文曄 (3036)-國泰-館前券商分點個股進出

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
142.5
漲跌
▼3.0
漲幅
-2.06%
成交量
8,172張
產業
上市電子通路類股
566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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	52	144.09	47	142.82	142.50	5	16,389	0.03%
2024/04/25	19.5	146.63	25.3	145.80	145.50	-5.9	16,636	-0.04%
2024/04/24	27.1	149.02	28.2	149.77	150.50	-1.1	17,205	-0.01%
2024/04/23	12	147.71	47.5	147.04	147.00	-35.5	17,902	-0.20%
2024/04/22	32.3	146.30	17.3	147.15	145.00	15.1	18,185	0.08%
2024/04/19	74	151.43	53.2	149.92	152.00	20.8	18,211	0.11%
2024/04/18	22.2	162.71	26.1	163.35	161.00	-3.9	18,395	-0.02%
2024/04/17	35	159.57	36.2	159.57	162.00	-1.2	18,605	-0.01%
2024/04/16	25.6	151.53	28.4	153.02	151.00	-2.9	18,613	-0.02%
2024/04/15	20.5	160.55	8.1	160.65	159.00	12.4	18,414	0.07%
2024/04/12	81	160.45	105.9	163.09	165.50	-25	18,195	-0.14%	大賣/
2024/04/11	93.9	154.77	99.5	156.38	158.00	-5.6	17,688	-0.03%
2024/04/10	7	149.00	28.1	149.00	149.00	-21.1	16,606	-0.13%
2024/04/09	40.5	136.03	21.5	135.83	135.50	19	16,565	0.11%
2024/04/08	26.6	140.86	11.5	140.50	138.50	15.1	16,442	0.09%
2024/04/03	67.1	144.23	32	143.09	140.50	35.1	16,264	0.22%
2024/04/02	18.7	142.40	12	142.54	142.00	6.7	16,062	0.04%
2024/04/01	29.6	142.91	17.2	142.24	141.50	12.4	15,972	0.08%
2024/03/29	17.5	148.23	3.8	147.93	147.50	13.6	15,781	0.09%
2024/03/28	40.3	150.52	47	152.21	150.00	-6.7	15,735	-0.04%
2024/03/27	58.9	151.48	32.5	151.12	150.00	26.4	15,708	0.17%
2024/03/26	50.3	156.94	11	158.77	156.00	39.3	15,665	0.25%
2024/03/25	7.4	160.22	0.1	161.28	160.00	7.3	15,653	0.05%
2024/03/22	5.2	159.82	6.1	159.08	159.00	-0.8	15,719	-0.01%
2024/03/21	10.3	160.66	20.1	160.65	161.50	-9.8	15,663	-0.06%
2024/03/20	105	160.22	18.1	160.17	158.50	86.9	15,677	0.55%	大買/
2024/03/19	33.4	163.51	84.2	164.52	166.00	-50.9	15,488	-0.33%
2024/03/18	14.5	157.31	11	158.14	160.00	3.5	15,261	0.02%
2024/03/15	45.8	153.53	42.1	150.45	155.00	3.7	15,106	0.02%
2024/03/14	44.3	145.59	32.4	146.42	144.50	11.9	14,883	0.08%
2024/03/13	41.3	150.11	46.1	150.81	149.50	-4.8	14,801	-0.03%
2024/03/12	25.3	155.99	14.2	156.32	155.50	11.2	14,662	0.08%
2024/03/11	14	159.41	30	158.80	158.50	-16	14,576	-0.11%
2024/03/08	29.3	163.75	23.8	162.46	159.50	5.5	14,534	0.04%
2024/03/07	85.9	168.68	15.2	168.85	165.50	70.7	14,464	0.49%
2024/03/06	37.1	169.56	51	171.33	172.00	-13.9	14,393	-0.10%
2024/03/05	61.2	168.46	50.3	169.15	169.50	10.9	14,335	0.08%
2024/03/04	61.7	171.88	90.3	171.71	172.00	-28.6	14,308	-0.20%
2024/03/01	140.6	160.13	76.6	161.01	163.00	64	13,957	0.46%	大買/
2024/02/29	16.3	170.08	13.1	171.22	171.50	3.2	13,399	0.02%
2024/02/27	24.2	171.59	13.1	171.09	170.00	11.1	13,349	0.08%
2024/02/26	22.2	174.35	55	174.96	175.50	-32.8	13,207	-0.25%
2024/02/23	35.7	173.20	27.7	172.00	169.50	8	13,015	0.06%
2024/02/22	21.5	170.61	21.6	169.97	173.50	-0.1	12,929	0.00%
2024/02/21	10.5	165.96	19.1	166.98	166.50	-8.6	12,837	-0.07%
2024/02/20	34.1	163.40	37.1	163.59	164.50	-3	12,881	-0.02%
2024/02/19	71.4	163.03	90.1	162.98	163.50	-18.7	12,921	-0.14%
2024/02/16	49.5	164.49	16.3	163.26	163.00	33.2	12,993	0.26%
2024/02/15	52.5	174.72	54.3	174.26	172.50	-1.9	13,071	-0.01%
2024/02/05	94.3	170.01	93.2	170.65	171.00	1.1	12,948	0.01%
2024/02/02	265.8	177.63	236.7	174.55	172.50	29.1	12,773	0.23%	大買/大賣/
2024/02/01	117.2	171.43	146.5	172.28	173.00	-29.3	12,144	-0.24%	大買/大賣/
2024/01/31	55.4	159.73	49	160.08	158.00	6.4	11,969	0.05%
2024/01/30	185.7	160.62	178.3	160.89	160.00	7.4	12,049	0.06%	大買/大賣/
2024/01/29	37.5	155.15	40.3	154.70	151.50	-2.8	12,000	-0.02%
2024/01/26	32.4	148.66	29.4	148.07	149.50	3	11,911	0.03%
2024/01/25	9.1	152.62	7.2	154.06	152.50	1.9	11,796	0.02%
2024/01/24	40	152.56	49.1	152.83	152.50	-9	11,911	-0.08%
2024/01/23	63.2	156.88	59	156.58	155.00	4.2	11,812	0.04%
2024/01/22	122.1	154.00	154	154.42	156.00	-31.9	11,625	-0.27%	大買/大賣/
2024/01/19	61.1	144.76	58.3	143.41	142.00	2.7	11,140	0.02%
2024/01/18	70.9	146.86	58.9	146.03	146.00	12	10,885	0.11%
2024/01/17	182.4	144.84	209.6	145.14	147.00	-27.1	10,285	-0.26%	大買/大賣/
2024/01/16	49	133.96	71.7	133.24	134.50	-22.7	9,519	-0.24%
2024/01/15	33.9	127.74	20.1	127.52	127.00	13.8	9,177	0.15%
2024/01/12	62.8	127.57	110.3	128.42	127.50	-47.5	9,016	-0.53%	大賣/
2024/01/11	87.3	126.54	104.2	128.31	126.50	-16.8	8,536	-0.20%	大賣/
2024/01/10	34	120.19	47.3	120.02	119.00	-13.3	8,185	-0.16%
2024/01/09	4	114.88	26	115.25	114.50	-22	8,200	-0.27%
2024/01/08	28.6	113.85	0	0.00	113.50	28.6	8,291	0.34%
2024/01/05	0.4	115.25	35.1	116.87	117.00	-34.6	8,419	-0.41%
2024/01/04	41.2	114.69	13	116.42	114.50	28.2	8,563	0.33%
2024/01/03	9.5	113.20	79.1	115.32	117.50	-69.6	8,668	-0.80%
2024/01/02	18.1	112.14	14	113.32	111.50	4.1	8,814	0.05%
2023/12/29	36.1	113.35	0	0.00	112.50	36.1	9,380	0.38%
2023/12/28	24	115.33	0	0.00	113.50	24	9,535	0.25%
2023/12/27	11	118.14	4	118.88	119.00	7	9,758	0.07%
2023/12/26	2.1	117.50	2	118.00	118.00	0.1	10,180	0.00%
2023/12/25	7.1	115.01	51.1	116.34	117.00	-44	11,245	-0.39%
2023/12/22	7	115.86	53	115.81	116.00	-46	11,705	-0.39%
2023/12/21	2	113.75	11	113.78	113.50	-9	11,817	-0.08%
2023/12/20	13.7	113.31	26	114.48	113.00	-12.3	11,992	-0.10%
2023/12/19	39.1	110.38	6	112.17	111.00	33.1	12,528	0.26%
2023/12/18	15	112.37	4	112.38	111.50	11	13,275	0.08%
2023/12/15	67.1	113.77	3	112.83	112.00	64.1	13,628	0.47%
2023/12/14	5.1	117.42	8	118.62	116.50	-3	14,077	-0.02%
2023/12/13	5	119.50	6	119.17	120.00	-1	14,084	-0.01%
2023/12/12	4	118.13	5.1	119.20	119.00	-1.1	14,033	-0.01%
2023/12/11	1	115.50	21	116.00	117.00	-20	13,958	-0.14%
2023/12/08	29.1	114.74	12	115.75	114.00	17.1	13,915	0.12%
2023/12/07	7.1	117.08	3	116.52	117.00	4	13,878	0.03%
2023/12/06	6	118.00	5.2	118.61	118.00	0.8	13,820	0.01%
2023/12/05	0	115.50	8	116.06	116.00	-8	13,772	-0.06%
2023/12/04	9.1	115.12	1	117.00	114.50	8.1	13,739	0.06%
2023/12/01	11.1	118.45	4.3	118.52	118.00	6.8	13,693	0.05%
2023/11/30	13.1	118.38	18.2	118.53	118.50	-5.1	13,690	-0.04%
2023/11/29	54.1	119.88	68	119.88	118.50	-13.9	13,619	-0.10%
2023/11/28	12.1	115.79	31.1	115.76	116.50	-19	13,450	-0.14%
2023/11/27	57.1	115.84	61	115.95	115.00	-3.9	13,386	-0.03%
2023/11/24	39.1	114.46	24	113.17	112.50	15.1	13,280	0.11%
2023/11/22	17	113.94	42	114.35	114.00	-25	13,163	-0.19%
2023/11/21	31.1	116.53	13.1	116.42	115.00	18	13,120	0.14%
2023/11/20	30.2	117.16	37	117.51	116.50	-6.8	13,054	-0.05%
2023/11/17	48.1	116.32	13.4	116.55	114.00	34.7	12,949	0.27%
2023/11/16	59.3	121.14	47.1	118.88	118.50	12.2	12,798	0.10%
2023/11/15	48.1	123.29	40.4	123.34	124.50	7.7	12,652	0.06%
2023/11/14	135.2	125.42	172	125.31	125.50	-36.8	12,392	-0.30%	大買/大賣/
2023/11/13	103	126.98	17.4	126.91	125.00	85.6	12,044	0.71%	大買/
2023/11/10	39.2	141.07	23.5	141.17	138.50	15.7	11,813	0.13%
2023/11/09	77.3	144.39	48.1	142.99	144.50	29.2	11,661	0.25%
2023/11/08	76.2	151.11	72.3	150.57	149.50	3.9	11,420	0.03%
2023/11/07	77.5	143.09	67.1	141.88	148.50	10.3	11,018	0.09%
2023/11/06	56.4	131.85	56.5	134.62	135.00	-0.1	10,699	0.00%
2023/11/03	22	122.96	26.1	124.79	125.00	-4	10,326	-0.04%
2023/11/02	26	121.37	27.5	122.33	123.50	-1.5	10,218	-0.01%
2023/11/01	64	123.66	75	121.83	120.00	-11	10,111	-0.11%
2023/10/31	25	119.36	30	119.17	118.50	-5	9,827	-0.05%
2023/10/30	27	116.56	48	117.41	117.50	-21	9,701	-0.22%
2023/10/27	32	112.41	17.1	112.41	111.50	14.9	9,528	0.16%
2023/10/26	14	109.32	16.1	110.93	110.50	-2.1	9,483	-0.02%
2023/10/25	11	113.00	11	113.32	112.50	0	9,372	0.00%
2023/10/24	10	113.95	16.1	112.57	112.50	-6.1	9,343	-0.06%
2023/10/23	10	113.15	30	113.12	114.00	-20	9,318	-0.21%
2023/10/20	5	115.20	7.1	115.63	115.00	-2.1	9,278	-0.02%
2023/10/19	11	114.59	30	115.23	116.00	-19	9,248	-0.21%
2023/10/18	24	115.65	35	115.31	115.00	-11	9,152	-0.12%
2023/10/17	54	119.43	42	120.08	118.00	12	9,055	0.13%
2023/10/16	9	117.27	21	117.81	118.00	-12	8,801	-0.14%
2023/10/13	21	115.48	34.6	115.70	115.50	-13.6	8,684	-0.16%
2023/10/12	57.1	118.85	38.5	118.30	119.00	18.6	8,531	0.22%
2023/10/11	25.1	117.96	52.2	117.86	118.00	-27.1	8,363	-0.32%
2023/10/06	49.1	116.63	31.1	116.95	116.50	18.1	8,172	0.22%
2023/10/05	106.4	118.52	118.2	119.20	119.00	-11.8	7,900	-0.15%	大買/大賣/
