文曄 (3036)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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	9.1	113.71	11.5	113.13	114.50	-2.4	4,691	-0.05%
2024/11/21	2.1	115.00	1.5	114.50	114.00	0.6	4,561	0.01%
2024/11/20	6	116.25	4.3	115.23	114.50	1.7	4,445	0.04%
2024/11/19	14	114.68	67.1	117.23	116.50	-53.1	4,294	-1.24%
2024/11/18	16	113.59	21.2	113.20	113.50	-5.2	4,032	-0.13%
2024/11/15	6.1	109.49	4	110.50	109.50	2.1	3,948	0.05%
2024/11/14	11	109.14	7	108.79	110.00	4	3,973	0.10%
2024/11/13	17.6	111.25	2	109.25	109.00	15.6	3,966	0.39%
2024/11/12	8.2	115.39	10	114.85	114.50	-1.8	3,904	-0.05%
2024/11/11	53.5	113.86	5	114.10	113.00	48.5	3,941	1.23%
2024/11/08	1	116.50	1	117.00	114.50	0	3,935	0.00%
2024/11/07	6	115.75	33.2	116.32	117.00	-27.2	4,026	-0.68%
2024/11/06	5.1	112.81	5	114.40	112.00	0.1	4,070	0.00%
2024/11/05	0.2	108.38	8	111.19	111.50	-7.8	4,045	-0.19%
2024/11/04	10.1	109.16	4	109.50	109.50	6.1	4,133	0.15%
2024/11/01	0	109.00	3	110.17	111.50	-3	4,203	-0.07%
2024/10/29	5.2	110.60	5	111.00	109.50	0.2	4,256	0.01%
2024/10/28	5.4	112.52	2	113.50	112.50	3.4	4,238	0.08%
2024/10/25	1	113.50	6	114.08	113.50	-5	4,329	-0.12%
2024/10/24	7	113.50	2.1	112.53	112.00	4.9	4,395	0.11%
2024/10/23	3	114.00	1	116.00	115.50	2	4,460	0.04%
2024/10/22	7	113.93	5	115.10	115.00	2	4,461	0.04%
2024/10/21	6.1	115.07	21.1	115.17	114.00	-15	4,501	-0.33%
2024/10/18	6.6	112.68	5.3	113.05	112.50	1.3	4,463	0.03%
2024/10/17	5	113.80	6	114.42	113.00	-1	4,465	-0.02%
2024/10/16	10.1	113.75	1	114.00	112.00	9.1	4,453	0.20%
2024/10/15	26	114.27	520.2	114.57	116.00	-494.2	4,397	-11.24%	大賣/鉅額交易
2024/10/14	121	114.29	14.5	114.02	113.50	106.5	4,333	2.46%	大買/鉅額交易
2024/10/11	511.5	114.75	77	113.36	114.00	434.5	4,193	10.36%	大買/鉅額交易
2024/10/09	47	107.03	4	107.88	106.00	43	4,053	1.06%
2024/10/08	14	108.82	20	110.30	107.00	-6	4,053	-0.15%
2024/10/07	15	105.40	0	0.00	106.00	15	3,951	0.38%
2024/10/04	22	106.18	4	106.00	105.00	18	3,957	0.45%
2024/10/01	10.4	106.48	2	107.00	105.50	8.4	3,979	0.21%
2024/09/30	20	110.00	4	109.50	105.50	16	4,064	0.39%
2024/09/27	0.2	108.50	1	105.00	107.50	-0.9	4,067	-0.02%
2024/09/26	2.4	103.29	0	0.00	102.50	2.4	4,067	0.06%
2024/09/25	3.1	104.66	0	0.00	103.50	3.1	4,073	0.08%
2024/09/24	6.3	104.35	0	104.50	103.00	6.3	4,111	0.15%
2024/09/23	0.5	106.30	0.1	106.50	105.50	0.4	4,219	0.01%
2024/09/20	3	108.50	0	0.00	105.50	3	4,434	0.07%
2024/09/19	1	107.50	1	107.00	108.50	0	4,628	0.00%
2024/09/18	0	0.00	1	106.50	106.00	-1	4,942	-0.02%
2024/09/16	2	108.00	0	0.00	107.50	2	5,112	0.04%
2024/09/13	3	108.00	2	108.00	108.00	1	5,117	0.02%
2024/09/12	1.3	106.12	3	106.50	106.50	-1.7	5,251	-0.03%
2024/09/11	2	104.25	0	0.00	104.00	2	5,262	0.04%
2024/09/10	4.1	106.04	1	107.00	105.00	3.1	5,281	0.06%
2024/09/09	2	101.50	0.2	105.50	106.50	1.8	5,345	0.03%
2024/09/06	2	106.25	0	0.00	105.50	2	5,386	0.04%
2024/09/05	10	109.30	3.2	106.98	106.50	6.8	5,407	0.13%
2024/09/04	2	110.50	3	109.17	109.50	-1	5,414	-0.02%
2024/09/03	3	115.00	3	116.50	115.00	0	5,425	0.00%
2024/09/02	1.2	116.58	1	117.00	116.50	0.2	5,440	0.00%
2024/08/30	4.3	118.93	4	118.63	118.00	0.3	5,447	0.01%
2024/08/29	1	118.00	1	118.00	118.00	0	5,430	0.00%
2024/08/28	1.2	118.50	1	119.00	116.50	0.2	5,484	0.00%
2024/08/27	3	117.17	386.1	115.54	118.00	-383.1	5,562	-6.89%	大賣/鉅額交易
2024/08/26	439	118.35	52.6	117.76	117.00	386.4	5,583	6.92%	大買/鉅額交易
2024/08/23	0	0.00	1	108.50	110.00	-1	5,450	-0.02%
2024/08/22	0.1	109.50	12	110.00	109.50	-11.9	5,526	-0.22%
2024/08/21	1	110.00	1.3	111.00	110.00	-0.3	5,545	-0.01%
2024/08/20	1	112.00	5.1	111.78	111.00	-4.1	5,571	-0.07%
2024/08/19	9	109.00	0.1	109.00	108.00	8.9	5,589	0.16%
