-1	1,282	-0.08%
2019/07/04	2	40.05	0	0.00	40.10	2	1,271	0.16%
2019/07/02	0	0.00	1	40.35	40.30	-1	1,309	-0.08%
2019/07/01	0	0.00	3	40.35	40.45	-3	1,321	-0.23%
2019/06/28	2	40.00	0	0.00	39.95	2	1,308	0.15%
2019/06/27	0	0.00	2	39.98	40.00	-2	1,309	-0.15%
2019/06/24	2	39.90	2	39.95	39.90	0	1,325	0.00%
2019/06/20	2	39.70	1	39.70	39.70	1	1,344	0.07%
2019/06/19	0	0.00	2	39.45	39.45	-2	1,353	-0.15%
2019/06/18	2	39.05	1	39.10	39.10	1	1,345	0.07%
2019/06/17	1	38.90	0	0.00	39.15	1	1,349	0.07%
2019/06/14	0	0.00	1	39.05	38.90	-1	1,358	-0.07%
2019/06/05	1	38.40	5	38.35	38.35	-4	1,431	-0.28%
2019/05/31	0	0.00	5	38.45	38.40	-5	1,489	-0.34%
2019/05/30	0	0.00	1	38.10	38.20	-1	1,495	-0.07%
2019/05/27	2	38.33	0	0.00	38.35	2	1,501	0.13%
2019/05/24	0	0.00	1	38.25	38.30	-1	1,510	-0.07%
2019/05/23	0	0.00	2	37.95	37.85	-2	1,534	-0.13%
2019/05/20	0	0.00	6	38.04	38.15	-6	1,694	-0.35%
2019/05/16	3	38.27	0	0.00	38.20	3	1,696	0.18%
2019/05/15	3	38.75	5	38.50	38.70	-2	1,701	-0.12%
2019/05/14	1	38.25	5	38.19	38.50	-4	1,697	-0.24%
2019/05/13	3	38.63	0	0.00	38.55	3	1,678	0.18%
2019/05/10	8	39.39	10	39.20	39.20	-2	1,646	-0.12%
2019/05/09	18	39.62	2	39.50	39.50	16	1,631	0.98%
2019/05/07	10	40.95	0	0.00	41.00	10	1,541	0.65%
2019/05/03	10	41.35	1	41.35	41.40	9	1,521	0.59%
2019/05/02	21	41.32	4	41.25	41.40	17	1,518	1.12%
2019/04/29	0	40.80	2	40.75	40.75	-2	1,492	-0.13%
2019/04/26	0	0.00	1	40.90	40.90	-1	1,485	-0.07%
2019/04/25	0	0.00	1	40.95	40.95	-1	1,495	-0.07%
2019/04/24	10	41.05	0	0.00	40.95	10	1,503	0.66%
2019/04/23	10	41.00	0	0.00	40.95	10	1,516	0.66%
2019/04/22	10	41.00	3	40.97	41.05	7	1,521	0.46%
2019/04/19	3	40.67	0	0.00	40.80	3	1,538	0.19%
2019/04/18	6	40.68	0	0.00	40.60	6	1,547	0.39%
2019/04/16	7	41.00	0	0.00	41.00	7	1,542	0.45%
2019/04/12	0	0.00	3	41.43	41.20	-3	1,524	-0.20%
2019/04/11	0	0.00	2	41.23	41.20	-2	1,511	-0.13%
2019/04/09	73	40.85	1	40.75	40.75	72	1,484	4.85%
2019/04/08	3	40.60	0	0.00	40.55	3	1,470	0.20%
2019/04/02	2	41.05	0	0.00	41.00	2	1,407	0.14%
2019/03/27	3	40.40	0	0.00	40.45	3	1,409	0.21%
2019/03/22	2	40.50	0	0.00	40.55	2	1,406	0.14%
2019/03/21	0	0.00	2	40.40	40.45	-2	1,394	-0.14%
2019/03/20	1	40.10	0	0.00	40.15	1	1,387	0.07%
2019/03/19	1	40.20	0	0.00	40.10	1	1,385	0.07%
2019/03/15	0	0.00	1	40.45	40.35	-1	1,360	-0.07%
2019/03/14	0	0.00	6	40.29	40.25	-6	1,352	-0.44%
2019/03/13	0	0.00	2	40.15	40.20	-2	1,352	-0.15%