2023/10/04	54	111.20	41	111.83	111.50	13	7,272	0.18%
2023/10/03	42.1	110.95	57.3	111.07	112.00	-15.2	7,051	-0.22%
2023/10/02	88.1	109.46	60.2	109.17	110.00	28	6,767	0.41%
2023/09/28	190.1	108.58	175.1	109.04	111.50	15	6,309	0.24%	大買/大賣/
2023/09/27	93	99.63	156.9	101.05	104.50	-63.9	5,250	-1.22%	大賣/
2023/09/26	59.1	95.71	33.4	95.67	95.00	25.7	4,708	0.55%
2023/09/25	32.1	95.90	33	95.41	96.20	-1	4,503	-0.02%
2023/09/22	74.6	98.99	32.1	98.65	96.00	42.5	4,222	1.01%
2023/09/21	111.1	99.66	99.5	99.21	103.00	11.6	3,587	0.32%	大買/
2023/09/20	59	97.94	85.9	98.45	100.00	-26.9	2,731	-0.98%
2023/09/19	46.1	94.86	59.3	94.83	91.00	-13.2	2,290	-0.58%
2023/09/18	3	88.60	74.2	88.60	88.60	-71.2	1,693	-4.20%
2023/09/15	0	0.00	1.6	80.60	80.60	-1.6	1,606	-0.10%
2023/09/12	0	0.00	3	72.97	72.60	-3	1,585	-0.19%
2023/09/11	1.2	74.00	0	0.00	74.20	1.2	1,570	0.07%
2023/09/08	1.5	73.63	9	73.77	74.00	-7.5	1,555	-0.48%
2023/09/07	15.3	73.63	4.5	73.42	73.90	10.8	1,545	0.70%
2023/09/06	5	72.70	1	72.60	73.10	4	1,535	0.26%
2023/09/05	0	0.00	0	72.40	72.70	0	1,528	0.00%
2023/09/04	6.1	71.81	11	72.34	72.20	-5	1,522	-0.33%
2023/09/01	3	69.57	2	69.00	69.60	1	1,494	0.07%
2023/08/31	1	67.90	0	0.00	68.10	1	1,497	0.07%
2023/08/30	1	67.80	1	68.10	68.10	0	1,493	0.00%
2023/08/29	3	67.77	6	68.00	68.20	-3	1,491	-0.20%
2023/08/25	1	68.40	0	0.00	68.00	1	1,507	0.07%
2023/08/24	4.1	69.39	4	68.30	68.80	0.1	1,509	0.00%
2023/08/23	1	68.30	2	68.50	68.90	-1	1,508	-0.07%
2023/08/22	0	0.00	21	68.12	68.30	-21	1,492	-1.41%
2023/08/21	1	66.99	0	0.00	67.00	1	1,480	0.07%
2023/08/18	8.1	65.71	5	66.00	65.10	3.1	1,468	0.21%
2023/08/17	7.1	71.63	0	0.00	71.40	7.1	1,411	0.50%
2023/08/16	3	72.17	22	72.58	72.00	-19	1,373	-1.39%
2023/08/15	2	71.75	6	71.92	71.70	-4	1,329	-0.30%
2023/08/14	3	71.70	6	72.15	71.30	-3	1,293	-0.24%
2023/08/11	1	72.80	0	0.00	73.00	1	1,279	0.08%
2023/08/10	18	73.83	0	73.20	73.30	18	1,254	1.44%
2023/08/09	5.1	73.19	16.1	73.13	74.00	-11	1,207	-0.91%
2023/08/08	1	70.70	11	70.48	70.90	-10	1,110	-0.90%
2023/08/07	0	0.00	8	69.63	70.70	-8	1,085	-0.74%
2023/08/04	20	67.50	0	0.00	68.10	20	1,043	1.92%
2023/08/02	3	67.47	0	67.60	67.10	3	1,034	0.29%
2023/08/01	50	68.30	0	0.00	68.00	50	1,044	4.78%
2023/07/28	1	68.50	2	67.20	68.90	-1	1,034	-0.10%
2023/07/27	4.1	67.58	1	67.60	67.60	3.1	1,009	0.31%
2023/07/26	21	66.79	0	0.00	66.50	21	999	2.10%
2023/07/25	5.1	66.76	0	0.00	66.70	5.1	984	0.52%
2023/07/24	0.1	67.87	0	0.00	67.30	0.1	964	0.01%
2023/07/21	1.6	68.75	2.1	68.47	68.60	-0.5	949	-0.05%
2023/07/20	0	0.00	21	69.36	69.20	-21	952	-2.21%
2023/07/19	1	68.80	16	69.10	69.10	-15	948	-1.58%
2023/07/18	0	70.00	7	70.56	70.00	-7	934	-0.75%
2023/07/17	1	70.00	2	70.15	70.00	-1	930	-0.11%
2023/07/14	0	0.00	5	70.20	69.90	-5	932	-0.54%
2023/07/13	4	70.15	4	70.70	70.50	0	924	0.00%
2023/07/12	1	69.00	0	0.00	69.20	1	892	0.11%
2023/07/11	0	0.00	2	68.70	68.80	-2	888	-0.23%
2023/07/10	0	0.00	0.1	68.50	68.30	-0.1	882	-0.01%
2023/07/07	0.5	69.50	0	0.00	69.20	0.5	880	0.06%
2023/07/06	1.1	70.38	1	69.33	69.50	0	874	0.00%
2023/07/05	5.1	69.53	4.1	69.58	69.40	1.1	863	0.13%
2023/07/04	1	70.20	0	68.91	70.20	1	841	0.12%
2023/07/03	0	0.00	2	67.90	68.00	-2	801	-0.25%
2023/06/30	0	67.60	1	67.30	68.00	-1	801	-0.12%
2023/06/29	0.1	67.20	0	0.00	67.50	0.1	811	0.01%
2023/06/28	15	67.63	0	0.00	67.40	15	814	1.84%
2023/06/26	12	67.68	0	0.00	67.90	12	793	1.51%
2023/06/21	0.5	68.00	1	67.71	68.00	-0.6	796	-0.07%
2023/06/20	1.5	67.51	0	0.00	67.90	1.5	786	0.19%
2023/06/16	0	0.00	1	67.70	67.00	-1	769	-0.13%
2023/06/15	0.1	67.30	3	67.33	67.20	-2.9	760	-0.38%
2023/06/14	0	0.00	1	67.70	67.60	-1	760	-0.14%
2023/06/13	0	0.00	5	67.80	67.80	-5	760	-0.66%
2023/06/12	0	67.30	0	0.00	67.90	0	761	0.00%
2023/06/09	0	0.00	5	67.48	67.50	-5	756	-0.66%
2023/06/08	1	67.80	1	67.60	67.50	0	764	0.00%
2023/06/07	0	67.40	0	67.82	67.80	0	778	0.00%
2023/06/06	2	67.10	2	66.51	67.40	0	775	-0.01%
2023/06/05	1	66.00	1	66.10	66.00	0	762	0.00%
2023/06/02	0	66.30	0	0.00	66.30	0	770	0.00%
2023/06/01	1	65.90	1	66.20	66.20	0	777	0.00%
2023/05/30	0	0.00	0	66.60	66.60	0	782	0.00%
2023/05/29	2	66.80	2	66.80	66.60	0	812	0.00%
2023/05/25	2	66.90	0.2	66.70	66.80	1.9	882	0.21%
2023/05/24	0	0.00	0	67.00	67.40	0	887	0.00%
2023/05/18	0	0.00	5	65.50	65.80	-5	906	-0.55%
2023/05/17	0	65.40	0	0.00	65.40	0	911	0.00%
2023/05/15	0	0.00	0	64.50	64.90	0	920	0.00%
2023/05/08	4	64.60	1	64.90	65.00	3	968	0.31%
2023/05/05	2	65.10	12	65.52	65.40	-10	977	-1.02%
2023/05/04	0	67.40	0	0.00	67.10	0	971	0.00%
2023/05/03	0	0.00	1	67.00	66.90	-1	985	-0.10%
2023/04/28	1	66.60	0	0.00	66.40	1	1,050	0.10%
2023/04/26	0	0.00	11	65.93	66.20	-11	1,054	-1.04%
2023/04/25	0	0.00	5	65.92	65.70	-5	1,050	-0.48%
2023/04/24	0	0.00	1	66.50	66.00	-1	1,045	-0.10%
2023/04/21	0	0.00	3	66.47	66.20	-3	1,058	-0.28%
2023/04/20	0	0.00	2	67.40	67.10	-2	1,061	-0.19%
2023/04/19	0	68.10	0	0.00	68.20	0	1,053	0.00%
2023/04/18	2	68.50	11	68.30	68.50	-9	1,042	-0.86%
2023/04/14	0	0.00	0.2	67.40	67.40	-0.2	1,034	-0.01%
2023/04/13	0	0.00	1	67.30	67.30	-1	1,035	-0.10%
2023/04/12	0	0.00	5	67.70	67.50	-5	1,034	-0.48%
2023/04/11	1	67.60	0	0.00	67.80	1	1,034	0.10%
2023/04/10	0	0.00	2	67.75	67.50	-2	1,048	-0.19%
2023/04/07	1	67.60	0	0.00	67.50	1	1,048	0.10%
2023/04/06	0	67.00	2	67.40	67.40	-2	1,048	-0.19%
2023/03/31	1	67.70	8	67.74	67.60	-7	1,058	-0.66%
2023/03/30	0	67.20	0.1	67.19	67.20	-0.1	1,117	0.00%
2023/03/29	1	66.50	0	0.00	66.70	1	1,170	0.09%
2023/03/28	0	66.20	1	66.30	66.10	-1	1,260	-0.08%
2023/03/27	0.1	66.50	2	66.35	66.60	-2	1,355	-0.14%
2023/03/24	2	66.75	2	66.55	66.30	0	1,428	0.00%
2023/03/23	1	67.20	5	67.12	66.90	-4	1,426	-0.28%
2023/03/22	2	66.65	1.1	66.69	66.70	0.9	1,435	0.06%
2023/03/21	2	66.50	0	0.00	66.50	2	1,438	0.14%
2023/03/20	0	65.90	0	0.00	65.90	0	1,455	0.00%
2023/03/17	0	65.90	2	65.95	66.40	-2	1,467	-0.14%
2023/03/16	0	0.00	1	65.70	65.60	-1	1,470	-0.07%
2023/03/15	0	66.70	4	66.70	66.20	-4	1,479	-0.27%
2023/03/14	1.1	66.50	0	0.00	66.30	1.1	1,492	0.07%
2023/03/10	6	66.40	0	0.00	66.70	6	1,518	0.40%
2023/03/09	2	66.60	2	66.55	66.70	0	1,519	0.00%
2023/03/07	0	0.00	4	65.88	66.10	-4	1,538	-0.26%
2023/03/06	8	65.69	1	65.70	65.60	7	1,540	0.45%
2023/03/03	0	0.00	1	65.10	65.40	-1	1,543	-0.06%
2023/03/02	0	0.00	1	64.40	64.80	-1	1,547	-0.06%
2023/03/01	6	63.97	4	64.33	64.10	2	1,546	0.13%
2023/02/24	4.2	64.65	10	64.83	65.00	-5.8	1,517	-0.39%
2023/02/23	3	67.30	1	67.20	67.30	2	1,449	0.14%
2023/02/22	6	66.85	1	66.80	67.00	5	1,468	0.34%
2023/02/21	7	67.51	2	67.40	67.40	5	1,469	0.34%
2023/02/20	0.1	67.50	18	67.28	67.60	-17.9	1,480	-1.21%
2023/02/17	0	65.80	6	66.27	66.40	-6	1,478	-0.41%
2023/02/16	0	66.00	0	0.00	65.80	0	1,494	0.00%
2023/02/14	10	66.26	0	0.00	65.60	10	1,515	0.66%
2023/02/13	3	65.27	6	65.62	65.70	-3	1,531	-0.20%
2023/02/10	4	66.05	5.3	65.83	65.80	-1.3	1,540	-0.08%
2023/02/09	1	66.30	1.1	66.40	66.40	0	1,541	0.00%
2023/02/08	1	66.40	2	66.60	66.60	-1	1,556	-0.06%
2023/02/07	4	65.98	5	66.04	66.50	-1	1,562	-0.06%
2023/02/06	4	66.38	8	66.61	66.00	-4	1,585	-0.25%
2023/02/03	11	66.87	2.1	66.21	66.90	9	1,576	0.57%
2023/02/02	21.1	65.84	1	66.10	65.90	20.1	1,634	1.23%
2023/02/01	8	65.31	11	65.41	65.40	-3	1,620	-0.19%
2023/01/31	1	64.30	8	64.90	65.40	-7	1,615	-0.43%
2023/01/30	1	63.90	0	0.00	63.90	1	1,578	0.06%
2023/01/11	0	0.00	1	63.30	63.60	-1	1,636	-0.06%
2023/01/10	0	0.00	1	62.80	62.80	-1	1,667	-0.06%
2023/01/06	1	61.20	0	0.00	61.10	1	1,727	0.06%
2023/01/03	1	60.82	0	0.00	61.10	1	1,846	0.06%
2022/12/30	2	61.50	1	61.20	61.10	1	1,857	0.05%
2022/12/28	3	61.10	2	60.80	61.60	1	1,893	0.05%
2022/12/27	1.3	62.43	0	0.00	62.20	1.3	1,901	0.07%
2022/12/23	1	62.20	2	62.25	62.70	-1	1,940	-0.05%
2022/12/22	2	62.70	7	63.16	63.30	-5	1,938	-0.26%
2022/12/21	5	61.60	0	0.00	61.70	5	1,893	0.26%
2022/12/20	7	62.71	1	63.50	61.70	6	1,835	0.33%
2022/12/19	1	64.20	7	64.19	64.20	-6	1,791	-0.33%
2022/12/14	0	62.40	4	62.53	62.50	-4	1,758	-0.23%
2022/12/13	0	0.00	3	62.70	62.70	-3	1,839	-0.16%
2022/12/12	1	62.30	5	62.34	62.50	-4	1,896	-0.21%
2022/12/08	1	62.50	0	0.00	62.70	1	1,954	0.05%
2022/12/07	0	0.00	1	62.30	62.30	-1	1,975	-0.05%
2022/12/05	2	62.70	0	0.00	62.80	2	1,972	0.10%
2022/12/01	2	63.10	1	63.20	63.00	1	1,956	0.05%
2022/11/30	1	62.20	1	62.50	62.90	0	1,981	0.00%