2024/08/16	2.3	110.87	1.4	110.95	111.50	0.9	5,695	0.02%
2024/08/15	0.4	110.00	3.8	110.43	109.50	-3.4	5,752	-0.06%
2024/08/14	1.7	109.71	2	109.75	109.50	-0.3	5,782	-0.01%
2024/08/13	1.3	108.62	20.5	109.59	110.00	-19.2	5,769	-0.33%
2024/08/12	14	107.43	5	106.90	106.50	9	5,758	0.16%
2024/08/09	18.2	105.55	14	105.61	103.50	4.2	5,826	0.07%
2024/08/08	16.7	100.64	11	101.43	102.00	5.7	5,823	0.10%
2024/08/07	0	0.00	2	99.00	99.00	-2	5,880	-0.03%
2024/08/06	5.2	86.49	9.1	88.98	90.00	-3.9	6,192	-0.06%
2024/08/05	29.2	90.15	4.2	90.97	90.00	25	6,678	0.37%
2024/08/02	6	101.42	5	100.70	100.00	1	7,005	0.01%
2024/08/01	5	105.60	5	105.10	105.50	0	7,047	0.00%
2024/07/31	2	103.25	0	0.00	104.00	2	7,101	0.03%
2024/07/30	4.1	103.00	5	102.80	104.00	-0.9	7,160	-0.01%
2024/07/29	9	106.83	0	0.00	104.00	9	7,147	0.13%
2024/07/26	19.1	108.56	8.6	109.12	107.50	10.5	7,203	0.15%
2024/07/23	0	0.00	1	115.00	114.50	-1	7,199	-0.01%
2024/07/22	1.1	111.09	6	112.50	113.00	-4.9	7,297	-0.07%
2024/07/19	6	115.75	5	115.90	115.50	1	7,297	0.01%
2024/07/18	5	115.90	6.1	116.66	117.00	-1.1	7,379	-0.01%
2024/07/17	12.1	118.46	0	0.00	118.00	12.1	7,438	0.16%
2024/07/16	15.3	118.66	3.2	118.34	118.00	12.1	7,572	0.16%
2024/07/15	0	120.50	13	119.35	119.00	-13	7,937	-0.16%
2024/07/12	1	121.00	0	0.00	121.00	1	8,165	0.01%
2024/07/11	11.2	121.99	3	121.00	121.50	8.2	8,362	0.10%
2024/07/10	2	121.75	2	121.25	120.00	0	8,550	0.00%
2024/07/09	3	120.00	0.1	120.00	120.50	3	8,759	0.03%
2024/07/08	5	118.20	8.4	118.18	119.00	-3.4	9,286	-0.04%
2024/07/05	7.1	120.56	2	120.00	119.50	5.1	10,416	0.05%
2024/07/04	19.2	120.17	7	121.36	120.00	12.2	10,525	0.12%
2024/07/03	4	122.88	1	123.00	122.50	3	10,616	0.03%
2024/07/02	13	123.81	9	123.78	122.50	4	10,831	0.04%
2024/07/01	5.4	123.97	6	124.08	123.50	-0.6	11,027	-0.01%
2024/06/28	3	123.33	5	124.10	124.00	-2	11,123	-0.02%
2024/06/27	19.2	122.90	15.1	123.08	122.50	4.1	11,255	0.04%
2024/06/26	27.1	125.03	29.2	126.79	125.00	-2.1	11,215	-0.02%
2024/06/25	28.1	122.49	20.1	122.65	122.00	8	11,061	0.07%
2024/06/24	31.2	122.02	31.4	122.93	121.00	-0.2	10,953	0.00%
2024/06/21	14	117.57	0.1	117.50	117.50	14	10,752	0.13%
2024/06/20	4.1	116.62	6	116.92	117.00	-2	10,599	-0.02%
2024/06/19	14	116.21	4.1	116.18	115.00	9.9	10,717	0.09%
2024/06/18	0	115.00	3	114.83	115.00	-3	10,714	-0.03%
2024/06/17	4.2	114.47	8	114.19	114.50	-3.8	10,959	-0.03%
2024/06/14	9.4	112.74	8	113.49	114.50	1.4	11,225	0.01%
2024/06/13	10	113.55	7.3	113.36	113.00	2.7	11,378	0.02%
2024/06/12	4.1	114.49	9.1	114.06	114.50	-4.9	11,575	-0.04%
2024/06/11	4.1	115.62	2	115.00	114.50	2.1	11,666	0.02%
2024/06/07	407.1	114.76	3	115.33	115.00	404.1	11,823	3.42%	大買/鉅額交易
2024/06/06	3	117.16	4.2	116.01	115.50	-1.2	11,880	-0.01%
2024/06/05	2.1	117.02	0	0.00	117.00	2.1	11,927	0.02%
2024/06/04	16.1	116.83	2.5	117.54	116.50	13.6	12,026	0.11%
2024/06/03	12.2	117.34	2	116.00	117.50	10.1	12,095	0.08%
2024/05/31	108.1	115.54	0.3	116.83	115.50	107.8	12,146	0.89%	大買/鉅額交易
2024/05/30	11.3	117.69	2.3	119.01	116.00	9	12,218	0.07%
2024/05/29	31.3	122.17	25	120.00	120.00	6.3	12,521	0.05%
2024/05/28	10.3	121.36	5	121.30	121.50	5.3	13,107	0.04%
2024/05/27	2.1	118.72	5	118.70	118.50	-3	13,122	-0.02%
2024/05/24	14	117.00	3.8	117.47	118.00	10.2	13,264	0.08%
2024/05/23	4.1	116.88	17.2	116.74	117.50	-13.1	13,455	-0.10%
2024/05/22	16.8	117.62	15.2	117.80	118.00	1.6	13,549	0.01%
2024/05/21	10.5	120.08	14	119.68	120.00	-3.5	13,590	-0.03%
2024/05/20	7.1	121.86	2.2	122.52	121.50	4.9	13,597	0.04%
2024/05/17	7.4	122.92	6	122.63	122.50	1.4	13,699	0.01%
2024/05/16	12.5	124.52	23	123.96	123.00	-10.6	13,864	-0.08%
2024/05/15	14.4	125.37	9.1	126.12	124.50	5.3	14,091	0.04%