2019/03/12	1	40.00	2	40.00	39.90	-1	1,346	-0.07%
2019/03/11	0	40.00	2	39.80	39.90	-2	1,329	-0.15%
2019/03/08	0	39.50	0	0.00	39.35	0	1,329	0.00%
2019/03/07	1	39.65	2	39.80	39.65	-1	1,320	-0.08%
2019/03/06	5	39.75	0	0.00	39.80	5	1,305	0.38%
2019/03/05	3	39.92	0	0.00	39.90	3	1,276	0.24%
2019/03/04	2	40.00	0	0.00	40.00	2	1,265	0.16%
2019/02/27	1	39.95	1	40.00	40.10	0	1,258	0.00%
2019/02/26	1	40.10	3	40.20	40.10	-2	1,259	-0.16%
2019/02/25	0	40.20	0	0.00	40.15	0	1,253	0.00%
2019/02/22	4	39.96	5	39.90	40.00	-1	1,259	-0.08%
2019/02/21	0	40.10	3	39.90	40.00	-3	1,241	-0.24%
2019/02/20	33	40.57	22	40.60	40.25	11	1,191	0.92%
2019/02/19	2	41.73	1	41.95	41.60	1	1,091	0.09%
2019/02/18	5	41.67	5	41.67	41.85	0	1,103	0.00%
2019/02/15	4	41.45	0	0.00	41.50	4	1,094	0.37%
2019/02/14	3	41.15	4	41.35	41.50	-1	1,099	-0.09%
2019/02/13	0	40.80	0	0.00	40.80	0	1,084	0.00%
2019/02/12	0	41.20	0	0.00	40.80	0	1,112	0.00%
2019/02/11	0	41.00	1	40.90	40.80	-1	1,120	-0.09%
2019/01/30	0	0.00	2	41.00	40.85	-2	1,132	-0.18%
2019/01/29	0	40.60	1	40.55	40.65	-1	1,125	-0.09%
2019/01/28	0	0.00	1	40.60	40.65	-1	1,126	-0.09%
2019/01/24	2	40.15	0	0.00	40.15	2	1,138	0.18%
2019/01/18	1	40.05	0	0.00	40.05	1	1,140	0.09%
2019/01/17	3	40.13	2	40.08	40.05	1	1,157	0.09%
2019/01/16	2	40.00	2	40.03	40.15	0	1,152	0.00%
2019/01/15	0	0.00	1	39.85	39.90	-1	1,148	-0.09%
2019/01/14	1	39.50	0	0.00	39.40	1	1,131	0.09%
2019/01/11	1	39.35	0	0.00	39.50	1	1,152	0.09%
2019/01/09	2	38.85	4	39.05	39.20	-2	1,154	-0.17%
2019/01/08	1	38.70	0	0.00	38.65	1	1,156	0.09%
2019/01/07	2	38.60	0	0.00	38.65	2	1,186	0.17%
2019/01/04	5	38.45	0	0.00	38.50	5	1,200	0.42%
2019/01/02	0.1	38.85	0	0.00	38.75	0.1	1,293	0.01%
2018/12/28	5	38.60	0	0.00	38.80	5	1,296	0.39%
2018/12/27	1	38.85	0	0.00	38.65	1	1,332	0.08%
2018/12/26	1	38.75	0	0.00	38.55	1	1,335	0.07%
2018/12/25	10	38.45	0	0.00	38.55	10	1,340	0.75%
2018/12/24	1	38.70	1	38.70	38.75	0	1,333	0.00%
2018/12/22	1	38.70	0	0.00	38.65	1	1,331	0.08%
2018/12/20	1	38.80	5	38.75	38.75	-4	1,322	-0.30%
2018/12/18	5	39.25	0	0.00	39.20	5	1,277	0.39%
2018/12/14	2	39.75	0	0.00	39.85	2	1,281	0.16%
2018/12/13	3	39.93	0	0.00	40.00	3	1,289	0.23%
2018/12/11	4	39.75	2	39.80	39.80	2	1,287	0.16%
2018/12/07	0	0.00	1	40.00	40.10	-1	1,325	-0.08%
2018/12/06	1	39.85	3	39.75	39.85	-2	1,326	-0.15%
2018/12/05	4	40.48	2	40.75	40.50	2	1,351	0.15%
2018/12/04	1	40.75	3.4	40.84	40.80	-2.4	1,373	-0.18%