2022/11/28	0	61.30	2	61.30	61.50	-2	1,989	-0.10%
2022/11/25	2	61.50	2	61.20	61.10	0	1,989	0.00%
2022/11/24	1	61.10	1	61.00	61.10	0	1,993	0.00%
2022/11/23	1	60.50	0	0.00	60.30	1	2,002	0.05%
2022/11/22	3	59.90	1	60.30	60.30	2	2,016	0.10%
2022/11/21	0	60.30	0	0.00	60.20	0	2,037	0.00%
2022/11/18	2	61.00	3	61.07	60.60	-1	2,040	-0.05%
2022/11/17	3	60.50	2	60.60	60.70	1	2,034	0.05%
2022/11/16	3	60.23	2	60.50	59.90	1	2,038	0.05%
2022/11/15	1	60.50	0	0.00	60.60	1	2,028	0.05%
2022/11/14	3	60.00	0	0.00	60.40	3	2,023	0.15%
2022/11/11	2	59.70	5	60.24	60.10	-3	2,032	-0.15%
2022/11/09	3	58.70	0	59.40	59.40	3	2,041	0.15%
2022/11/08	3	58.37	0	0.00	58.20	3	2,046	0.15%
2022/11/07	2	58.05	2.1	57.76	57.90	-0.1	2,058	0.00%
2022/11/04	2	56.90	0	0.00	57.60	2	2,079	0.10%
2022/11/03	0	0.00	1	57.00	57.20	-1	2,087	-0.05%
2022/11/02	4	57.50	1	57.50	57.50	3	2,122	0.14%
2022/11/01	1	57.60	1	58.20	58.00	0	2,172	0.00%
2022/10/31	7	57.97	3	58.30	58.30	4	2,172	0.19%
2022/10/20	1	63.00	0	0.00	63.20	1	2,193	0.05%
2022/10/14	1	62.10	1	62.10	61.40	0	2,121	0.00%
2022/10/13	0	0.00	2	60.85	60.20	-2	2,128	-0.09%
2022/10/12	1	61.99	1	61.90	61.70	0	2,112	0.00%
2022/10/11	2	62.70	24	63.38	62.80	-22	2,098	-1.05%
2022/10/07	0	0.00	1	61.40	61.70	-1	2,063	-0.05%
2022/10/03	0	0.00	5	58.70	59.70	-5	2,095	-0.24%
2022/09/29	0	0.00	2	58.80	59.00	-2	2,122	-0.09%
2022/09/28	0	0.00	1	58.50	58.40	-1	2,179	-0.05%
2022/09/26	0	0.00	1	58.90	58.80	-1	2,235	-0.04%
2022/09/22	1	59.70	5	59.40	59.70	-4	2,292	-0.17%
2022/09/20	1	59.20	0	0.00	60.30	1	2,211	0.05%
2022/09/19	2	60.75	1	61.39	60.10	1	2,152	0.05%
2022/09/16	0	61.20	5	60.90	61.90	-5	2,185	-0.23%
2022/09/15	5	61.90	0	0.00	61.80	5	2,307	0.22%
2022/09/14	1	61.60	0	0.00	61.90	1	2,475	0.04%
2022/09/12	1	62.70	0	0.00	62.70	1	2,971	0.03%
2022/09/08	1	61.90	0	0.00	62.00	1	3,296	0.03%
2022/09/07	0	0.00	1	60.60	61.30	-1	3,492	-0.03%
2022/09/06	1	61.60	1	62.20	61.20	0	3,626	0.00%
2022/09/05	1	63.20	2.1	63.65	63.00	-1.1	3,648	-0.03%
2022/09/02	0	0.00	15	64.70	64.60	-15	3,681	-0.41%
2022/09/01	0	0.00	1	64.40	64.50	-1	3,742	-0.03%
2022/08/31	2	64.65	1	64.40	64.70	1	3,767	0.03%
2022/08/29	0	0.00	3	64.77	64.70	-3	3,908	-0.08%
2022/08/26	3	65.97	2	65.75	66.00	1	4,058	0.02%
2022/08/25	1	65.20	0	0.00	64.70	1	4,082	0.02%
2022/08/24	1.1	65.06	1	64.70	64.60	0.1	4,180	0.00%
2022/08/23	2	64.45	1	64.90	64.60	1	4,233	0.02%
2022/08/22	0	0.00	3	64.53	64.40	-3	4,256	-0.07%
2022/08/19	13	64.28	2	64.50	64.40	11	4,299	0.26%
2022/08/18	8	64.14	2.1	64.25	64.10	5.9	4,371	0.14%
2022/08/17	3	65.17	2	65.20	65.00	1	4,454	0.02%
2022/08/16	0	0.00	1	65.40	65.50	-1	4,461	-0.02%
2022/08/15	2	65.40	2	65.60	65.70	0	4,496	0.00%
2022/08/12	3	65.07	0	0.00	65.10	3	4,552	0.07%
2022/08/11	3.5	64.36	0	0.00	64.10	3.5	4,578	0.08%
2022/08/10	2	64.50	2	64.10	64.00	0	4,621	0.00%
2022/08/09	5	64.46	3	64.27	64.50	2	4,740	0.04%
2022/08/08	19.7	65.75	4.9	67.39	65.50	14.8	4,756	0.31%
2022/08/05	1	69.70	0	0.00	69.30	1	4,710	0.02%
2022/08/04	1	68.00	0	0.00	68.50	1	4,763	0.02%
2022/08/03	0	0.00	3	68.50	68.30	-3	4,811	-0.06%
2022/08/02	1	69.30	4	68.98	69.30	-3	4,892	-0.06%
2022/08/01	1	69.10	4	70.02	70.20	-3	4,938	-0.06%
2022/07/29	2	69.85	1	69.20	69.20	1	5,033	0.02%
2022/07/28	0	0.00	11	68.91	69.50	-11	5,100	-0.22%
2022/07/27	0	0.00	12	67.67	68.70	-12	5,273	-0.23%
2022/07/26	0	0.00	4	67.80	67.80	-4	5,338	-0.07%
2022/07/25	0	0.00	1	68.60	68.30	-1	5,367	-0.02%
2022/07/22	1	66.30	4	66.28	66.90	-3	5,386	-0.06%
2022/07/21	1	66.10	2	66.20	66.80	-1	5,412	-0.02%
2022/07/20	1	65.50	3	65.30	65.30	-2	5,466	-0.04%
2022/07/19	1	64.10	1	64.10	64.90	0	5,527	0.00%
2022/07/18	1	64.10	0	0.00	64.50	1	5,613	0.02%
2022/07/15	1	63.60	17	63.98	64.10	-16	5,735	-0.28%
2022/07/14	2	63.30	0	0.00	63.40	2	5,877	0.03%
2022/07/13	34	63.06	2	62.80	62.50	32	5,894	0.54%
2022/07/12	1	62.40	9	62.29	62.80	-8	5,884	-0.14%
2022/07/11	8	63.40	0	0.00	63.10	8	5,893	0.14%
2022/07/08	10	61.69	1.4	62.64	62.90	8.7	5,916	0.15%
2022/07/07	12	60.03	1	59.60	60.20	11	5,897	0.19%
2022/07/06	13	60.63	2	60.40	59.90	11	5,903	0.19%
2022/07/05	5	61.58	1	61.40	61.50	4	5,853	0.07%
2022/07/04	3	62.30	2	62.00	61.30	1	5,826	0.02%
2022/07/01	4	65.38	5	64.42	63.70	-1	5,812	-0.02%
2022/06/30	2	67.35	1	67.10	67.10	1	5,788	0.02%
2022/06/29	6	67.52	2	67.55	67.30	4	5,775	0.07%
2022/06/28	13	68.55	0	0.00	68.70	13	5,771	0.23%
2022/06/27	5	68.16	5	68.98	68.70	0	5,760	0.00%
2022/06/24	60	69.52	13	68.39	67.70	47	5,784	0.81%
2022/06/23	11	71.15	37	71.62	71.00	-26	5,718	-0.45%
2022/06/22	16	70.54	45	71.30	70.70	-29	5,538	-0.52%
2022/06/21	29	69.86	59	69.55	70.80	-30	5,358	-0.56%
2022/06/20	90.6	69.97	9	69.72	68.00	81.6	5,175	1.58%
2022/06/17	27.5	78.67	59.4	79.87	77.30	-32	4,855	-0.66%
2022/06/16	23	79.44	26	80.10	79.90	-3	4,582	-0.07%
2022/06/15	10	79.05	11	79.61	78.60	-1	4,397	-0.02%
2022/06/14	0	0.00	30	76.36	76.90	-30	4,261	-0.70%
2022/06/13	3	77.10	6	77.13	77.20	-3	4,204	-0.07%
2022/06/10	25	79.11	17	79.39	78.70	8	4,156	0.19%
2022/06/09	3	80.30	6	80.15	80.40	-3	4,094	-0.07%
2022/06/08	4	80.33	12	80.89	80.30	-8	4,092	-0.20%
2022/06/07	14	79.11	13	80.38	80.70	1	4,058	0.02%
2022/06/06	5	80.76	21	81.19	80.30	-16	3,972	-0.40%
2022/06/02	4	78.28	3	77.73	77.60	1	3,857	0.03%
2022/06/01	10	78.37	19	77.38	78.20	-9	3,826	-0.24%
2022/05/31	7	75.36	16	75.86	75.30	-9	3,743	-0.24%
2022/05/30	3	75.30	24	75.97	76.00	-21	3,723	-0.56%
2022/05/27	19	75.24	16	76.03	75.20	3	3,729	0.08%
2022/05/26	23	74.87	22	75.38	75.00	1	3,800	0.03%
2022/05/25	7	73.41	52	73.54	74.90	-45	3,772	-1.19%
2022/05/24	11	72.23	10	72.80	72.10	1	3,707	0.03%
2022/05/23	2	73.25	3	72.83	72.40	-1	3,734	-0.03%
2022/05/20	18	73.47	53	73.75	73.60	-35	3,740	-0.94%
2022/05/19	6	71.22	1.2	71.52	72.00	4.8	3,762	0.13%
2022/05/18	8	71.99	4	72.30	72.20	4	3,875	0.10%
2022/05/17	4.1	69.80	2	70.65	71.00	2.1	3,984	0.05%
2022/05/16	6	68.65	2	68.10	68.10	4	4,318	0.09%
2022/05/13	1	68.70	0	0.00	68.60	1	4,505	0.02%
2022/05/12	2	68.00	3	68.40	68.10	-1	4,573	-0.02%
2022/05/11	4	68.60	3	68.93	68.70	1	4,538	0.02%
2022/05/10	2	67.95	4	68.18	68.90	-2	4,525	-0.04%
2022/05/09	6	67.37	4	67.15	67.20	2	4,480	0.04%
2022/05/06	0	68.90	15	67.75	67.80	-15	4,487	-0.33%
2022/05/05	9	69.01	7.1	69.35	69.60	1.9	4,548	0.04%
2022/05/04	48.8	69.03	5	69.60	68.00	43.8	4,550	0.96%
2022/05/03	16	69.69	4	69.75	69.80	12	4,464	0.27%
2022/04/29	12	71.55	10	71.67	71.80	2	4,481	0.04%
2022/04/28	15	69.75	2	70.80	71.50	13	4,598	0.28%
2022/04/27	53	69.92	7	70.24	70.10	46	4,667	0.99%
2022/04/26	1.1	70.42	10	71.92	72.80	-8.9	4,786	-0.19%
2022/04/25	38.5	70.17	1	69.50	70.10	37.5	4,783	0.78%
2022/04/22	36.5	72.27	3	72.93	72.20	33.5	4,779	0.70%
2022/04/21	6.2	73.37	0	0.00	73.80	6.2	4,752	0.13%
2022/04/20	30	74.56	3	73.53	74.30	27	4,754	0.57%
2022/04/19	7	78.66	4	78.37	78.20	3	4,895	0.06%
2022/04/15	1	79.80	2	79.95	79.60	-1	5,024	-0.02%
2022/04/14	6	80.77	15	80.08	79.70	-9	5,044	-0.18%
2022/04/12	0	0.00	5	77.90	77.50	-5	5,042	-0.10%
2022/04/11	7	78.71	2	78.30	78.20	5	5,098	0.10%
2022/04/08	9	76.98	0	0.00	77.20	9	5,157	0.17%
2022/04/07	2	77.70	1	77.10	77.10	1	5,313	0.02%
2022/04/06	3	78.13	4	78.40	78.50	-1	5,417	-0.02%
2022/04/01	6.3	79.28	7.2	79.29	79.30	-0.9	5,449	-0.02%
2022/03/31	33.1	79.89	1	80.50	79.30	32.1	5,508	0.58%
2022/03/30	3	81.93	1	81.60	81.70	2	5,464	0.04%
2022/03/29	8.1	82.18	12	81.96	81.40	-3.9	5,463	-0.07%
2022/03/28	2	81.00	4	81.78	82.30	-2	5,466	-0.04%
2022/03/25	1	83.30	2	83.40	83.20	-1	5,431	-0.02%
2022/03/24	1	84.00	1	84.70	85.00	0	5,434	0.00%
2022/03/23	3	85.60	0	0.00	84.70	3	5,491	0.05%
2022/03/22	5	85.36	4	85.57	84.70	1	5,505	0.02%
2022/03/21	7	86.63	0	0.00	85.80	7	5,504	0.13%
2022/03/18	20	87.22	1	87.60	86.90	19	5,500	0.35%
2022/03/17	0.4	84.80	2	85.00	84.90	-1.6	5,451	-0.03%
2022/03/16	4.2	82.40	2	82.40	82.60	2.2	5,466	0.04%
2022/03/15	1	84.10	1	83.80	83.80	0	5,460	0.00%
2022/03/14	4	85.07	4.2	84.91	85.70	-0.2	5,465	0.00%
2022/03/10	6	83.70	1	84.30	84.80	5	5,458	0.09%
2022/03/09	1	81.80	2.1	82.75	82.10	-1	5,429	-0.02%
2022/03/08	10	80.25	2	80.45	80.40	8	5,415	0.15%
2022/03/07	2	80.90	1	81.60	81.60	1	5,442	0.02%
2022/03/04	2	83.40	6	83.30	83.30	-4	5,396	-0.07%
2022/03/03	2	85.00	4	85.00	85.00	-2	5,387	-0.04%