2024/05/14	11.3	123.63	12.8	123.87	123.50	-1.6	14,346	-0.01%
2024/05/13	21.3	122.46	10	122.55	121.50	11.3	14,556	0.08%
2024/05/10	59.8	122.80	32	122.77	121.50	27.8	15,227	0.18%
2024/05/09	124.3	124.30	18	126.06	122.50	106.2	15,460	0.69%	大買/鉅額交易
2024/05/08	89.4	135.66	3	135.67	135.50	86.4	15,182	0.57%
2024/05/07	23.1	149.21	14	150.29	150.50	9.1	15,202	0.06%
2024/05/06	9.1	151.42	16	150.75	151.00	-6.9	15,341	-0.04%
2024/05/03	9	152.88	20.3	151.14	150.00	-11.3	15,481	-0.07%
2024/05/02	5.1	150.33	22	151.55	152.50	-16.9	15,559	-0.11%
2024/04/30	17.1	151.00	34.5	150.47	150.00	-17.4	15,694	-0.11%
2024/04/29	27.4	145.65	2	146.75	144.00	25.4	15,931	0.16%
2024/04/26	10.1	143.50	1	142.50	142.50	9.1	16,389	0.06%
2024/04/25	49	145.69	2	146.75	145.50	47	16,636	0.28%
2024/04/24	2.3	150.30	10	149.55	150.50	-7.7	17,205	-0.04%
2024/04/23	11.4	146.34	6	147.83	147.00	5.4	17,902	0.03%
2024/04/22	40.2	147.71	12	146.92	145.00	28.2	18,185	0.16%
2024/04/19	97	150.83	39.3	151.80	152.00	57.7	18,211	0.32%
2024/04/18	78.1	161.38	61.5	162.61	161.00	16.6	18,395	0.09%
2024/04/17	23.1	160.46	63.1	159.90	162.00	-40	18,605	-0.22%
2024/04/16	78.4	151.83	20.1	152.85	151.00	58.3	18,613	0.31%
2024/04/15	54.4	161.05	37	161.55	159.00	17.4	18,414	0.09%
2024/04/12	62.1	160.83	87.4	163.26	165.50	-25.3	18,195	-0.14%
2024/04/11	97.5	155.51	233.3	158.40	158.00	-135.8	17,688	-0.77%	大賣/鉅額交易
2024/04/10	2	149.00	18	149.00	149.00	-16	16,606	-0.10%
2024/04/09	22.5	136.38	12	136.00	135.50	10.5	16,565	0.06%
2024/04/08	38.4	140.91	20	140.20	138.50	18.4	16,442	0.11%
2024/04/03	69.6	144.19	18	143.53	140.50	51.6	16,264	0.32%
2024/04/02	9.2	142.17	3	142.50	142.00	6.2	16,062	0.04%
2024/04/01	35.7	142.81	17.1	143.59	141.50	18.6	15,972	0.12%
2024/03/29	17.3	148.37	9.1	147.83	147.50	8.3	15,781	0.05%
2024/03/28	16	151.34	10	151.30	150.00	6	15,735	0.04%
2024/03/27	24.6	151.25	5.1	151.61	150.00	19.5	15,708	0.12%
2024/03/26	21	158.26	8.1	161.17	156.00	12.9	15,665	0.08%
2024/03/25	6	160.08	10.1	160.74	160.00	-4.1	15,653	-0.03%
2024/03/22	26.2	160.74	15	159.40	159.00	11.2	15,719	0.07%
2024/03/21	11	161.55	22	162.34	161.50	-11	15,663	-0.07%
2024/03/20	45.2	160.39	11.1	160.58	158.50	34.1	15,677	0.22%
2024/03/19	29.5	164.14	96	165.44	166.00	-66.5	15,488	-0.43%
2024/03/18	16	157.94	19.1	158.05	160.00	-3.1	15,261	-0.02%
2024/03/15	22.2	152.94	13.2	153.97	155.00	8.9	15,106	0.06%
2024/03/14	11.6	145.23	6	146.08	144.50	5.6	14,883	0.04%
2024/03/13	21.2	151.05	9.3	151.05	149.50	11.9	14,801	0.08%
2024/03/12	57.3	155.04	13.1	156.34	155.50	44.2	14,662	0.30%
2024/03/11	26.2	159.17	9	159.11	158.50	17.2	14,576	0.12%
2024/03/08	21.2	161.93	11.6	162.89	159.50	9.6	14,534	0.07%
2024/03/07	29.1	167.07	14.2	170.40	165.50	14.9	14,464	0.10%
2024/03/06	15.2	171.85	37.7	170.90	172.00	-22.5	14,393	-0.16%
2024/03/05	31.4	168.87	22	168.75	169.50	9.4	14,335	0.07%
2024/03/04	46.2	171.61	62.6	171.01	172.00	-16.4	14,308	-0.11%
2024/03/01	113.7	159.07	101.1	161.10	163.00	12.6	13,957	0.09%	大買/大賣/
2024/02/29	25	171.04	21	169.83	171.50	4	13,399	0.03%
2024/02/27	21.2	171.77	17	171.29	170.00	4.2	13,349	0.03%
2024/02/26	14.3	173.91	67.1	175.13	175.50	-52.8	13,207	-0.40%
2024/02/23	20.2	172.64	23	172.13	169.50	-2.8	13,015	-0.02%
2024/02/22	17	169.53	26.7	170.36	173.50	-9.7	12,929	-0.08%
2024/02/21	11	166.77	17.4	167.58	166.50	-6.3	12,837	-0.05%
2024/02/20	39.2	163.43	38	163.12	164.50	1.2	12,881	0.01%
2024/02/19	70.2	162.42	52.6	163.16	163.50	17.6	12,921	0.14%
2024/02/16	78.5	166.77	37	166.00	163.00	41.5	12,993	0.32%
2024/02/15	58.1	173.90	56.6	174.07	172.50	1.5	13,071	0.01%
2024/02/05	43.5	170.15	86.4	171.47	171.00	-43	12,948	-0.33%
2024/02/02	122	178.79	125	178.05	172.50	-3	12,773	-0.02%	大買/大賣/