2018/12/03	2	40.45	4	40.68	40.80	-2	1,389	-0.14%
2018/11/30	7	40.21	2	40.23	40.05	5	1,377	0.36%
2018/11/28	5	40.09	0	0.00	40.15	5	1,397	0.36%
2018/11/23	2	39.70	0	0.00	39.60	2	1,397	0.14%
2018/11/21	4	40.13	1	40.25	40.15	3	1,419	0.21%
2018/11/16	0	0.00	2	40.50	40.60	-2	1,406	-0.14%
2018/11/15	0	0.00	6	40.35	40.30	-6	1,403	-0.43%
2018/11/13	0	0.00	2	39.10	39.45	-2	1,393	-0.14%
2018/11/09	7	39.60	0	0.00	39.45	7	1,422	0.49%
2018/11/08	0	0.00	2	39.55	39.55	-2	1,407	-0.14%
2018/11/06	3	39.73	0	0.00	39.50	3	1,461	0.21%
2018/11/05	2	39.95	0	0.00	39.85	2	1,498	0.13%
2018/11/01	7	40.15	2	40.20	40.20	5	1,594	0.31%
2018/10/30	1	39.10	0	0.00	39.20	1	1,628	0.06%
2018/10/26	2	38.60	20	39.10	39.25	-18	1,699	-1.06%
2018/10/25	1	38.85	0	0.00	38.90	1	1,712	0.06%
2018/10/24	0	40.10	0	0.00	40.00	0	1,705	0.00%
2018/10/19	1	40.35	0	0.00	40.00	1	1,705	0.06%
2018/10/18	1	41.05	0	0.00	41.00	1	1,687	0.06%
2018/10/17	0	0.00	1	41.50	41.25	-1	1,677	-0.06%
2018/10/16	5	40.74	1	40.75	40.80	4	1,657	0.24%
2018/10/12	1	39.35	1	40.00	39.85	0	1,608	0.00%
2018/10/11	0.3	39.65	0	0.00	39.40	0.3	1,583	0.02%
2018/10/09	33.1	41.34	30	41.00	41.00	3.1	1,505	0.20%
2018/10/05	5	41.59	30	41.60	41.50	-25	1,486	-1.68%
2018/10/04	0	0.00	5	42.35	42.55	-5	1,451	-0.34%
2018/10/02	2	42.63	0	0.00	42.60	2	1,449	0.14%
2018/10/01	7	42.69	0	0.00	42.70	7	1,453	0.48%
2018/09/27	1	42.85	1	42.85	42.80	0	1,455	0.00%
2018/09/21	1	42.55	0.1	42.95	42.50	0.9	1,470	0.06%
2018/09/14	0	0.00	1	43.45	43.20	-1	1,467	-0.07%
2018/09/13	0	0.00	8	43.20	43.15	-8	1,436	-0.56%
2018/09/12	3	42.67	0	0.00	42.90	3	1,433	0.21%
2018/09/11	1	43.05	0	0.00	42.50	1	1,440	0.07%
2018/09/10	0	0.00	1	42.80	42.25	-1	1,406	-0.07%
2018/09/07	2	43.15	1	42.95	43.05	1	1,388	0.07%
2018/09/06	1	43.65	0	0.00	43.45	1	1,370	0.07%
2018/09/05	0	0.00	3	43.90	43.75	-3	1,359	-0.22%
2018/09/04	3	44.15	3	44.10	44.00	0	1,345	0.00%
2018/09/03	1	44.00	1	44.05	43.90	0	1,330	0.00%
2018/08/30	1	43.60	1	43.80	43.80	0	1,328	0.00%
2018/08/29	2	43.60	0	0.00	43.60	2	1,332	0.15%
2018/08/28	1	43.65	0	0.00	43.70	1	1,310	0.08%
2018/08/27	1	43.75	1	43.95	43.75	0	1,311	0.00%
2018/08/24	2	43.70	0	0.00	43.80	2	1,309	0.15%
2018/08/23	0	0.00	3	44.02	44.00	-3	1,330	-0.23%
2018/08/22	0	0.00	1	44.10	43.95	-1	1,334	-0.07%
2018/08/20	4	44.35	2	44.15	44.00	2	1,327	0.15%
2018/08/17	1	44.40	9	44.41	44.40	-8	1,312	-0.61%
2018/08/15	1	44.15	0	0.00	44.35	1	1,259	0.08%