2022/03/02	1	84.10	1.5	83.47	83.90	-0.5	5,383	-0.01%
2022/03/01	5	84.94	3.1	85.00	85.00	1.9	5,330	0.04%
2022/02/25	20	85.65	47	83.87	83.00	-27	5,286	-0.51%
2022/02/24	1	87.80	26	86.77	86.90	-25	5,175	-0.48%
2022/02/23	25	86.93	5	87.30	87.80	20	5,126	0.39%
2022/02/22	3.1	86.27	37.1	86.04	85.80	-34	5,085	-0.67%
2022/02/21	46	85.68	17	86.32	86.50	29	5,038	0.58%
2022/02/18	10	85.35	5	85.46	85.60	5	5,000	0.10%
2022/02/17	19.1	86.88	17.2	86.91	86.20	1.9	4,920	0.04%
2022/02/16	61.5	91.41	45.3	90.77	89.90	16.2	4,778	0.34%
2022/02/15	135.3	97.38	112.2	94.43	89.80	23.1	4,626	0.50%	大買/大賣/
2022/02/14	51.4	95.60	55.3	94.20	96.20	-3.9	4,161	-0.09%
2022/02/11	22.3	90.52	26.5	90.69	90.50	-4.3	3,921	-0.11%
2022/02/10	8.1	88.44	6	89.03	88.30	2.1	3,833	0.05%
2022/02/09	10	89.43	2	89.55	89.60	8	3,830	0.21%
2022/02/08	9	88.67	4.1	88.12	89.50	4.9	3,810	0.13%
2022/02/07	11.3	88.02	8	88.34	89.40	3.3	3,780	0.09%
2022/01/26	22.1	87.38	21	87.84	85.00	1.1	3,729	0.03%
2022/01/25	11.3	86.01	13	86.15	86.50	-1.7	3,602	-0.05%
2022/01/24	11	85.82	12.2	86.45	86.30	-1.2	3,512	-0.03%
2022/01/21	9	89.12	8.1	89.47	89.20	1	3,413	0.03%
2022/01/20	12.4	88.48	18.2	88.65	90.00	-5.8	3,318	-0.18%
2022/01/19	22.2	87.14	17	86.45	85.10	5.2	3,170	0.16%
2022/01/18	12.4	88.92	33.2	89.94	90.20	-20.8	3,068	-0.68%
2022/01/17	1	85.00	5.1	85.14	85.30	-4.1	2,907	-0.14%
2022/01/14	8.3	84.47	11	83.80	85.20	-2.7	2,855	-0.10%
2022/01/13	3	84.30	1.6	84.05	84.50	1.4	2,791	0.05%
2022/01/12	7	84.36	7.6	83.64	85.00	-0.6	2,749	-0.02%
2022/01/11	53.5	83.44	63.2	83.56	84.00	-9.7	2,641	-0.37%
2022/01/10	4.4	78.43	7.1	78.79	79.20	-2.7	2,347	-0.11%
2022/01/07	3.3	76.20	3.2	76.78	76.90	0.1	2,252	0.00%
2022/01/06	0	0.00	1.3	75.86	75.40	-1.3	2,171	-0.06%
2022/01/05	0	0.00	3	74.87	75.30	-3	2,130	-0.14%
2022/01/04	7	74.97	3	75.17	75.10	4	2,111	0.19%
2022/01/03	3	74.27	6.1	73.77	74.20	-3.1	2,049	-0.15%
2021/12/30	14.5	73.76	19.3	73.79	73.50	-4.9	1,965	-0.25%
2021/12/29	7.9	69.84	15.3	69.85	71.50	-7.4	1,810	-0.41%
2021/12/28	8	67.79	3.1	67.47	67.90	5	1,690	0.29%
2021/12/27	6.2	66.31	31	66.14	67.00	-24.8	1,652	-1.50%
2021/12/24	13	65.12	10	64.80	64.80	3	1,584	0.19%
2021/12/23	1	64.80	2	65.00	64.90	-1	1,577	-0.06%
2021/12/21	0	0.00	3	64.80	64.70	-3	1,570	-0.19%
2021/12/20	3	64.80	0	0.00	64.80	3	1,549	0.19%
2021/12/17	5	65.38	4	65.23	65.10	1	1,521	0.07%
2021/12/15	2	64.30	1	64.20	64.40	1	1,485	0.07%
2021/12/14	0	0.00	1	64.70	64.50	-1	1,488	-0.07%
2021/12/13	0.6	65.42	2	65.40	65.30	-1.4	1,498	-0.09%
2021/12/10	5	65.30	8	66.04	65.30	-3	1,503	-0.20%
2021/12/09	4	65.05	8	65.15	65.20	-4	1,484	-0.27%
2021/12/07	1	65.40	4	65.73	65.20	-3	1,555	-0.19%
2021/12/06	1.1	65.00	0.3	65.00	65.20	0.8	1,573	0.05%
2021/12/03	0	0.00	2	65.40	65.40	-2	1,601	-0.12%
2021/12/02	4	65.40	3	65.40	65.10	1	1,617	0.06%
2021/12/01	1	65.80	4	66.63	66.30	-3	1,632	-0.18%
2021/11/30	2	64.10	0	0.00	63.40	2	1,604	0.12%
2021/11/29	1	62.50	26	63.42	63.70	-25	1,632	-1.53%
2021/11/26	0	0.00	2	63.60	63.30	-2	1,646	-0.12%
2021/11/24	0	0.00	3	64.20	64.70	-3	1,662	-0.18%
2021/11/23	1	64.40	0	0.00	64.60	1	1,701	0.06%
2021/11/22	0	0.00	1	65.10	65.40	-1	1,710	-0.06%
2021/11/18	5	65.18	0	0.00	65.30	5	1,722	0.29%
2021/11/17	1	64.40	0	0.00	64.40	1	1,729	0.06%
2021/11/16	3	64.53	0	0.00	64.40	3	1,743	0.17%
2021/11/15	4.1	66.25	6	66.07	65.90	-1.9	1,754	-0.11%
2021/11/12	4	65.05	24	65.67	65.90	-20	1,769	-1.13%
2021/11/11	20	64.60	5	64.00	64.30	15	1,780	0.84%
2021/11/10	1	64.40	4	64.40	64.40	-3	1,814	-0.17%
2021/11/09	1	65.20	1	64.80	64.60	0	1,855	0.00%
2021/11/08	23	64.87	6	64.17	65.00	17	1,901	0.89%
2021/11/05	10	64.99	8	64.94	64.90	2	1,957	0.10%
2021/11/04	1	64.50	0	0.00	64.70	1	2,023	0.05%
2021/11/03	2	64.45	3.3	64.18	64.50	-1.3	2,105	-0.06%
2021/11/02	3	63.73	11	64.05	63.80	-8	2,099	-0.38%
2021/11/01	0	0.00	4	62.78	62.50	-4	2,068	-0.19%
2021/10/29	0.5	62.50	4	62.78	62.80	-3.5	2,050	-0.17%
2021/10/28	0.3	62.60	3	62.53	62.70	-2.7	2,067	-0.13%
2021/10/27	1.3	62.78	2	62.90	62.80	-0.8	2,085	-0.04%
2021/10/26	0	0.00	6	62.57	62.70	-6	2,125	-0.28%
2021/10/25	0	0.00	4	62.30	62.50	-4	2,147	-0.19%
2021/10/22	10	62.23	0	0.00	62.00	10	2,179	0.46%
2021/10/21	0	0.00	0	62.80	63.10	0	2,182	0.00%
2021/10/20	6.2	62.09	1	62.50	62.20	5.2	2,234	0.23%
2021/10/19	10	62.00	2	60.80	61.20	8	2,223	0.36%
2021/10/14	1	60.00	0	0.00	60.00	1	2,232	0.04%
2021/10/13	0	0.00	2	58.80	59.00	-2	2,256	-0.09%
2021/10/12	1	58.70	0	0.00	59.20	1	2,289	0.04%
2021/10/08	4	59.70	0	0.00	59.50	4	2,275	0.18%
2021/10/07	3	58.93	0	0.00	59.00	3	2,275	0.13%
2021/10/05	7	58.93	0	0.00	59.40	7	2,305	0.30%
2021/10/04	2	57.95	6	58.15	58.10	-4	2,321	-0.17%
2021/10/01	1	59.00	0	0.00	59.00	1	2,351	0.04%
2021/09/30	0	0.00	1	60.70	60.50	-1	2,395	-0.04%
2021/09/29	7	60.10	0	0.00	60.00	7	2,490	0.28%
2021/09/27	2	62.60	1	63.00	62.60	1	2,630	0.04%
2021/09/24	0	0.00	7	62.77	62.70	-7	2,634	-0.27%
2021/09/23	30	62.45	0	0.00	62.40	30	2,648	1.13%
2021/09/22	4	61.88	2	62.40	62.30	2	2,639	0.08%
2021/09/17	0	0.00	12	62.43	64.30	-12	2,605	-0.46%
2021/09/16	6	62.77	0	0.00	62.60	6	2,601	0.23%
2021/09/15	14	62.77	2.1	62.96	62.60	11.9	2,581	0.46%
2021/09/14	1	63.60	7	64.14	63.60	-6	2,576	-0.23%
2021/09/13	8.1	64.38	10	64.40	64.40	-1.9	2,570	-0.07%
2021/09/10	18	63.53	11	62.20	63.80	7	2,548	0.27%
2021/09/09	1	61.00	1.2	60.83	61.10	-0.2	2,487	-0.01%
2021/09/08	2	59.30	11	59.79	59.30	-9	2,471	-0.36%
2021/09/07	2	61.70	0	0.00	61.80	2	2,451	0.08%
2021/09/06	1	61.70	25	62.17	61.60	-24	2,439	-0.98%
2021/09/03	1	61.00	0	0.00	61.00	1	2,415	0.04%
2021/09/02	3	60.20	6	60.55	60.30	-3	2,402	-0.12%
2021/09/01	0.1	60.30	0	0.00	60.20	0.1	2,367	0.00%
2021/08/31	0	0.00	1	60.00	60.00	-1	2,343	-0.04%
2021/08/30	0.1	59.80	0	0.00	59.60	0.1	2,349	0.00%
2021/08/27	7	59.56	23	58.72	59.20	-16	2,338	-0.68%
2021/08/26	12	58.48	1	58.10	58.10	11	2,308	0.48%
2021/08/25	3	58.00	0	0.00	58.30	3	2,315	0.13%
2021/08/23	0	0.00	36	58.21	58.70	-36	2,384	-1.51%
2021/08/20	5	57.50	0	0.00	57.50	5	2,406	0.21%
2021/08/19	0	0.00	2	58.10	57.50	-2	2,404	-0.08%
2021/08/18	2	59.75	3	59.80	59.60	-1	2,371	-0.04%
2021/08/17	11	59.05	0	0.00	59.50	11	2,365	0.46%
2021/08/16	3	59.80	6	60.87	59.90	-3	2,332	-0.13%
2021/08/13	3	63.73	11	62.99	62.10	-8	2,299	-0.35%
2021/08/12	25	64.32	6.1	64.46	64.80	18.9	2,262	0.84%
2021/08/11	40.4	66.41	2	68.15	65.90	38.3	2,233	1.72%
2021/08/10	27.5	66.86	11	66.85	67.60	16.5	2,205	0.75%
2021/08/09	38.2	66.00	10	66.22	66.00	28.2	2,149	1.31%
2021/08/06	1	62.20	0	0.00	61.60	1	2,081	0.05%
2021/08/05	0	0.00	3	61.03	61.50	-3	2,173	-0.14%
2021/08/04	0	0.00	0	60.90	60.50	0	2,242	0.00%
2021/08/03	2	60.50	1	60.70	61.00	1	2,273	0.04%
2021/08/02	15	59.03	0	0.00	59.50	15	2,281	0.66%
2021/07/30	4	62.10	19	62.36	62.10	-15	2,293	-0.65%
2021/07/29	0	0.00	2	62.20	62.20	-2	2,265	-0.09%
2021/07/28	4	61.90	4	62.28	61.20	0	2,266	0.00%
2021/07/27	2	62.75	5	62.78	62.90	-3	2,299	-0.13%
2021/07/26	11	64.33	8	63.25	63.10	3	2,358	0.13%
2021/07/23	0	0.00	7	62.00	61.90	-7	2,360	-0.30%
2021/07/22	0	0.00	3	62.20	61.90	-3	2,564	-0.12%
2021/07/21	2	61.60	2	61.80	61.50	0	2,603	0.00%
2021/07/20	2	61.20	1	61.51	61.50	1	2,654	0.04%
2021/07/19	2	61.35	0	0.00	61.50	2	2,719	0.07%
2021/07/16	4	61.50	6	61.60	62.00	-2	2,970	-0.07%
2021/07/15	1	60.50	1	60.40	60.50	0	3,111	0.00%
2021/07/13	11.1	60.99	14	59.60	59.60	-3	3,246	-0.09%
2021/07/12	1	59.30	0.2	59.55	59.10	0.8	3,206	0.02%
2021/07/09	10	59.16	3	58.80	59.10	7	3,198	0.22%
2021/07/08	4	61.20	3	61.13	60.90	1	3,187	0.03%
2021/07/07	0	0.00	9	60.08	60.00	-9	3,159	-0.29%
2021/07/06	10.1	59.31	13	59.42	59.40	-2.9	3,124	-0.09%
2021/07/05	26	58.64	39.3	57.91	59.30	-13.3	3,047	-0.44%
2021/07/02	0	0.00	37	54.30	54.80	-37	2,908	-1.27%
2021/07/01	3	53.53	0	0.00	53.50	3	2,897	0.10%
2021/06/30	39	53.71	1	54.20	53.70	38	2,896	1.31%
2021/06/29	1	54.20	1	53.90	53.90	0	2,889	0.00%
2021/06/28	1	53.90	28	54.19	54.20	-27	2,894	-0.93%
2021/06/25	30	53.86	0	0.00	53.90	30	2,912	1.03%
2021/06/24	1	54.40	20	54.50	54.30	-19	2,917	-0.65%
2021/06/23	21	53.98	11	54.10	54.40	10	2,929	0.34%
2021/06/22	1	53.70	3	53.87	54.20	-2	2,922	-0.07%
2021/06/21	3	53.70	2	53.90	53.80	1	2,919	0.03%
2021/06/18	0.2	54.20	1	54.40	54.50	-0.8	2,920	-0.03%