2024/02/01	52.3	170.14	302.1	172.13	173.00	-249.8	12,144	-2.06%	大賣/鉅額交易
2024/01/31	53	160.02	54.2	158.45	158.00	-1.2	11,969	-0.01%
2024/01/30	48.1	159.62	124.6	159.94	160.00	-76.5	12,049	-0.64%	大賣/
2024/01/29	37	154.32	37	153.12	151.50	0	12,000	0.00%
2024/01/26	10.1	148.77	17	148.41	149.50	-7	11,911	-0.06%
2024/01/25	36.1	153.04	30.4	153.08	152.50	5.7	11,796	0.05%
2024/01/24	30	153.20	27	153.48	152.50	3	11,911	0.03%
2024/01/23	158.2	157.58	78	156.34	155.00	80.1	11,812	0.68%	大買/
2024/01/22	42.4	152.59	181.1	153.24	156.00	-138.7	11,625	-1.19%	大賣/鉅額交易
2024/01/19	93	145.85	67.7	143.73	142.00	25.3	11,140	0.23%
2024/01/18	120	146.28	134.8	146.72	146.00	-14.8	10,885	-0.14%	大買/大賣/
2024/01/17	68.1	141.68	181.5	144.06	147.00	-113.4	10,285	-1.10%	大賣/鉅額交易
2024/01/16	79	133.09	65.4	132.50	134.50	13.6	9,519	0.14%
2024/01/15	15.1	128.33	12.3	127.82	127.00	2.8	9,177	0.03%
2024/01/12	76.9	127.81	100.8	128.13	127.50	-23.9	9,016	-0.26%
2024/01/11	56.2	126.56	115	127.41	126.50	-58.8	8,536	-0.69%	大賣/
2024/01/10	18.2	121.17	27	119.98	119.00	-8.8	8,185	-0.11%
2024/01/09	1	114.00	6	115.17	114.50	-5	8,200	-0.06%
2024/01/08	13	115.04	17.1	115.30	113.50	-4.1	8,291	-0.05%
2024/01/05	2	116.75	8	117.06	117.00	-6	8,419	-0.07%
2024/01/04	11.4	115.43	8.1	115.32	114.50	3.3	8,563	0.04%
2024/01/03	5.4	116.92	11	115.95	117.50	-5.6	8,668	-0.06%
2024/01/02	3	111.50	1.1	113.07	111.50	1.9	8,814	0.02%
2023/12/29	8	113.38	1.7	113.50	112.50	6.3	9,380	0.07%
2023/12/28	30.5	115.76	0	0.00	113.50	30.5	9,535	0.32%
2023/12/27	8.1	118.61	10.1	119.00	119.00	-2	9,758	-0.02%
2023/12/26	0	117.00	5	117.70	118.00	-5	10,180	-0.05%
2023/12/25	2.1	115.48	15.1	117.63	117.00	-13	11,245	-0.12%
2023/12/22	0.5	116.50	5.5	116.23	116.00	-5	11,705	-0.04%
2023/12/21	8	114.56	10	114.90	113.50	-2	11,817	-0.02%
2023/12/20	2.1	113.76	1	114.50	113.00	1.1	11,992	0.01%
2023/12/19	6.4	111.52	0.1	112.50	111.00	6.4	12,528	0.05%
2023/12/18	4	112.00	1	111.50	111.50	3	13,275	0.02%
2023/12/15	7.3	113.64	5.1	115.97	112.00	2.1	13,628	0.02%
2023/12/14	9.1	117.84	4	116.38	116.50	5.1	14,077	0.04%
2023/12/13	10	119.30	8.1	119.38	120.00	1.9	14,084	0.01%
2023/12/12	14.2	119.03	12.2	119.08	119.00	2	14,033	0.01%
2023/12/11	7.1	115.07	10.1	116.15	117.00	-2.9	13,958	-0.02%
2023/12/08	22.1	114.52	19.2	115.39	114.00	2.9	13,915	0.02%
2023/12/07	11.1	119.07	7.1	117.15	117.00	4	13,878	0.03%
2023/12/06	6.3	119.22	8.1	119.36	118.00	-1.8	13,820	-0.01%
2023/12/05	0	0.00	1.1	114.61	116.00	-1.1	13,772	-0.01%
2023/12/04	8.4	116.01	7	115.36	114.50	1.4	13,739	0.01%
2023/12/01	3.1	118.15	7	117.93	118.00	-4	13,693	-0.03%
2023/11/30	6	118.50	2.1	118.50	118.50	3.9	13,690	0.03%
2023/11/29	22.1	120.23	19	120.05	118.50	3.1	13,619	0.02%
2023/11/28	9.1	115.57	3	116.33	116.50	6.1	13,450	0.05%
2023/11/27	12.3	115.88	16.1	116.10	115.00	-3.8	13,386	-0.03%
2023/11/24	18.1	113.34	5	113.00	112.50	13.1	13,280	0.10%
2023/11/22	5	114.30	1	116.00	114.00	4	13,163	0.03%
2023/11/21	15	117.20	14	116.07	115.00	1	13,120	0.01%
2023/11/20	10	117.10	8.1	116.82	116.50	1.9	13,054	0.01%
2023/11/17	24.4	115.98	11	116.68	114.00	13.4	12,949	0.10%
2023/11/16	40.1	120.52	15.1	120.23	118.50	25	12,798	0.20%
2023/11/15	40.3	123.04	61.1	123.32	124.50	-20.8	12,652	-0.16%
2023/11/14	67.3	125.99	34.1	125.16	125.50	33.2	12,392	0.27%
2023/11/13	32.4	126.62	20.4	126.44	125.00	12	12,044	0.10%
2023/11/10	44	140.34	21	138.86	138.50	23	11,813	0.19%
2023/11/09	46.3	142.87	51	143.00	144.50	-4.7	11,661	-0.04%
2023/11/08	53	151.20	71.1	150.35	149.50	-18.1	11,420	-0.16%
2023/11/07	69	140.63	214.1	145.57	148.50	-145.1	11,018	-1.32%	大賣/鉅額交易
2023/11/06	75	130.68	317.3	133.19	135.00	-242.3	10,699	-2.26%	大賣/鉅額交易