2018/08/14	1	44.55	1	44.75	44.65	0	1,245	0.00%
2018/08/13	2	43.98	4	44.23	44.50	-2	1,223	-0.16%
2018/08/10	1	44.70	3	44.57	44.50	-2	1,188	-0.17%
2018/08/09	8	44.23	22	44.06	44.15	-14	1,142	-1.23%
2018/08/08	2	42.83	0	0.00	42.60	2	1,034	0.19%
2018/08/06	3	42.77	0	0.00	42.75	3	1,105	0.27%
2018/08/03	3.4	45.29	0	0.00	45.15	3.4	1,087	0.31%
2018/08/02	4.8	45.50	0	0.00	45.40	4.8	1,040	0.46%
2018/08/01	32	45.50	0	0.00	45.50	32	1,022	3.13%
2018/07/26	0	0.00	1	45.05	45.10	-1	1,021	-0.10%
2018/07/25	0	0.00	2	44.65	44.80	-2	1,034	-0.20%
2018/07/20	0	0.00	2	44.45	44.30	-2	1,101	-0.18%
2018/07/18	2	44.15	17	44.16	44.30	-15	1,159	-1.29%
2018/07/16	0.2	44.00	0	0.00	44.00	0.2	1,186	0.02%
2018/07/13	2	43.95	0	0.00	44.10	2	1,195	0.17%
2018/07/12	2	43.40	0	0.00	43.75	2	1,205	0.17%
2018/07/11	0	0.00	20	43.60	43.50	-20	1,234	-1.62%
2018/07/04	0	0.00	3	44.10	44.25	-3	1,343	-0.22%
2018/07/03	2	43.85	0	0.00	44.05	2	1,371	0.15%
2018/06/27	10	44.40	0	0.00	44.50	10	1,445	0.69%
2018/06/26	1	44.40	0	0.00	44.30	1	1,459	0.07%
2018/06/21	21	44.89	0	0.00	44.85	21	1,510	1.39%
2018/06/20	2	44.93	0	0.00	44.70	2	1,539	0.13%
2018/06/19	0	0.00	1	45.10	45.05	-1	1,536	-0.07%
2018/06/15	10	45.50	0	0.00	45.35	10	1,537	0.65%
2018/06/14	0	0.00	2	45.70	45.50	-2	1,535	-0.13%
2018/06/13	0	0.00	2	45.90	45.90	-2	1,541	-0.13%
2018/06/12	0	0.00	20	46.15	46.05	-20	1,555	-1.29%
2018/06/05	0.1	45.85	0	0.00	45.90	0.1	1,584	0.01%
2018/06/01	0	0.00	1	45.40	45.50	-1	1,586	-0.06%
2018/05/29	0	0.00	0.2	45.00	45.00	-0.2	1,550	-0.01%
2018/05/28	1	45.15	0	0.00	45.20	1	1,549	0.06%
2018/05/23	0	0.00	11	45.45	45.45	-11	1,587	-0.69%
2018/05/22	10	45.40	0.1	45.40	45.55	9.9	1,605	0.62%
2018/05/21	0	0.00	1	45.70	45.35	-1	1,631	-0.06%
2018/05/18	2	45.85	0	0.00	45.80	2	1,634	0.12%
2018/05/17	3	45.90	0	0.00	45.95	3	1,708	0.18%
2018/05/16	3	45.85	25	45.88	45.95	-22	1,712	-1.28%
2018/05/15	0	0.00	3	45.45	45.60	-3	1,719	-0.17%
2018/05/14	19	45.02	20	45.09	45.30	-1	1,738	-0.06%
2018/05/11	10	46.19	1	46.25	46.15	9	1,667	0.54%
2018/05/09	5	46.00	3	46.07	46.00	2	1,667	0.12%
2018/05/08	0	0.00	1	45.75	45.90	-1	1,674	-0.06%
2018/05/02	3	44.95	0.6	44.65	44.65	2.4	1,675	0.15%
2018/04/30	1	44.40	0	0.00	44.40	1	1,662	0.06%
2018/04/27	10	44.40	0	0.00	44.30	10	1,631	0.61%
2018/04/25	3	44.43	0	0.00	44.50	3	1,631	0.18%
2018/04/24	1	44.50	0	0.00	44.50	1	1,622	0.06%