2021/06/17	0	0.00	1	54.50	54.30	-1	2,921	-0.03%
2021/06/16	0	0.00	10	54.14	54.30	-10	2,930	-0.34%
2021/06/15	0	0.00	1	54.70	54.60	-1	2,927	-0.03%
2021/06/11	5	54.70	2	54.70	54.70	3	2,933	0.10%
2021/06/10	1	54.10	5.7	54.25	54.50	-4.7	2,941	-0.16%
2021/06/09	0	0.00	11	53.81	53.80	-11	2,947	-0.37%
2021/06/08	0	0.00	6	53.92	54.20	-6	2,955	-0.20%
2021/06/07	0	0.00	2	54.50	54.10	-2	2,985	-0.07%
2021/06/04	2	54.85	3	54.80	54.50	-1	2,986	-0.03%
2021/06/03	2	55.35	1	55.20	55.20	1	2,987	0.03%
2021/06/02	4	55.83	3	55.70	55.50	1	2,992	0.03%
2021/06/01	19	55.27	26	55.32	55.70	-7	2,967	-0.24%
2021/05/31	4.4	54.25	6	54.55	54.30	-1.7	2,924	-0.06%
2021/05/28	4	53.93	7.1	54.10	54.20	-3.1	2,910	-0.11%
2021/05/27	4	52.35	23	52.83	53.20	-19	2,893	-0.66%
2021/05/26	7	52.41	6	52.52	52.60	1	2,919	0.03%
2021/05/25	3	52.30	8	52.46	52.30	-5	2,926	-0.17%
2021/05/24	1	50.50	3	50.80	51.30	-2	2,915	-0.07%
2021/05/19	0	0.00	2	51.10	50.80	-2	2,961	-0.07%
2021/05/18	3	49.97	2	49.76	51.20	1	3,003	0.03%
2021/05/17	7.1	46.95	0	0.00	47.50	7.1	2,993	0.24%
2021/05/14	0	0.00	8	50.08	50.10	-8	2,955	-0.27%
2021/05/13	13	49.01	0	0.00	49.35	13	2,921	0.45%
2021/05/12	34.1	49.87	3	49.60	50.30	31.1	2,854	1.09%
2021/05/11	10	51.60	1	52.00	52.10	9	2,783	0.32%
2021/05/10	23	54.06	0.6	53.80	53.90	22.4	2,750	0.81%
2021/05/07	1	54.00	2	53.40	54.10	-1	2,733	-0.04%
2021/05/06	3	53.23	3	52.93	53.10	0	2,708	0.00%
2021/05/05	2.2	53.04	3	53.03	52.90	-0.8	2,686	-0.03%
2021/05/04	4.1	52.28	7	52.00	52.30	-2.9	2,662	-0.11%
2021/05/03	9	53.68	13	53.88	54.00	-4	2,599	-0.15%
2021/04/29	3	54.30	13	54.39	54.90	-10	2,524	-0.40%
2021/04/28	24	54.77	39	54.37	54.30	-15	2,451	-0.61%
2021/04/27	12	52.73	2.6	52.68	52.60	9.4	2,257	0.42%
2021/04/26	8.3	53.79	7	53.44	53.60	1.3	2,207	0.06%
2021/04/23	10	53.92	4	53.78	53.80	6	2,148	0.28%
2021/04/22	59	53.90	18	53.37	53.00	41	2,075	1.97%
2021/04/21	64	52.30	42.2	52.12	51.60	21.8	1,850	1.18%
2021/04/20	23	49.97	29	50.66	51.70	-6	1,711	-0.35%
2021/04/19	1	47.25	1	47.20	47.15	0	1,606	0.00%
2021/04/16	0	0.00	1	45.65	46.00	-1	1,584	-0.06%
2021/04/15	5	45.05	0	0.00	45.35	5	1,607	0.31%
2021/04/14	3	44.93	2	45.50	45.15	1	1,614	0.06%
2021/04/13	0	0.00	10	45.73	45.55	-10	1,615	-0.62%
2021/04/12	5	46.15	4	45.75	45.70	1	1,606	0.06%
2021/04/07	0	0.00	2	46.80	46.95	-2	1,610	-0.12%
2021/04/06	0	47.15	7	47.14	47.00	-7	1,620	-0.43%
2021/04/01	0	0.00	3	47.00	47.00	-3	1,622	-0.18%
2021/03/31	0	47.20	1	47.20	47.15	-1	1,611	-0.06%
2021/03/30	5	47.06	1	47.20	47.50	4	1,601	0.25%
2021/03/29	3	46.48	1	46.85	46.90	2	1,572	0.13%
2021/03/26	9	46.38	12	46.33	46.40	-3	1,553	-0.19%
2021/03/24	0	0.00	1	46.05	45.90	-1	1,548	-0.06%
2021/03/23	1	46.25	0	0.00	46.10	1	1,545	0.06%
2021/03/22	0	46.65	4	46.48	46.45	-4	1,551	-0.26%
2021/03/19	2	46.05	3	46.43	46.40	-1	1,554	-0.06%
2021/03/18	0	46.75	0	0.00	46.80	0	1,534	0.00%
2021/03/17	0	46.55	10	46.62	46.55	-10	1,537	-0.65%
2021/03/16	0	0.00	2	46.70	46.75	-2	1,539	-0.13%
2021/03/15	3	46.12	13	46.04	46.20	-10	1,544	-0.65%
2021/03/12	3	45.47	1	45.35	45.50	2	1,526	0.13%
2021/03/11	4.1	45.65	15	45.62	45.50	-10.9	1,526	-0.71%
2021/03/10	5	44.94	0	0.00	45.00	5	1,514	0.33%
2021/03/09	0	0.00	3	44.95	44.85	-3	1,506	-0.20%
2021/03/08	1	45.00	4	44.73	44.70	-3	1,509	-0.20%
2021/03/05	6	44.25	0	0.00	44.40	6	1,518	0.40%
2021/03/04	2	44.23	5	44.37	44.65	-3	1,558	-0.19%
2021/03/03	0	0.00	3	44.50	44.80	-3	1,544	-0.19%
2021/03/02	2	44.98	10	45.05	44.50	-8	1,534	-0.52%
2021/02/26	7	44.92	4	44.86	44.75	3	1,519	0.20%
2021/02/25	0	44.10	0	0.00	44.50	0	1,477	0.00%
2021/02/23	1	44.25	4	43.90	44.35	-3	1,457	-0.21%
2021/02/22	7	44.07	8	44.03	44.50	-1	1,437	-0.07%
2021/02/19	3	43.00	10.8	43.03	43.05	-7.8	1,391	-0.56%
2021/02/18	38	43.32	7	43.29	43.35	31	1,391	2.23%
2021/02/17	14	42.79	11.1	43.00	43.05	2.9	1,331	0.22%
2021/02/05	10	41.62	1	41.25	41.40	9	1,287	0.70%
2021/02/04	0	0.00	5	41.55	41.25	-5	1,291	-0.39%
2021/02/03	9	41.81	0	41.80	41.70	9	1,310	0.68%
2021/02/02	1	41.65	0	0.00	41.65	1	1,288	0.08%
2021/02/01	1	40.65	0	0.00	40.70	1	1,334	0.07%
2021/01/29	1	40.75	1	40.50	40.55	0	1,331	0.00%
2021/01/28	1	41.30	1	41.20	41.30	0	1,316	0.00%
2021/01/27	0	41.80	1	41.50	41.45	-1	1,318	-0.08%
2021/01/25	1	41.05	32	41.55	41.65	-31	1,306	-2.37%
2021/01/22	1	41.05	0	0.00	41.05	1	1,302	0.08%
2021/01/21	1	41.05	1	40.50	40.85	0	1,300	0.00%
2021/01/20	5	41.10	6	40.85	40.40	-1	1,289	-0.08%
2021/01/19	1	41.65	0	0.00	41.70	1	1,261	0.08%
2021/01/18	1	42.35	8	41.52	41.65	-7	1,256	-0.56%
2021/01/15	0	0.00	1.1	42.34	42.30	-1.1	1,250	-0.09%
2021/01/14	5	42.96	6	43.08	42.80	-1	1,293	-0.08%
2021/01/13	0.1	41.95	3	41.85	42.05	-2.9	1,240	-0.24%
2021/01/12	0	41.70	0	0.00	41.55	0	1,200	0.00%
2021/01/11	0	0.00	6	41.65	41.70	-6	1,188	-0.50%
2021/01/08	1	41.10	4	41.25	41.55	-3	1,174	-0.26%
2021/01/07	0	0.00	2	41.08	41.20	-2	1,135	-0.18%
2021/01/06	0	0.00	2	40.98	40.90	-2	1,125	-0.18%
2021/01/05	0	0.00	3	40.85	41.00	-3	1,106	-0.27%
2021/01/04	0	40.60	3	40.73	40.90	-3	1,104	-0.27%
2020/12/31	0	0.00	1.3	40.70	40.30	-1.3	1,087	-0.12%
2020/12/30	4	40.70	13	40.74	40.75	-9	1,041	-0.86%
2020/12/28	1	40.50	0	0.00	40.50	1	1,014	0.10%
2020/12/24	1	40.35	0	0.00	40.40	1	1,010	0.10%
2020/12/22	1	40.40	0	0.00	40.05	1	1,032	0.10%
2020/12/21	6	40.14	0	0.00	40.30	6	1,044	0.57%
2020/12/18	2	40.38	6	40.71	40.10	-4	1,048	-0.39%
2020/12/17	5	41.18	1	40.95	40.95	4	1,041	0.38%
2020/12/16	0	0.00	8	40.92	41.10	-8	1,044	-0.77%
2020/12/15	1	40.60	0	0.00	40.55	1	1,034	0.10%
2020/12/14	0	0.00	26	40.48	40.55	-26	1,024	-2.54%
2020/12/11	1	40.30	0	0.00	40.35	1	1,021	0.10%
2020/12/09	5	40.90	5	40.83	40.90	0	999	0.00%
2020/12/08	10	40.70	14	40.70	40.70	-4	986	-0.41%
2020/12/07	6	40.61	2	40.63	40.70	4	991	0.40%
2020/12/04	0	0.00	2	40.48	40.40	-2	998	-0.20%
2020/12/03	0	0.00	2	40.35	40.35	-2	983	-0.20%
2020/12/02	0	0.00	1	40.25	40.30	-1	980	-0.10%
2020/12/01	5	40.45	0	0.00	40.50	5	972	0.51%
2020/11/30	24	40.33	5	40.81	40.10	19	956	1.99%
2020/11/27	1	39.55	1	39.50	39.65	0	915	0.00%
2020/11/25	1	39.35	0	0.00	39.35	1	933	0.11%
2020/11/24	0	0.00	15	39.43	39.45	-15	929	-1.61%
2020/11/23	1	39.70	16	39.58	39.60	-15	928	-1.61%
2020/11/20	0	0.00	10	39.26	39.20	-10	925	-1.08%
2020/11/19	0	0.00	5	39.20	39.15	-5	924	-0.54%
2020/11/18	0	0.00	13	39.28	39.30	-13	971	-1.34%
2020/11/16	10	39.32	0	0.00	39.30	10	1,061	0.94%
2020/11/12	0	0.00	1.1	39.01	38.90	-1.1	1,100	-0.10%
2020/11/11	0	38.85	4	39.01	39.10	-4	1,110	-0.36%
2020/11/10	1	38.70	12	38.70	38.70	-11	1,102	-1.00%
2020/11/09	1.1	38.40	3	38.48	38.50	-1.9	1,106	-0.18%
2020/11/05	2	37.30	0	0.00	37.40	2	1,073	0.19%
2020/11/02	5	36.57	0	0.00	36.50	5	1,153	0.43%
2020/10/30	2	36.70	0	0.00	36.75	2	1,163	0.17%
2020/10/29	2	36.80	0	37.15	36.95	2	1,161	0.17%
2020/10/28	1	37.10	0.2	37.25	37.15	0.8	1,181	0.07%
2020/10/26	0	0.00	6	37.31	37.25	-6	1,212	-0.49%
2020/10/23	0	0.00	3	37.15	37.35	-3	1,216	-0.25%
2020/10/22	7	36.88	5	37.45	37.45	2	1,226	0.16%
2020/10/21	0	0.00	1	37.35	37.45	-1	1,171	-0.09%
2020/10/19	1	37.25	0	0.00	37.40	1	1,196	0.08%
2020/10/15	0	37.20	0	0.00	37.10	0	1,234	0.00%
2020/10/13	0	0.00	1	37.35	37.40	-1	1,284	-0.08%
2020/10/12	3	37.47	1	37.60	37.60	2	1,308	0.15%
2020/10/08	2	37.25	0	0.00	37.50	2	1,330	0.15%
2020/10/07	3	37.50	0	0.00	37.50	3	1,349	0.22%
2020/09/28	0	0.00	2	36.70	37.15	-2	1,485	-0.13%
2020/09/25	1	35.90	0	0.00	36.10	1	1,531	0.07%
2020/09/24	8.1	36.17	0	0.00	36.05	8.1	1,535	0.53%
2020/09/23	3	37.05	0	0.00	36.95	3	1,554	0.19%
2020/09/22	2	37.20	0	0.00	37.30	2	1,607	0.12%
2020/09/15	1	37.95	2	37.88	37.90	-1	1,678	-0.06%
2020/09/11	0.1	37.85	0	0.00	37.75	0.1	1,718	0.00%
2020/09/10	1	38.10	1.2	38.03	38.00	-0.2	1,728	-0.01%
2020/09/09	5	37.68	1	38.00	38.25	4	1,735	0.23%
2020/09/08	1	38.10	1	38.05	38.05	0	1,733	0.00%
2020/09/07	3	38.15	0	0.00	38.05	3	1,742	0.17%
2020/09/04	1	38.15	0	0.00	38.20	1	1,777	0.06%
2020/09/03	1	38.60	1	38.70	38.60	0	1,783	0.00%
2020/09/02	1	38.80	0	0.00	38.60	1	1,791	0.06%
2020/09/01	1	38.65	1	38.70	38.65	0	1,809	0.00%
2020/08/31	0	0.00	1	39.15	39.05	-1	1,821	-0.05%
2020/08/28	0.3	39.25	1	39.30	39.10	-0.7	1,828	-0.04%
2020/08/27	2	39.15	0	0.00	39.15	2	1,847	0.11%
2020/08/25	1	39.75	3	39.82	39.80	-2	1,854	-0.11%
2020/08/24	2	39.00	8	39.21	39.25	-6	1,879	-0.32%