2023/11/03	30.2	125.05	51	125.55	125.00	-20.8	10,326	-0.20%
2023/11/02	7.2	120.41	15	121.87	123.50	-7.8	10,218	-0.08%
2023/11/01	62	125.31	84.3	121.37	120.00	-22.2	10,111	-0.22%
2023/10/31	14	119.64	55	118.95	118.50	-41	9,827	-0.42%
2023/10/30	22.4	117.46	127	115.05	117.50	-104.7	9,701	-1.08%	大賣/鉅額交易
2023/10/27	8.1	113.36	4	112.00	111.50	4.1	9,528	0.04%
2023/10/26	9	108.11	9.2	109.17	110.50	-0.2	9,483	0.00%
2023/10/25	5	112.90	10	112.50	112.50	-5	9,372	-0.05%
2023/10/24	0.1	113.00	21	114.88	112.50	-21	9,343	-0.22%
2023/10/23	0	0.00	7	111.93	114.00	-7	9,318	-0.08%
2023/10/20	2.1	115.49	1	116.00	115.00	1.1	9,278	0.01%
2023/10/19	4.1	115.12	1	116.00	116.00	3	9,248	0.03%
2023/10/18	0.1	115.50	3.4	115.00	115.00	-3.4	9,152	-0.04%
2023/10/17	36.3	119.96	431	121.02	118.00	-394.8	9,055	-4.36%	大賣/鉅額交易
2023/10/16	1	117.50	109.9	117.85	118.00	-108.9	8,801	-1.24%	大賣/鉅額交易
2023/10/13	3.1	116.66	9.1	115.22	115.50	-6	8,684	-0.07%
2023/10/12	7.3	119.36	13	117.88	119.00	-5.8	8,531	-0.07%
2023/10/11	3.2	118.00	437.1	118.53	118.00	-433.9	8,363	-5.19%	大賣/鉅額交易
2023/10/06	38.4	116.54	13.3	116.93	116.50	25.1	8,172	0.31%
2023/10/05	103	117.37	56.1	119.08	119.00	46.9	7,900	0.59%	大買/
2023/10/04	18	111.06	47	111.14	111.50	-29	7,272	-0.40%
2023/10/03	49.1	111.32	43	111.47	112.00	6.1	7,051	0.09%
2023/10/02	56.3	109.22	62	109.36	110.00	-5.7	6,767	-0.08%
2023/09/28	169.6	108.97	274.1	110.16	111.50	-104.5	6,309	-1.66%	大買/大賣/鉅額交易
2023/09/27	34	99.11	899.8	104.33	104.50	-865.8	5,250	-16.49%	大賣/鉅額交易
2023/09/26	13.3	95.98	19.2	95.46	95.00	-5.9	4,708	-0.13%
2023/09/25	19.3	94.31	14.3	94.76	96.20	4.9	4,503	0.11%
2023/09/22	52.7	98.77	20.6	98.49	96.00	32.1	4,222	0.76%
2023/09/21	77.1	99.63	91.2	100.42	103.00	-14	3,587	-0.39%
2023/09/20	42.1	97.35	2,032	99.29	100.00	-1,989.9	2,731	-72.86%	大賣/鉅額交易
2023/09/19	36	94.39	61.3	93.92	91.00	-25.3	2,290	-1.10%
2023/09/18	0.5	88.60	9.1	88.60	88.60	-8.6	1,693	-0.51%
2023/09/15	0	0.00	2.1	80.60	80.60	-2.1	1,606	-0.13%
2023/09/13	0	0.00	1	73.20	73.30	-1	1,586	-0.06%
2023/09/12	5	72.50	5	72.90	72.60	0	1,585	0.00%
2023/09/11	14	73.84	4	73.90	74.20	10	1,570	0.64%
2023/09/08	30	73.73	0	0.00	74.00	30	1,555	1.93%
2023/09/07	1	73.50	0.2	72.80	73.90	0.8	1,545	0.05%
2023/09/05	4	72.50	0	0.00	72.70	4	1,528	0.26%
2023/09/04	7	70.71	51	70.70	72.20	-44	1,522	-2.89%
2023/09/01	0	0.00	5	69.62	69.60	-5	1,494	-0.33%
2023/08/30	1	68.40	0	0.00	68.10	1	1,493	0.07%
2023/08/25	10	68.54	1	68.60	68.00	9	1,507	0.60%
2023/08/23	0	0.00	2	68.55	68.90	-2	1,508	-0.13%
2023/08/22	0	0.00	1	68.30	68.30	-1	1,492	-0.07%
2023/08/21	10	65.30	1	66.80	67.00	9	1,480	0.61%
2023/08/18	31.7	66.44	5	66.02	65.10	26.7	1,468	1.82%
2023/08/17	2	71.50	214	71.40	71.40	-212	1,411	-15.02%	大賣/鉅額交易
2023/08/16	2	70.85	90	72.01	72.00	-88	1,373	-6.41%
2023/08/15	2	72.20	0	0.00	71.70	2	1,329	0.15%
2023/08/14	0	72.40	1	71.40	71.30	-1	1,293	-0.08%
2023/08/11	1	73.30	2	73.20	73.00	-1	1,279	-0.08%
2023/08/10	3	73.87	12	74.06	73.30	-9	1,254	-0.71%
2023/08/09	4	73.47	23.1	72.77	74.00	-19.1	1,207	-1.58%
2023/08/08	3	70.83	5	70.98	70.90	-2	1,110	-0.18%
2023/08/07	0	0.00	9	70.17	70.70	-9	1,085	-0.83%
2023/08/04	0	0.00	1.2	67.22	68.10	-1.2	1,043	-0.12%
2023/08/02	6	67.30	0	0.00	67.10	6	1,034	0.58%
2023/08/01	1	68.30	0	0.00	68.00	1	1,044	0.10%
2023/07/31	0.2	68.70	0	0.00	68.60	0.2	1,061	0.02%
2023/07/28	1	68.40	2	68.60	68.90	-1	1,034	-0.10%
2023/07/26	6	66.30	0	0.00	66.50	6	999	0.60%
2023/07/25	20	66.78	0	0.00	66.70	20	984	2.03%
2023/07/24	1	67.31	8	67.49	67.30	-7	964	-0.72%
2023/07/21	1	68.51	0	0.00	68.60	1	949	0.11%
2023/07/19	0	0.00	2	69.30	69.10	-2	948	-0.21%
2023/07/18	4.1	69.90	0	0.00	70.00	4.1	934	0.44%