2018/04/23	0.1	45.90	0	0.00	45.40	0.1	1,628	0.01%
2018/04/19	20	46.10	0	0.00	46.00	20	1,631	1.23%
2018/04/18	1	45.90	0	0.00	45.90	1	1,665	0.06%
2018/04/17	0.1	46.20	120	46.06	46.00	-119.9	1,661	-7.22%	大賣/鉅額交易
2018/04/12	2	46.75	0	0.00	46.75	2	1,613	0.12%
2018/04/10	1	47.10	0	0.00	47.00	1	1,561	0.06%
2018/04/02	8	47.30	5	47.35	47.50	3	1,504	0.20%
2018/03/30	20	46.95	0	0.00	46.30	20	1,450	1.38%
2018/03/29	3	47.00	1	47.15	47.10	2	1,424	0.14%
2018/03/27	0	46.45	0	0.00	46.45	0	1,392	0.00%
2018/03/23	0	0.00	8	46.68	46.50	-8	1,390	-0.58%
2018/03/22	0.1	46.60	1	46.55	46.65	-0.9	1,440	-0.06%
2018/03/21	0	46.60	0	0.00	46.60	0	1,447	0.00%
2018/03/19	0	46.45	0	0.00	46.45	0	1,466	0.00%
2018/03/15	0	46.45	0	0.00	46.40	0	1,463	0.00%
2018/03/08	8	46.20	0	0.00	46.10	8	1,541	0.52%
2018/03/07	0.1	46.00	0	0.00	46.00	0.1	1,563	0.01%
2018/03/06	16	46.45	116	46.52	46.40	-100	1,562	-6.40%	大賣/
2018/03/01	3	46.75	0	0.00	46.80	3	1,570	0.19%
2018/02/27	0	47.00	6	47.25	47.05	-6	1,575	-0.38%
2018/02/26	0	0.00	2	47.35	47.20	-2	1,575	-0.13%
2018/02/22	0	0.00	6	47.16	47.15	-6	1,565	-0.38%
2018/02/21	0	0.00	4	46.45	46.80	-4	1,570	-0.25%
2018/02/12	2	45.15	1	45.55	45.55	1	1,559	0.06%
2018/02/09	71	44.99	0	0.00	44.90	71	1,580	4.49%
2018/02/08	0	0.00	2	45.90	45.90	-2	1,518	-0.13%
2018/02/07	7	45.66	7	45.67	45.50	0	1,530	0.00%
2018/02/06	9	44.91	7	45.14	45.35	2	1,538	0.13%
2018/02/05	6	45.88	2	46.35	46.55	4	1,562	0.26%
2018/02/02	3	46.75	0	0.00	46.80	3	1,556	0.19%
2018/02/01	0	0.00	1	47.15	46.80	-1	1,582	-0.06%
2018/01/31	1	46.85	0	0.00	47.00	1	1,600	0.06%
2018/01/30	0	0.00	6	47.46	47.15	-6	1,626	-0.37%
2018/01/29	0	47.00	1	47.05	47.05	-1	1,623	-0.06%
2018/01/23	0	46.85	0	0.00	46.95	0	1,656	0.00%
2018/01/22	6	47.04	1	47.35	47.00	5	1,657	0.30%
2018/01/19	0	0.00	12	46.90	46.85	-12	1,658	-0.72%
2018/01/18	1	46.40	1	46.55	46.55	0	1,661	0.00%
2018/01/17	24	46.02	11	46.50	46.50	13	1,668	0.78%
2018/01/16	16.1	46.84	4.8	46.73	46.80	11.4	1,646	0.69%
2018/01/15	4	46.30	0	0.00	46.50	4	1,635	0.24%
2018/01/12	20	46.35	25	46.41	46.35	-5	1,637	-0.31%
2018/01/11	12	45.53	2	45.60	45.60	10	1,605	0.62%
2018/01/09	6	45.44	0	0.00	45.50	6	1,619	0.37%
2018/01/08	1	45.50	1	45.75	45.40	0	1,675	0.00%
2018/01/05	2	45.53	1	45.50	45.50	1	1,713	0.06%
2018/01/04	1	45.45	1	45.55	45.50	0	1,717	0.00%
2018/01/03	0	0.00	5.7	45.51	45.55	-5.7	1,744	-0.33%
2018/01/02	1.1	45.06	0	0.00	45.15	1.1	1,743	0.06%