2020/08/21	6	41.62	8	41.75	41.65	-2	1,842	-0.11%
2020/08/20	3	41.73	5	41.50	41.80	-2	1,811	-0.11%
2020/08/19	0	0.00	8	42.42	42.45	-8	1,761	-0.45%
2020/08/18	1	42.40	1	42.40	42.45	0	1,730	0.00%
2020/08/17	0	0.00	2	42.38	42.35	-2	1,724	-0.12%
2020/08/14	0	0.00	4	42.35	42.35	-4	1,715	-0.23%
2020/08/13	0	0.00	12	42.35	42.30	-12	1,714	-0.70%
2020/08/12	0	0.00	25	42.19	42.20	-25	1,701	-1.47%
2020/08/11	0	0.00	1	42.25	42.20	-1	1,703	-0.06%
2020/08/10	0	0.00	4	42.30	42.25	-4	1,698	-0.24%
2020/08/07	1	42.05	1	42.20	42.20	0	1,693	0.00%
2020/08/06	0	0.00	7	42.79	42.55	-7	1,659	-0.42%
2020/08/05	5	42.20	37	42.24	42.35	-32	1,651	-1.94%
2020/08/04	1	42.20	0	0.00	42.20	1	1,663	0.06%
2020/08/03	1	42.35	0	0.00	42.30	1	1,678	0.06%
2020/07/31	0	0.00	2	42.15	42.10	-2	1,679	-0.12%
2020/07/29	0.5	41.35	0	0.00	41.35	0.5	1,668	0.03%
2020/07/28	5	41.55	1	41.65	41.50	4	1,691	0.24%
2020/07/27	2	41.73	0	0.00	41.65	2	1,703	0.12%
2020/07/24	9	41.98	1	42.00	41.80	8	1,732	0.46%
2020/07/23	7	42.06	1	42.10	42.20	6	1,738	0.35%
2020/07/22	0	0.00	1.8	42.06	42.10	-1.8	1,780	-0.10%
2020/07/21	2	41.83	0	0.00	42.00	2	1,790	0.11%
2020/07/20	0	0.00	0.2	41.80	41.70	-0.2	1,780	-0.01%
2020/07/17	1	41.45	5	41.79	41.70	-4	1,791	-0.22%
2020/07/16	0	0.00	3	41.45	41.40	-3	1,788	-0.17%
2020/07/15	3	41.38	13	41.57	41.45	-10	1,786	-0.56%
2020/07/14	1	41.50	3	41.65	41.55	-2	1,799	-0.11%
2020/07/13	2	41.75	0	0.00	41.70	2	1,797	0.11%
2020/07/10	2	41.50	2	41.43	41.40	0	1,804	0.00%
2020/07/09	0	0.00	5	41.68	41.70	-5	1,791	-0.28%
2020/07/08	2	40.98	1	41.20	41.70	1	1,777	0.06%
2020/07/07	11	40.82	0	0.00	40.75	11	1,752	0.63%
2020/07/06	3	40.67	1	40.70	40.70	2	1,740	0.11%
2020/07/03	10	40.29	1	40.45	40.20	9	1,706	0.53%
2020/07/02	13	40.42	8	40.56	40.45	5	1,693	0.30%
2020/07/01	56	39.98	66	40.44	40.25	-10	1,665	-0.60%
2020/06/30	12	39.65	20	39.80	39.55	-8	1,613	-0.50%
2020/06/24	19	39.34	3	39.35	39.25	16	1,578	1.01%
2020/06/23	0	0.00	1	39.50	39.25	-1	1,583	-0.06%
2020/06/22	0	0.00	1	39.25	39.25	-1	1,581	-0.06%
2020/06/19	0	0.00	7	39.11	38.90	-7	1,577	-0.44%
2020/06/17	1	38.85	0	0.00	38.80	1	1,548	0.06%
2020/06/16	1	38.90	0	0.00	38.95	1	1,556	0.06%
2020/06/15	1.2	38.87	1	38.80	38.70	0.2	1,588	0.01%
2020/06/12	7	38.13	0	0.00	38.85	7	1,587	0.44%
2020/06/11	16	39.49	11	39.16	39.05	5	1,613	0.31%
2020/06/08	20	39.30	0	0.00	39.50	20	1,641	1.22%
2020/06/05	0.5	39.25	0	0.00	39.30	0.5	1,642	0.03%
2020/06/04	0	0.00	27	39.05	39.05	-27	1,654	-1.63%
2020/06/03	5	39.00	1	39.05	39.05	4	1,682	0.24%
2020/06/02	7	38.70	0	0.00	38.70	7	1,685	0.42%
2020/06/01	1	38.50	0	0.00	38.60	1	1,792	0.06%
2020/05/29	0	0.00	1	38.75	37.40	-1	1,776	-0.06%
2020/05/28	0	0.00	3	39.10	38.70	-3	1,770	-0.17%
2020/05/26	0.6	38.90	0	0.00	38.90	0.6	1,865	0.03%
2020/05/25	2.5	38.73	0	0.00	38.85	2.5	1,872	0.13%
2020/05/22	2	38.68	10	38.90	38.65	-8	1,909	-0.42%
2020/05/21	10	38.95	0	0.00	39.00	10	2,012	0.50%
2020/05/15	0	0.00	3	38.78	38.75	-3	2,178	-0.14%
2020/05/14	11	38.90	3	39.00	38.80	8	2,215	0.36%
2020/05/11	0	0.00	10	39.15	39.10	-10	2,235	-0.45%
2020/05/08	0	0.00	12	38.75	38.90	-12	2,231	-0.54%
2020/05/06	0.2	38.20	0	0.00	38.15	0.2	2,238	0.01%
2020/05/05	0	0.00	3	38.20	38.10	-3	2,243	-0.13%
2020/05/04	15	37.99	1	37.80	38.00	14	2,254	0.62%
2020/04/30	3	38.55	3	38.53	38.55	0	2,271	0.00%
2020/04/29	1	38.40	15	38.32	38.35	-14	2,337	-0.60%
2020/04/28	3	37.73	3	37.68	37.75	0	2,333	0.00%
2020/04/27	0	0.00	5	37.30	37.40	-5	2,583	-0.19%
2020/04/23	2	36.73	0	0.00	37.00	2	3,206	0.06%
2020/04/22	2	36.58	1	36.95	37.00	1	3,206	0.03%
2020/04/21	2	37.68	3	37.65	37.50	-1	3,218	-0.03%
2020/04/20	2	38.03	1	37.95	37.95	1	3,237	0.03%
2020/04/16	3	37.75	0	0.00	37.80	3	3,219	0.09%
2020/04/14	0	0.00	1	37.00	37.30	-1	3,256	-0.03%
2020/04/13	3	36.45	0	0.00	36.45	3	3,260	0.09%
2020/04/10	2	36.50	2	36.28	36.40	0	3,304	0.00%
2020/04/09	4	35.76	1	35.60	35.50	3	3,321	0.09%
2020/04/08	4	35.14	0	0.00	35.60	4	3,366	0.12%
2020/04/06	0	0.00	2	34.08	34.15	-2	3,381	-0.06%
2020/04/01	1	34.00	0	0.00	34.05	1	3,395	0.03%
2020/03/31	0	0.00	1	34.10	34.10	-1	3,404	-0.03%
2020/03/30	0	0.00	4	34.08	34.10	-4	3,401	-0.12%
2020/03/26	1	34.00	2	34.50	34.30	-1	3,419	-0.03%
2020/03/24	0	0.00	1	33.30	32.85	-1	3,465	-0.03%
2020/03/23	0.1	32.15	2	31.80	32.10	-1.9	3,474	-0.05%
2020/03/20	2	32.98	1	32.35	32.60	1	3,492	0.03%
2020/03/19	5	31.29	10	31.20	31.20	-5	3,495	-0.14%
2020/03/18	1.3	34.78	8	34.75	34.65	-6.8	3,457	-0.20%
2020/03/16	1	35.90	7.1	36.11	35.55	-6.1	3,442	-0.18%
2020/03/13	0	0.00	1	36.00	36.80	-1	3,449	-0.03%
2020/03/12	2	37.80	3	37.82	37.65	-1	3,458	-0.03%
2020/03/11	0	0.00	4	38.54	38.40	-4	3,712	-0.11%
2020/03/10	3	38.05	0	0.00	38.35	3	3,796	0.08%
2020/03/09	4	38.18	1	38.05	38.05	3	3,852	0.08%
2020/03/06	0	0.00	1	38.80	38.80	-1	3,937	-0.03%
2020/03/05	5	39.55	21	38.99	39.35	-16	4,011	-0.40%
2020/03/03	3	38.75	1	38.70	38.60	2	4,082	0.05%
2020/03/02	1	38.00	7	38.37	38.45	-6	4,164	-0.14%
2020/02/27	2	38.35	2	38.28	38.20	0	4,276	0.00%
2020/02/25	1	37.70	1	38.00	37.95	0	4,387	0.00%
2020/02/24	28	38.09	7	38.20	38.00	21	4,446	0.47%
2020/02/20	0	0.00	4	39.00	39.05	-4	4,445	-0.09%
2020/02/19	1	38.70	1	38.90	38.90	0	4,570	0.00%
2020/02/18	3	38.55	0	0.00	38.55	3	4,815	0.06%
2020/02/17	9	38.97	5	38.80	38.80	4	5,590	0.07%
2020/02/14	7	37.74	0	0.00	38.25	7	5,506	0.13%
2020/02/13	2	38.10	1	38.05	38.00	1	5,530	0.02%
2020/02/12	11	38.02	12	38.19	38.10	-1	5,543	-0.02%
2020/02/11	0	0.00	5	37.70	37.65	-5	5,534	-0.09%
2020/02/10	1	37.45	1	37.50	37.65	0	5,565	0.00%
2020/02/07	4	37.88	2	37.93	37.80	2	5,578	0.04%
2020/02/06	1	38.00	1	38.20	38.25	0	5,575	0.00%
2020/02/05	1	38.00	1	37.65	37.90	0	5,580	0.00%
2020/02/04	4	37.75	1	37.65	37.80	3	5,583	0.05%
2020/02/03	3	36.97	1	37.25	37.20	2	5,605	0.04%
2020/01/31	33.1	37.83	14	37.78	38.30	19.1	5,583	0.34%
2020/01/30	11	39.85	2	40.03	39.00	9	5,512	0.16%
2020/01/20	144	43.13	1	43.25	43.10	143	5,497	2.60%	大買/鉅額交易
2020/01/17	78	43.36	14	43.45	43.35	64	5,285	1.21%
2020/01/16	80	43.39	20	43.41	43.40	60	5,095	1.18%
2020/01/15	2	41.88	0	0.00	41.90	2	4,660	0.04%
2020/01/14	0	0.00	4	42.01	41.95	-4	4,678	-0.09%
2020/01/13	3	41.25	2	41.60	41.85	1	4,682	0.02%
2020/01/10	1	41.00	0	0.00	41.10	1	4,698	0.02%
2020/01/09	0	0.00	1	41.00	41.00	-1	4,712	-0.02%
2020/01/08	13	40.91	0	0.00	40.65	13	4,821	0.27%
2020/01/07	2	41.78	0.1	41.50	41.50	1.9	4,809	0.04%
2020/01/06	0	0.00	2	42.00	42.05	-2	4,839	-0.04%
2020/01/03	9	42.09	8	42.45	42.15	1	4,868	0.02%
2020/01/02	1	42.10	1	42.30	42.40	0	4,972	0.00%
2019/12/31	1	42.00	2	42.00	42.10	-1	5,193	-0.02%
2019/12/27	2	41.50	2	41.50	41.60	0	5,131	0.00%
2019/12/26	1	41.70	2	41.45	41.25	-1	5,128	-0.02%
2019/12/25	3	41.73	3	41.63	41.75	0	5,112	0.00%
2019/12/24	0.1	41.30	3	41.45	41.40	-2.9	5,110	-0.06%
2019/12/23	0	0.00	3	41.23	41.25	-3	5,109	-0.06%
2019/12/20	1	41.05	0	0.00	41.20	1	5,111	0.02%
2019/12/19	0	0.00	8	41.00	41.10	-8	5,101	-0.16%
2019/12/18	1	41.00	1	41.05	41.10	0	5,079	0.00%
2019/12/17	1	41.05	1	41.05	41.10	0	5,051	0.00%
2019/12/16	0	0.00	1	41.10	41.05	-1	5,040	-0.02%
2019/12/12	0	0.00	1	41.30	41.30	-1	5,005	-0.02%
2019/12/11	1	41.45	1	41.25	41.30	0	4,996	0.00%
2019/12/10	1	40.90	4	41.00	41.00	-3	4,982	-0.06%
2019/12/09	0	0.00	1	40.90	40.85	-1	4,966	-0.02%
2019/12/06	1	41.00	0	0.00	40.90	1	4,948	0.02%
2019/12/05	23	41.11	17	41.41	41.05	6	4,904	0.12%
2019/12/04	5	42.54	0	0.00	42.50	5	4,609	0.11%
2019/12/03	0	0.00	6	42.76	42.75	-6	4,504	-0.13%
2019/12/02	5	42.75	4	42.75	42.75	1	4,409	0.02%
2019/11/29	16	42.71	0	0.00	42.70	16	4,281	0.37%
2019/11/28	33	42.65	7	42.56	42.60	26	4,179	0.62%
2019/11/27	17.5	41.80	60	41.65	41.85	-42.5	4,082	-1.04%
2019/11/26	23	41.83	12	41.89	41.75	11	4,029	0.27%
2019/11/25	35	41.88	6	41.98	41.85	29	3,969	0.73%
2019/11/22	8	42.11	24	42.11	42.10	-16	3,822	-0.42%
2019/11/21	2	42.10	8	42.12	42.20	-6	3,742	-0.16%
2019/11/20	4	42.34	30	42.30	42.35	-26	3,647	-0.71%
2019/11/19	11	42.30	14	42.21	42.30	-3	3,571	-0.08%
2019/11/18	6	42.40	12.3	42.26	42.25	-6.3	3,463	-0.18%
2019/11/15	3	42.62	31.2	42.83	42.60	-28.2	3,341	-0.84%
2019/11/14	84.2	43.44	209	43.38	43.20	-124.8	3,082	-4.05%	大賣/鉅額交易
2019/11/13	17	39.70	7	39.70	39.70	10	2,258	0.44%
2019/11/12	1	35.90	1	35.65	36.10	0	2,244	0.00%