2023/07/17	7	70.00	2	70.55	70.00	5	930	0.54%
2023/07/14	12.1	70.56	0.4	70.20	69.90	11.7	932	1.25%
2023/07/13	1	69.90	3	70.43	70.50	-2	924	-0.22%
2023/07/12	0	0.00	10	69.00	69.20	-10	892	-1.12%
2023/07/11	0	0.00	4	68.50	68.80	-4	888	-0.45%
2023/07/10	1	68.50	4	68.45	68.30	-3	882	-0.34%
2023/07/07	0	69.15	1.3	69.27	69.20	-1.3	880	-0.14%
2023/07/06	7.1	69.16	0	70.20	69.50	7.1	874	0.81%
2023/07/05	15.4	70.08	4.1	71.07	69.40	11.3	863	1.31%
2023/07/04	0.1	68.17	13	68.82	70.20	-12.9	841	-1.54%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/30	4	67.48	8	67.80	68.00	-4	801	-0.50%
2023/06/29	0	0.00	1	67.30	67.50	-1	811	-0.12%
2023/06/28	2	67.55	0	0.00	67.40	2	814	0.25%
2023/06/27	3	67.87	0	0.00	68.00	3	794	0.38%
2023/06/26	3.1	67.70	1	68.00	67.90	2.1	793	0.26%
2023/06/20	0	0.00	2	67.60	67.90	-2	786	-0.25%
2023/06/15	3.1	67.30	2	67.20	67.20	1.1	760	0.14%
2023/06/14	0	0.00	2	67.70	67.60	-2	760	-0.26%
2023/06/12	0	0.00	1	67.50	67.90	-1	761	-0.13%
2023/06/08	0	0.00	6	67.80	67.50	-6	764	-0.79%
2023/06/07	7	67.66	1	67.90	67.80	6	778	0.77%
2023/06/06	2	67.40	2	66.80	67.40	0	775	0.00%
2023/06/05	1	66.00	0	0.00	66.00	1	762	0.13%
2023/06/02	20	66.20	1	66.20	66.30	19	770	2.47%
2023/06/01	0	0.00	1	66.40	66.20	-1	777	-0.13%
2023/05/31	2	66.05	1	66.30	65.90	1	786	0.13%
2023/05/30	1	66.10	1	66.60	66.60	0	782	0.00%
2023/05/29	2.2	66.74	0	0.00	66.60	2.2	812	0.27%
2023/05/24	0	0.00	1.2	67.25	67.40	-1.2	887	-0.14%
2023/05/23	0	0.00	3	66.60	66.80	-3	895	-0.33%
2023/05/22	1.3	66.38	2	66.30	66.70	-0.7	910	-0.08%
2023/05/19	100	65.90	0	0.00	66.10	100	907	11.02%
2023/05/18	1.1	65.20	0	0.00	65.80	1.1	906	0.12%
2023/05/16	0	65.10	0	0.00	65.00	0	912	0.00%
2023/05/15	0	0.00	6	64.63	64.90	-6	920	-0.65%
2023/05/12	2	64.35	0	0.00	64.50	2	935	0.21%
2023/05/11	1	64.30	0.3	64.50	64.40	0.7	939	0.07%
2023/05/09	1	65.30	0	0.00	65.20	1	943	0.11%
2023/05/08	3	64.70	10	64.52	65.00	-7	968	-0.72%
2023/05/05	3	65.30	6	65.42	65.40	-3	977	-0.31%
2023/04/26	0	0.00	4	65.83	66.20	-4	1,054	-0.38%
2023/04/25	1	65.90	1	66.30	65.70	0	1,050	0.00%
2023/04/24	0	0.00	5	65.90	66.00	-5	1,045	-0.48%
2023/04/20	5	67.40	2	67.70	67.10	3	1,061	0.28%
2023/04/19	2	68.00	0	0.00	68.20	2	1,053	0.19%
2023/04/18	0	0.00	1	68.40	68.50	-1	1,042	-0.10%
2023/04/17	0	0.00	0.5	67.40	67.70	-0.5	1,031	-0.04%
2023/04/14	1	67.10	0	0.00	67.40	1	1,034	0.10%
2023/04/12	0	0.00	2	67.75	67.50	-2	1,034	-0.19%
2023/04/10	0	0.00	3	67.70	67.50	-3	1,048	-0.29%
2023/04/07	0	0.00	1	67.40	67.50	-1	1,048	-0.10%
2023/04/06	1	66.70	4	67.13	67.40	-3	1,048	-0.29%
2023/03/31	2	67.75	2	67.50	67.60	0	1,058	0.00%
2023/03/30	1	67.20	1.1	67.08	67.20	-0.1	1,117	-0.01%
2023/03/29	3	66.50	7	66.67	66.70	-4	1,170	-0.34%
2023/03/28	5	65.90	4	66.45	66.10	1	1,260	0.08%
2023/03/27	0	0.00	1	66.60	66.60	-1	1,355	-0.07%
2023/03/24	0	0.00	2	66.80	66.30	-2	1,428	-0.14%
2023/03/23	0	0.00	0.1	66.98	66.90	-0.1	1,426	-0.01%
2023/03/22	0	0.00	0.1	66.70	66.70	-0.1	1,435	0.00%
2023/03/20	5	65.90	0	0.00	65.90	5	1,455	0.34%
2023/03/15	0	0.00	2	66.50	66.20	-2	1,479	-0.14%
2023/03/14	1	66.40	2	66.70	66.30	-1	1,492	-0.07%
2023/03/10	0	0.00	2	66.30	66.70	-2	1,518	-0.13%
2023/03/09	1	66.40	2.1	66.46	66.70	-1.1	1,519	-0.07%
2023/03/08	0	0.00	0.1	66.25	66.30	-0.1	1,528	0.00%
2023/03/07	0	0.00	3	65.87	66.10	-3	1,538	-0.20%
2023/03/06	1	65.70	3	65.67	65.60	-2	1,540	-0.13%
2023/03/03	4	65.35	1	65.50	65.40	3	1,543	0.19%
2023/03/02	0	0.00	2	64.90	64.80	-2	1,547	-0.13%
2023/03/01	28.1	64.28	4	64.40	64.10	24.1	1,546	1.56%
2023/02/24	174	64.61	15	65.08	65.00	159	1,517	10.48%	大買/鉅額交易
2023/02/23	1.3	67.38	0.1	67.50	67.30	1.2	1,449	0.09%
2023/02/22	0	0.00	12	66.80	67.00	-12	1,468	-0.82%
2023/02/21	4	67.55	1	67.40	67.40	3	1,469	0.20%
2023/02/20	1	67.40	3.3	66.85	67.60	-2.3	1,480	-0.15%
2023/02/17	0	66.20	0	0.00	66.40	0	1,478	0.00%
2023/02/16	1	66.00	1	65.60	65.80	0	1,494	0.00%
2023/02/14	3	66.00	0	0.00	65.60	3	1,515	0.20%
2023/02/13	5	65.40	0	0.00	65.70	5	1,531	0.33%
2023/02/10	22	66.07	11	66.19	65.80	11	1,540	0.71%
2023/02/09	14	66.32	1	66.20	66.40	13	1,541	0.84%
2023/02/08	4	66.60	0	0.00	66.60	4	1,556	0.26%
2023/02/07	1	66.40	0	0.00	66.50	1	1,562	0.06%
2023/02/06	1	66.00	5	66.32	66.00	-4	1,585	-0.25%
2023/02/02	1	65.60	1	66.00	65.90	0	1,634	0.00%
2023/02/01	3	65.70	1	65.80	65.40	2	1,620	0.12%
2023/01/31	0	0.00	10	64.90	65.40	-10	1,615	-0.62%
2023/01/17	0.1	63.40	1	63.30	63.40	-0.9	1,569	-0.06%
2023/01/16	0.6	63.20	0	0.00	63.30	0.6	1,576	0.04%
2023/01/12	8	63.65	16	63.73	63.10	-8	1,605	-0.50%
2023/01/11	1	63.30	0.1	63.45	63.60	0.9	1,636	0.06%
2023/01/10	5	62.92	2.3	62.98	62.80	2.8	1,667	0.16%
2023/01/09	1	61.70	0	0.00	61.70	1	1,696	0.06%
2023/01/04	11	60.73	0	0.00	60.70	11	1,794	0.61%
2022/12/30	1	61.20	0	0.00	61.10	1	1,857	0.05%
2022/12/27	15	62.10	0	0.00	62.20	15	1,901	0.79%
2022/12/22	0	0.00	6	63.37	63.30	-6	1,938	-0.31%
2022/12/21	7.1	61.56	0	0.00	61.70	7.1	1,893	0.37%
2022/12/20	2.1	63.17	0	0.00	61.70	2.1	1,835	0.11%
2022/12/19	0	0.00	23	63.78	64.20	-23	1,791	-1.28%
2022/12/16	27	61.80	17	62.86	62.90	10	1,711	0.58%
2022/12/14	10	62.30	0	0.00	62.50	10	1,758	0.57%
2022/12/09	0	0.00	2.2	63.11	63.40	-2.2	1,948	-0.11%
2022/12/08	1	62.60	14	62.85	62.70	-13	1,954	-0.67%
2022/12/07	0	0.00	0.1	62.30	62.30	-0.1	1,975	0.00%
2022/12/05	24	62.52	0	0.00	62.80	24	1,972	1.22%
2022/12/02	6	63.53	0	0.00	63.50	6	1,951	0.31%
2022/12/01	2	63.20	2	63.20	63.00	0	1,956	0.00%
2022/11/30	2	62.35	0	0.00	62.90	2	1,981	0.10%
2022/11/29	0	0.00	1.1	62.10	62.60	-1.1	1,989	-0.05%
2022/11/28	0	61.10	1	60.80	61.50	-1	1,989	-0.05%
2022/11/25	1.1	61.21	2	61.35	61.10	-1	1,989	-0.05%
2022/11/24	1	60.60	41	60.93	61.10	-40	1,993	-2.01%
2022/11/23	2	60.60	0	0.00	60.30	2	2,002	0.10%
2022/11/22	2	59.60	2	59.80	60.30	0	2,016	0.00%
2022/11/21	4	60.35	0.1	60.80	60.20	4	2,037	0.19%
2022/11/18	2	60.80	3	61.30	60.60	-1	2,040	-0.05%
2022/11/17	2	60.50	10	60.65	60.70	-8	2,034	-0.39%
2022/11/16	3	60.20	0	0.00	59.90	3	2,038	0.15%
2022/11/15	2	60.40	4	60.65	60.60	-2	2,028	-0.10%
2022/11/14	3	60.23	4	60.45	60.40	-1	2,023	-0.05%
2022/11/11	5	59.80	7	60.26	60.10	-2	2,032	-0.10%
2022/11/10	4.1	58.98	0	0.00	58.80	4.1	2,033	0.20%
2022/11/09	5.2	58.92	9	59.08	59.40	-3.8	2,041	-0.19%
2022/11/08	1	58.40	2	58.60	58.20	-1	2,046	-0.05%
2022/11/07	1	57.80	2	58.00	57.90	-1	2,058	-0.05%
2022/11/04	15	56.73	0	0.00	57.60	15	2,079	0.72%
2022/11/03	11	56.91	1	56.80	57.20	10	2,087	0.48%
2022/11/02	22.1	57.57	0	0.00	57.50	22.1	2,122	1.04%
2022/11/01	11	57.77	0	58.20	58.00	11	2,172	0.51%
2022/10/31	12	57.73	5	58.16	58.30	7	2,172	0.32%
2022/10/21	0	0.00	0	62.70	62.30	0	2,190	0.00%
2022/10/20	0	0.00	0	62.41	63.20	0	2,193	0.00%
2022/10/19	1	62.80	10	63.00	62.50	-9	2,178	-0.41%
2022/10/18	1	61.80	0	0.00	61.80	1	2,167	0.05%
2022/10/14	1	62.00	4	62.28	61.40	-3	2,121	-0.14%
2022/10/13	2	61.25	1	61.70	60.20	1	2,128	0.05%
2022/10/12	1.1	61.83	0	61.10	61.70	1.1	2,112	0.05%
2022/10/11	0.1	62.72	5	63.14	62.80	-5	2,098	-0.24%
2022/10/07	8	61.71	2	61.90	61.70	6	2,063	0.29%
2022/10/06	1	62.00	0	0.00	61.60	1	2,071	0.05%
2022/10/04	1	60.00	5	60.78	60.80	-4	2,091	-0.19%
2022/10/03	10	59.72	11	59.85	59.70	-1	2,095	-0.05%
2022/09/30	2	58.90	0	0.00	58.80	2	2,109	0.09%
2022/09/29	0	0.00	0.2	59.00	59.00	-0.2	2,122	-0.01%
2022/09/28	2	59.10	0	0.00	58.40	2	2,179	0.09%
2022/09/27	0	0.00	1	58.80	59.30	-1	2,211	-0.05%