2019/11/11	3	35.53	0	0.00	35.40	3	2,177	0.14%
2019/11/07	8	35.10	11.1	35.28	35.05	-3.1	2,156	-0.14%
2019/11/06	15	35.00	1	35.05	35.10	14	2,134	0.66%
2019/11/05	12	35.08	1	35.20	35.00	11	2,103	0.52%
2019/11/04	4	35.06	0	0.00	35.10	4	2,104	0.19%
2019/11/01	3	34.75	1	34.75	34.80	2	2,081	0.10%
2019/10/31	2	34.88	0	0.00	34.80	2	2,093	0.10%
2019/10/30	5	34.87	1	34.90	34.90	4	2,059	0.19%
2019/10/29	6	34.95	0	0.00	34.90	6	2,056	0.29%
2019/10/28	1	34.85	0	0.00	34.90	1	2,048	0.05%
2019/10/25	26.1	34.91	24	35.05	34.80	2.1	2,037	0.10%
2019/10/24	50	35.00	8	35.06	35.25	42	1,984	2.12%
2019/10/23	2	34.90	11	34.98	34.95	-9	1,949	-0.46%
2019/10/22	5.1	35.02	0	0.00	35.00	5.1	1,933	0.26%
2019/10/21	5	35.00	0	0.00	35.00	5	1,903	0.26%
2019/10/18	0	0.00	1	34.95	35.00	-1	1,859	-0.05%
2019/10/17	4.1	35.24	0	0.00	35.20	4.1	1,816	0.23%
2019/10/16	6	34.94	4	35.09	35.45	2	1,783	0.11%
2019/10/15	1	34.70	3	34.70	34.70	-2	1,654	-0.12%
2019/10/14	3	34.85	0	0.00	34.75	3	1,613	0.19%
2019/10/09	10	34.59	4	34.76	34.60	6	1,567	0.38%
2019/10/08	16.3	34.98	1	34.95	35.00	15.3	1,523	1.00%
2019/10/07	24.6	35.66	5	36.00	35.90	19.6	1,374	1.43%
2019/10/04	6	38.36	0	0.00	38.35	6	1,132	0.53%
2019/10/03	1	38.25	0	0.00	38.35	1	1,139	0.09%
2019/09/27	1	38.85	2	39.00	38.75	-1	1,155	-0.09%
2019/09/26	0	0.00	2	39.10	39.10	-2	1,156	-0.17%
2019/09/25	3	39.18	0	0.00	39.20	3	1,159	0.26%
2019/09/24	1	39.55	1	39.60	39.55	0	1,172	0.00%
2019/09/23	3	39.63	0	0.00	39.60	3	1,175	0.26%
2019/09/20	0	0.00	1	39.50	39.50	-1	1,172	-0.09%
2019/09/16	0	0.00	1	39.15	39.20	-1	1,146	-0.09%
2019/09/11	0	0.00	3	39.20	39.00	-3	1,162	-0.26%
2019/09/10	4	39.00	1	39.10	39.15	3	1,161	0.26%
2019/09/09	1	39.00	0	0.00	39.05	1	1,158	0.09%
2019/09/05	0.5	38.90	0	0.00	38.90	0.5	1,165	0.04%
2019/09/03	2	38.50	0	0.00	38.50	2	1,177	0.17%
2019/09/02	6	38.50	0	0.00	38.60	6	1,180	0.51%
2019/08/29	4	37.96	0	0.00	38.00	4	1,170	0.34%
2019/08/28	4	40.01	0	0.00	40.05	4	1,144	0.35%
2019/08/27	0	0.00	2	40.20	40.20	-2	1,105	-0.18%
2019/08/26	1	40.10	1	40.05	40.10	0	1,095	0.00%
2019/08/21	0	0.00	1	40.45	40.55	-1	1,073	-0.09%
2019/08/19	0.5	40.25	2	40.20	40.25	-1.5	1,053	-0.14%
2019/08/16	1	40.00	0	0.00	40.10	1	1,069	0.09%
2019/08/15	1	39.80	0	0.00	39.80	1	1,059	0.09%
2019/08/13	4	40.05	5	39.94	39.95	-1	1,062	-0.09%
2019/08/12	1	40.60	2	40.63	40.35	-1	1,068	-0.09%
2019/08/08	0	0.00	1	39.90	40.50	-1	1,074	-0.09%
2019/08/06	2	39.50	0	0.00	39.60	2	1,093	0.18%
2019/08/05	0	0.00	3	40.15	40.00	-3	1,108	-0.27%
2019/08/02	1	40.05	1	39.75	39.75	0	1,133	0.00%
2019/07/29	0	0.00	1	40.80	40.75	-1	1,212	-0.08%
2019/07/26	3	40.90	0	0.00	40.95	3	1,207	0.25%
2019/07/25	0	0.00	4	41.08	41.05	-4	1,229	-0.33%
2019/07/24	2.4	41.10	0	0.00	41.10	2.4	1,230	0.20%
2019/07/22	2	40.73	1	40.70	40.75	1	1,217	0.08%
2019/07/19	3	40.37	0	0.00	40.60	3	1,215	0.25%
2019/07/18	0	0.00	1	40.25	40.20	-1	1,208	-0.08%
2019/07/17	1	40.15	0	0.00	40.20	1	1,212	0.08%
2019/07/15	3	40.55	3	40.40	40.35	0	1,211	0.00%
2019/07/12	0	0.00	3	40.52	40.50	-3	1,220	-0.25%
2019/07/11	4	40.48	3	40.50	40.55	1	1,236	0.08%
2019/07/05	3	40.00	1	40.10	40.25	2	1,282	0.16%
2019/07/04	0	0.00	1	40.10	40.10	-1	1,271	-0.08%
2019/07/03	0	0.00	1	40.15	40.25	-1	1,279	-0.08%
2019/07/01	2	40.30	3	40.40	40.45	-1	1,321	-0.08%
2019/06/28	1	39.95	0	0.00	39.95	1	1,308	0.08%
2019/06/26	1	39.90	11	39.92	39.85	-10	1,315	-0.76%
2019/06/25	0	0.00	2	40.00	39.95	-2	1,321	-0.15%
2019/06/20	0.5	39.75	1	39.55	39.70	-0.5	1,344	-0.04%
2019/06/19	0	0.00	1	39.15	39.45	-1	1,353	-0.07%
2019/06/17	1	39.10	6	38.98	39.15	-5	1,349	-0.37%
2019/06/14	0	0.00	8	38.99	38.90	-8	1,358	-0.59%
2019/06/13	3	38.85	5	38.90	38.85	-2	1,370	-0.15%
2019/06/12	11	38.95	2	38.95	38.90	9	1,380	0.65%
2019/06/11	0.5	39.00	0	0.00	38.90	0.5	1,392	0.04%
2019/06/10	7	38.50	0	0.00	38.70	7	1,389	0.50%
2019/06/06	7	38.30	0	0.00	38.30	7	1,407	0.50%
2019/06/05	8	38.41	2	38.40	38.35	6	1,431	0.42%
2019/06/04	2	38.45	1	38.45	38.40	1	1,445	0.07%
2019/06/03	1	38.20	0	0.00	38.45	1	1,459	0.07%
2019/05/31	6	38.40	0	0.00	38.40	6	1,489	0.40%
2019/05/30	1	38.15	0	0.00	38.20	1	1,495	0.07%
2019/05/29	1	38.05	0	0.00	37.85	1	1,503	0.07%
2019/05/27	0	0.00	10	38.35	38.35	-10	1,501	-0.67%
2019/05/23	11	37.86	1	37.95	37.85	10	1,534	0.65%
2019/05/22	21	38.27	0	0.00	38.20	21	1,581	1.33%
2019/05/20	4	37.98	10	38.00	38.15	-6	1,694	-0.35%
2019/05/17	0.1	38.20	0	0.00	38.05	0.1	1,703	0.01%
2019/05/16	2.1	38.29	0	0.00	38.20	2.1	1,696	0.13%
2019/05/15	1.1	38.62	25	38.70	38.70	-23.9	1,701	-1.40%
2019/05/14	5	38.18	1	38.00	38.50	4	1,697	0.24%
2019/05/13	10	38.57	3	38.55	38.55	7	1,678	0.42%
2019/05/10	2	39.40	1	39.15	39.20	1	1,646	0.06%
2019/05/09	26	39.55	30	40.26	39.50	-4	1,631	-0.25%
2019/05/08	3	40.87	0.1	40.95	40.90	2.9	1,535	0.19%
2019/05/07	9	40.91	1	40.90	41.00	8	1,541	0.52%
2019/05/06	2	41.03	6	41.01	40.85	-4	1,538	-0.26%
2019/05/03	2	41.40	2	41.35	41.40	0	1,521	0.00%
2019/05/02	5	41.41	3	41.23	41.40	2	1,518	0.13%
2019/04/30	2	40.80	0	0.00	40.80	2	1,487	0.13%
2019/04/29	1	40.75	0	0.00	40.75	1	1,492	0.07%
2019/04/26	0	0.00	5	40.90	40.90	-5	1,485	-0.34%
2019/04/24	2	40.90	0	0.00	40.95	2	1,503	0.13%
2019/04/23	0	0.00	2	40.95	40.95	-2	1,516	-0.13%
2019/04/22	0	0.00	2	40.80	41.05	-2	1,521	-0.13%
2019/04/19	2	40.80	2	40.75	40.80	0	1,538	0.00%
2019/04/18	5	40.76	4	40.76	40.60	1	1,547	0.06%
2019/04/17	5	40.99	8	40.98	41.00	-3	1,561	-0.19%
2019/04/16	20	41.11	1	41.10	41.00	19	1,542	1.23%
2019/04/15	2	41.43	2	41.40	41.15	0	1,539	0.00%
2019/04/12	3	41.32	0	0.00	41.20	3	1,524	0.20%
2019/04/11	8	40.98	5.1	41.19	41.20	2.9	1,511	0.19%
2019/04/08	10	40.61	0	0.00	40.55	10	1,470	0.68%
2019/04/03	0	0.00	1	40.85	40.90	-1	1,425	-0.07%
2019/04/02	3	41.00	3	41.05	41.00	0	1,407	0.00%
2019/03/29	0	40.65	0	0.00	40.65	0	1,379	0.00%
2019/03/26	0	0.00	15	40.43	40.50	-15	1,414	-1.06%
2019/03/25	0	0.00	2	40.30	40.15	-2	1,418	-0.14%
2019/03/22	1	40.55	0	0.00	40.55	1	1,406	0.07%
2019/03/21	2	40.35	1	40.45	40.45	1	1,394	0.07%
2019/03/20	0	0.00	4	40.10	40.15	-4	1,387	-0.29%
2019/03/19	2	40.25	0	0.00	40.10	2	1,385	0.14%
2019/03/15	2	40.63	0	0.00	40.35	2	1,360	0.15%
2019/03/14	2	40.28	1	40.25	40.25	1	1,352	0.07%
2019/03/13	0	0.00	0.1	40.20	40.20	-0.1	1,352	-0.01%
2019/03/08	3	39.33	0	0.00	39.35	3	1,329	0.23%
2019/03/07	1	39.70	0	0.00	39.65	1	1,320	0.08%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/03/04	1	40.00	1	40.05	40.00	0	1,265	0.00%
2019/02/27	0	0.00	6	40.00	40.10	-6	1,258	-0.48%
2019/02/26	0	0.00	1	40.10	40.10	-1	1,259	-0.08%
2019/02/22	1	39.95	0	0.00	40.00	1	1,259	0.08%
2019/02/21	0	0.00	6	39.89	40.00	-6	1,241	-0.48%
2019/02/20	8	40.51	3	40.63	40.25	5	1,191	0.42%
2019/02/19	0	0.00	4	41.65	41.60	-4	1,091	-0.37%
2019/02/18	42	41.79	0	0.00	41.85	42	1,103	3.81%
2019/02/14	2	41.15	0	0.00	41.50	2	1,099	0.18%
2019/02/13	3	40.82	0	0.00	40.80	3	1,084	0.28%
2019/02/12	2	40.80	0	0.00	40.80	2	1,112	0.18%
2019/01/30	2	40.95	1.6	40.82	40.85	0.4	1,132	0.04%
2019/01/29	1	40.60	1	40.55	40.65	0	1,125	0.00%
2019/01/28	2	40.55	0	0.00	40.65	2	1,126	0.18%
2019/01/25	2	40.25	0	0.00	40.30	2	1,136	0.18%
2019/01/24	1	40.15	0	0.00	40.15	1	1,138	0.09%
2019/01/23	1	40.10	1	40.15	40.10	0	1,148	0.00%
2019/01/22	1	40.05	1	40.20	40.15	0	1,147	0.00%
2019/01/21	1	40.10	4	40.20	40.30	-3	1,148	-0.26%
2019/01/18	1	40.05	0.1	40.25	40.05	0.9	1,140	0.08%
2019/01/17	1	40.05	1	40.20	40.05	0	1,157	0.00%
2019/01/16	3	40.02	0	0.00	40.15	3	1,152	0.26%
2019/01/15	1	39.90	0	0.00	39.90	1	1,148	0.09%
2019/01/14	1	39.50	1	39.45	39.40	0	1,131	0.00%
2019/01/11	1	39.35	0	0.00	39.50	1	1,152	0.09%
2019/01/10	1	39.35	0	0.00	39.35	1	1,136	0.09%
2019/01/09	6	38.94	0	0.00	39.20	6	1,154	0.52%
2019/01/04	2	38.53	1	38.55	38.50	1	1,200	0.08%
2019/01/03	13	38.63	0	0.00	38.65	13	1,278	1.02%
2019/01/02	6	38.71	0	0.00	38.75	6	1,293	0.46%
2018/12/28	5	38.65	0	0.00	38.80	5	1,296	0.39%
2018/12/27	2	38.85	0	0.00	38.65	2	1,332	0.15%
2018/12/24	1	38.70	0	0.00	38.75	1	1,333	0.07%
2018/12/22	0	0.00	2	38.60	38.65	-2	1,331	-0.15%
2018/12/21	3	38.50	1	39.00	38.70	2	1,343	0.15%
2018/12/19	6	39.03	0	0.00	39.10	6	1,293	0.46%
2018/12/18	0	0.00	1	39.25	39.20	-1	1,277	-0.08%
2018/12/14	5	39.75	1	39.75	39.85	4	1,281	0.31%
2018/12/12	1.1	39.86	0	0.00	39.95	1.1	1,293	0.09%
2018/12/10	0	0.00	1	39.75	39.85	-1	1,317	-0.08%
2018/12/06	0	0.00	6	40.14	39.85	-6	1,326	-0.45%
2018/12/03	3	40.58	2	40.65	40.80	1	1,389	0.07%
2018/11/30	5	40.25	0	0.00	40.05	5	1,377	0.36%
2018/11/29	2	40.33	0	0.00	40.20	2	1,385	0.14%
2018/11/28	1	40.05	0	0.00	40.15	1	1,397	0.07%
2018/11/27	1	39.90	0	0.00	39.95	1	1,399	0.07%
2018/11/22	4	39.93	1	39.95	39.90	3	1,411	0.21%
2018/11/21	1	40.00	0	0.00	40.15	1	1,419	0.07%
2018/11/20	1	40.30	10	40.40	40.25	-9	1,413	-0.64%
2018/11/09	2	39.55	0	0.00	39.45	2	1,422	0.14%
2018/11/07	2	39.73	0	0.00	39.65	2	1,434	0.14%
2018/11/06	0	0.00	2	39.45	39.50	-2	1,461	-0.14%
2018/11/05	1	39.85	1	40.20	39.85	0	1,498	0.00%
2018/11/02	1	40.35	1	40.40	40.25	0	1,602	0.00%
2018/11/01	1	40.10	21	40.07	40.20	-20	1,594	-1.25%
2018/10/31	1	39.85	1	39.75	39.85	0	1,606	0.00%
2018/10/30	0	0.00	2	39.45	39.20	-2	1,628	-0.12%
2018/10/29	0	0.00	1	39.30	39.30	-1	1,675	-0.06%
2018/10/26	0	0.00	1	39.20	39.25	-1	1,699	-0.06%
2018/10/25	2	38.90	1	39.15	38.90	1	1,712	0.06%
2018/10/24	10	39.65	0	0.00	40.00	10	1,705	0.59%
2018/10/23	2	40.08	1	40.10	40.00	1	1,700	0.06%
2018/10/22	0	0.00	1	40.20	40.40	-1	1,696	-0.06%
2018/10/19	21	40.45	0	0.00	40.00	21	1,705	1.23%
2018/10/17	1	41.60	0	0.00	41.25	1	1,677	0.06%
2018/10/16	4	40.70	6	40.79	40.80	-2	1,657	-0.12%
2018/10/12	2	39.35	0	0.00	39.85	2	1,608	0.12%
2018/10/11	5	39.25	1	39.00	39.40	4	1,583	0.25%
2018/10/09	1	41.00	0	0.00	41.00	1	1,505	0.07%
2018/10/08	0	0.00	1.2	41.44	41.45	-1.2	1,487	-0.08%
2018/10/05	1	41.40	2	41.98	41.50	-1	1,486	-0.07%
2018/10/03	2	42.65	0	0.00	42.50	2	1,451	0.14%
2018/10/01	1	42.70	0	0.00	42.70	1	1,453	0.07%
2018/09/28	1	42.55	0	0.00	42.65	1	1,460	0.07%
2018/09/26	0	0.00	1	42.70	42.85	-1	1,455	-0.07%
2018/09/25	2	42.65	0	0.00	42.65	2	1,459	0.14%
2018/09/21	1	42.50	0	0.00	42.50	1	1,470	0.07%
2018/09/20	0	0.00	1	42.80	42.75	-1	1,465	-0.07%
2018/09/17	2	43.05	0	0.00	43.10	2	1,467	0.14%
2018/09/14	1	43.25	0	0.00	43.20	1	1,467	0.07%
2018/09/11	1	42.50	0	0.00	42.50	1	1,440	0.07%
2018/09/10	1	43.00	0	0.00	42.25	1	1,406	0.07%
2018/09/07	1	43.00	5	43.37	43.05	-4	1,388	-0.29%
2018/09/05	1	43.75	0	0.00	43.75	1	1,359	0.07%
2018/09/04	1	44.10	3	44.05	44.00	-2	1,345	-0.15%
2018/09/03	0	0.00	4	44.00	43.90	-4	1,330	-0.30%
2018/08/31	0	0.00	2	43.75	43.75	-2	1,323	-0.15%
2018/08/30	0	0.00	1	43.70	43.80	-1	1,328	-0.08%
2018/08/29	2	43.55	1	43.60	43.60	1	1,332	0.08%
2018/08/27	3	43.78	0	0.00	43.75	3	1,311	0.23%
2018/08/24	0	0.00	1	43.75	43.80	-1	1,309	-0.08%
2018/08/20	1	44.20	0	0.00	44.00	1	1,327	0.08%
2018/08/17	0	0.00	71	44.40	44.40	-71	1,312	-5.41%
2018/08/16	1	44.45	17	44.14	44.10	-16	1,288	-1.24%
2018/08/15	2	44.30	14	44.65	44.35	-12	1,259	-0.95%
2018/08/14	6	44.80	11	44.66	44.65	-5	1,245	-0.40%
2018/08/13	0	0.00	28	44.16	44.50	-28	1,223	-2.29%
2018/08/10	0	0.00	4	44.54	44.50	-4	1,188	-0.34%
2018/08/09	8	44.09	10	44.36	44.15	-2	1,142	-0.18%
2018/08/08	1	42.75	0	0.00	42.60	1	1,034	0.10%
2018/08/07	1	42.50	0	0.00	42.45	1	1,036	0.10%
2018/08/06	4	42.76	0.2	42.80	42.75	3.8	1,105	0.34%
2018/08/03	108	45.21	0	0.00	45.15	108	1,087	9.93%	大買/鉅額交易
2018/08/02	33	45.40	6	45.41	45.40	27	1,040	2.59%
2018/08/01	1	45.50	0	0.00	45.50	1	1,022	0.10%
2018/07/31	0	0.00	3.3	45.10	45.15	-3.3	1,011	-0.32%
2018/07/30	0	45.00	5	45.10	44.95	-5	1,003	-0.50%
2018/07/27	2	45.08	1	45.05	45.00	1	1,008	0.10%
2018/07/26	2	45.05	0	45.10	45.10	2	1,021	0.20%
2018/07/25	3	44.68	0	0.00	44.80	3	1,034	0.29%
2018/07/24	6	44.39	0	0.00	44.45	6	1,063	0.56%
2018/07/23	0	0.00	1	44.35	44.40	-1	1,085	-0.09%
2018/07/20	2	44.50	1	44.30	44.30	1	1,101	0.09%
2018/07/19	4	44.40	0	0.00	44.25	4	1,121	0.36%
2018/07/16	0	0.00	1	44.00	44.00	-1	1,186	-0.08%
2018/07/13	1	44.00	2	44.00	44.10	-1	1,195	-0.08%
2018/07/12	4	43.55	0	0.00	43.75	4	1,205	0.33%
2018/07/11	2	43.50	1	43.75	43.50	1	1,234	0.08%
2018/07/03	1	44.00	1	43.90	44.05	0	1,371	0.00%
2018/07/02	0	0.00	3	44.60	44.50	-3	1,386	-0.22%
2018/06/29	1	43.85	0	0.00	44.45	1	1,423	0.07%
2018/06/28	3	44.15	0	0.00	44.00	3	1,424	0.21%
2018/06/27	1	44.40	0	0.00	44.50	1	1,445	0.07%
2018/06/25	1	44.80	0	0.00	44.70	1	1,475	0.07%
2018/06/21	5	44.85	0	0.00	44.85	5	1,510	0.33%
2018/06/20	4	44.65	0.2	44.85	44.70	3.8	1,539	0.25%
2018/06/15	0	0.00	2	45.35	45.35	-2	1,537	-0.13%
2018/06/13	12	45.85	0	0.00	45.90	12	1,541	0.78%
2018/06/06	1	46.00	2	46.05	46.15	-1	1,583	-0.06%
2018/06/04	0	0.00	3.1	45.85	46.05	-3.1	1,590	-0.19%
2018/05/31	1	45.60	10	45.50	45.50	-9	1,589	-0.57%
2018/05/30	8	44.85	1	44.80	44.95	7	1,555	0.45%
2018/05/29	1	44.95	1	45.05	45.00	0	1,550	0.00%
2018/05/28	7.5	45.12	3	45.22	45.20	4.5	1,549	0.29%
2018/05/24	0.2	45.35	0	0.00	45.35	0.2	1,568	0.01%
2018/05/22	3	45.50	0	0.00	45.55	3	1,605	0.19%
2018/05/21	9	45.70	1	45.45	45.35	8	1,631	0.49%
2018/05/18	2	46.00	6	45.80	45.80	-4	1,634	-0.24%
2018/05/17	10	45.93	0	0.00	45.95	10	1,708	0.59%
2018/05/16	5	45.90	5	45.84	45.95	0	1,712	0.00%
2018/05/15	0	0.00	1	45.50	45.60	-1	1,719	-0.06%
2018/05/14	10	44.72	5	44.93	45.30	5	1,738	0.29%
2018/05/11	2	46.28	3	46.15	46.15	-1	1,667	-0.06%
2018/05/10	2	46.15	0	0.00	46.15	2	1,661	0.12%
2018/05/09	1	46.05	0	0.00	46.00	1	1,667	0.06%
2018/05/08	1	45.80	1	45.90	45.90	0	1,674	0.00%
2018/05/07	2	45.30	0	0.00	45.45	2	1,686	0.12%
2018/05/04	3	44.97	1	45.00	45.00	2	1,686	0.12%
2018/05/02	2	44.95	0	0.00	44.65	2	1,675	0.12%
2018/04/30	1	44.45	0	0.00	44.40	1	1,662	0.06%
2018/04/27	5	44.44	2	44.40	44.30	3	1,631	0.18%
2018/04/25	1	44.35	0	0.00	44.50	1	1,631	0.06%
2018/04/24	5	44.57	1	44.75	44.50	4	1,622	0.25%
2018/04/23	1	45.70	0	0.00	45.40	1	1,628	0.06%
2018/04/20	0	0.00	1	45.95	45.90	-1	1,620	-0.06%
2018/04/19	1	46.10	1	45.90	46.00	0	1,631	0.00%
2018/04/17	0	0.00	1	46.00	46.00	-1	1,661	-0.06%
2018/04/16	0	0.00	1	46.55	46.55	-1	1,635	-0.06%
2018/04/13	1	46.55	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	0.3	46.90	46.90	-0.3	1,598	-0.02%
2018/04/10	2	47.08	0	0.00	47.00	2	1,561	0.13%
2018/04/03	0	0.00	9	47.17	47.35	-9	1,510	-0.60%
2018/04/02	1	47.50	0	0.00	47.50	1	1,504	0.07%
2018/03/30	6	46.99	0.2	46.35	46.30	5.8	1,450	0.40%
2018/03/29	2	46.98	1	47.10	47.10	1	1,424	0.07%
2018/03/27	1	46.80	0	0.00	46.45	1	1,392	0.07%
2018/03/23	0.1	46.50	1	46.10	46.50	-0.9	1,390	-0.07%
2018/03/20	1	46.30	2	46.40	46.60	-1	1,454	-0.07%
2018/03/19	0	0.00	1	46.45	46.45	-1	1,466	-0.07%
2018/03/15	3	46.47	0	0.00	46.40	3	1,463	0.20%
2018/03/13	1	46.45	7	46.40	46.35	-6	1,478	-0.41%
2018/03/12	1.1	46.44	0.1	46.35	46.35	1	1,483	0.07%
2018/03/07	0.1	46.00	0	0.00	46.00	0.1	1,563	0.01%
2018/03/02	0	0.00	4	46.60	46.55	-4	1,571	-0.25%
2018/03/01	1	46.80	0	0.00	46.80	1	1,570	0.06%
2018/02/27	0	0.00	9	47.24	47.05	-9	1,575	-0.57%
2018/02/26	0	0.00	6	47.34	47.20	-6	1,575	-0.38%
2018/02/23	1	47.30	0	0.00	47.20	1	1,570	0.06%
2018/02/12	0	0.00	23	45.27	45.55	-23	1,559	-1.47%
2018/02/09	23	45.01	105	44.83	44.90	-82	1,580	-5.19%	大賣/
2018/02/08	0	0.00	0.2	45.90	45.90	-0.2	1,518	-0.01%
2018/02/07	0	0.00	1	45.65	45.50	-1	1,530	-0.07%
2018/02/06	2	44.90	15	45.38	45.35	-13	1,538	-0.85%
2018/02/05	11	45.89	0	0.00	46.55	11	1,562	0.70%
2018/02/02	2	46.80	0	0.00	46.80	2	1,556	0.13%
2018/02/01	0.5	46.80	0	0.00	46.80	0.5	1,582	0.03%
2018/01/31	2	47.00	0	0.00	47.00	2	1,600	0.12%
2018/01/30	16	47.23	1	47.25	47.15	15	1,626	0.92%
2018/01/29	0.3	47.00	1	47.00	47.05	-0.7	1,623	-0.04%
2018/01/26	1	47.05	0	0.00	47.00	1	1,623	0.06%
2018/01/25	0	0.00	2	47.10	47.05	-2	1,644	-0.12%
2018/01/24	7	46.79	0	0.00	47.00	7	1,660	0.42%
2018/01/23	5	46.85	4	46.95	46.95	1	1,656	0.06%
2018/01/22	21	47.36	1	47.10	47.00	20	1,657	1.21%
2018/01/19	6	47.01	5	46.92	46.85	1	1,658	0.06%
2018/01/18	4	46.40	1	46.45	46.55	3	1,661	0.18%
2018/01/17	8	46.19	0	0.00	46.50	8	1,668	0.48%
2018/01/16	2	46.65	0	0.00	46.80	2	1,646	0.12%
2018/01/15	2	46.40	0	0.00	46.50	2	1,635	0.12%
2018/01/12	11	45.95	12	46.35	46.35	-1	1,637	-0.06%
2018/01/10	2.6	45.36	0	0.00	45.20	2.6	1,608	0.16%
2018/01/09	1	45.45	0	0.00	45.50	1	1,619	0.06%
2018/01/08	6	45.45	0	0.00	45.40	6	1,675	0.36%
2018/01/05	3	45.45	0	0.00	45.50	3	1,713	0.18%
2018/01/04	2	45.45	1	45.45	45.50	1	1,717	0.06%
2018/01/03	4	45.40	0.5	45.55	45.55	3.5	1,744	0.20%
2018/01/02	14	45.09	0	0.00	45.15	14	1,743	0.80%