2022/09/26	0	0.00	1	59.20	58.80	-1	2,235	-0.04%
2022/09/23	0	0.00	6	60.78	60.80	-6	2,236	-0.27%
2022/09/22	1	59.50	1	59.20	59.70	0	2,292	0.00%
2022/09/21	3	59.70	0	60.20	59.70	3	2,252	0.13%
2022/09/20	8	59.49	0	0.00	60.30	8	2,211	0.36%
2022/09/19	7	60.47	0	0.00	60.10	7	2,152	0.33%
2022/09/16	1	61.00	1	61.04	61.90	0	2,185	0.00%
2022/09/15	0	0.00	1	61.80	61.80	-1	2,307	-0.04%
2022/09/14	7	61.96	0	64.30	61.90	7	2,475	0.28%
2022/09/13	1	62.50	1	63.00	62.90	0	2,650	0.00%
2022/09/12	1	62.70	2	62.60	62.70	-1	2,971	-0.03%
2022/09/08	1	61.50	0	0.00	62.00	1	3,296	0.03%
2022/09/07	0.2	61.30	30	61.27	61.30	-29.8	3,492	-0.85%
2022/09/06	31	62.43	0.3	62.10	61.20	30.7	3,626	0.85%
2022/09/05	6	63.32	0	0.00	63.00	6	3,648	0.16%
2022/09/02	10	64.50	0	0.00	64.60	10	3,681	0.27%
2022/09/01	0	0.00	16	64.76	64.50	-16	3,742	-0.43%
2022/08/31	0.1	64.70	1	64.80	64.70	-0.9	3,767	-0.02%
2022/08/30	0.2	64.80	0	0.00	64.50	0.2	3,816	0.01%
2022/08/29	5	64.86	2	64.75	64.70	3	3,908	0.08%
2022/08/26	0	0.00	3.1	66.34	66.00	-3.1	4,058	-0.08%
2022/08/25	1	65.00	0	0.00	64.70	1	4,082	0.02%
2022/08/24	1	64.70	0	0.00	64.60	1	4,180	0.02%
2022/08/23	1	64.20	1	64.50	64.60	0	4,233	0.00%
2022/08/19	1	64.50	0	0.00	64.40	1	4,299	0.02%
2022/08/18	3	64.03	5	64.50	64.10	-2	4,371	-0.05%
2022/08/17	1	65.00	0	0.00	65.00	1	4,454	0.02%
2022/08/16	12	65.48	0	0.00	65.50	12	4,461	0.27%
2022/08/15	2	65.40	20	65.70	65.70	-18	4,496	-0.40%
2022/08/12	1	64.10	0	0.00	65.10	1	4,552	0.02%
2022/08/11	23	64.20	0	0.00	64.10	23	4,578	0.50%
2022/08/10	0	0.00	1	64.20	64.00	-1	4,621	-0.02%
2022/08/09	6	64.78	2	65.00	64.50	4	4,740	0.08%
2022/08/08	12.6	65.62	3	68.03	65.50	9.6	4,756	0.20%
2022/08/04	4	67.85	3	67.90	68.50	1	4,763	0.02%
2022/08/03	5	68.50	0	0.00	68.30	5	4,811	0.10%
2022/08/02	1	69.10	0	0.00	69.30	1	4,892	0.02%
2022/07/29	2	69.95	0	0.00	69.20	2	5,033	0.04%
2022/07/27	0	0.00	5	68.60	68.70	-5	5,273	-0.09%
2022/07/26	1.1	68.26	0	0.00	67.80	1.1	5,338	0.02%
2022/07/25	1	66.52	0	0.00	68.30	1	5,367	0.02%
2022/07/22	2	66.80	1.1	66.23	66.90	1	5,386	0.02%
2022/07/18	2	64.45	1	64.00	64.50	1	5,613	0.02%
2022/07/15	0.2	63.70	0	0.00	64.10	0.2	5,735	0.00%
2022/07/14	0	0.00	1	63.40	63.40	-1	5,877	-0.02%
2022/07/13	2	63.10	0	0.00	62.50	2	5,894	0.03%
2022/07/12	1	62.30	2	62.35	62.80	-1	5,884	-0.02%
2022/07/11	1	63.50	0	0.00	63.10	1	5,893	0.02%
2022/07/08	2	62.35	4	62.50	62.90	-2	5,916	-0.03%
2022/07/07	9	59.58	3	60.13	60.20	6	5,897	0.10%
2022/07/06	4	59.90	2	59.95	59.90	2	5,903	0.03%
2022/07/05	1	61.50	3	62.70	61.50	-2	5,853	-0.03%
2022/07/04	13	62.54	10	61.45	61.30	3	5,826	0.05%
2022/07/01	4	63.70	7	65.16	63.70	-3	5,812	-0.05%
2022/06/30	5	67.40	4	67.35	67.10	1	5,788	0.02%
2022/06/29	1	67.50	7	67.56	67.30	-6	5,775	-0.10%
2022/06/28	4	68.63	0	0.00	68.70	4	5,771	0.07%
2022/06/27	5	69.10	2	69.20	68.70	3	5,760	0.05%
2022/06/24	25	69.95	4	68.75	67.70	21	5,784	0.36%
2022/06/23	10	70.50	10	71.50	71.00	0	5,718	0.00%
2022/06/22	24.1	70.72	12	70.92	70.70	12.1	5,538	0.22%
2022/06/21	0	0.00	11	71.05	70.80	-11	5,358	-0.21%
2022/06/20	18.2	70.21	7	70.60	68.00	11.2	5,175	0.22%
2022/06/17	9	77.73	1	79.30	77.30	8	4,855	0.16%
2022/06/16	1	79.80	14	80.46	79.90	-13	4,582	-0.28%
2022/06/15	0	0.00	20	79.60	78.60	-20	4,397	-0.45%
2022/06/14	0	0.00	3	75.90	76.90	-3	4,261	-0.07%
2022/06/13	27	77.41	22	77.61	77.20	5	4,204	0.12%
2022/06/10	3	79.70	0	0.00	78.70	3	4,156	0.07%
2022/06/09	1	80.60	1	80.70	80.40	0	4,094	0.00%
2022/06/08	1	80.20	20	80.50	80.30	-19	4,092	-0.46%
2022/06/07	2	79.45	5	79.20	80.70	-3	4,058	-0.07%
2022/06/06	8	81.16	11	80.78	80.30	-3	3,972	-0.08%
2022/06/02	12	78.43	2	78.45	77.60	10	3,857	0.26%
2022/06/01	10	78.73	8.5	78.87	78.20	1.6	3,826	0.04%
2022/05/31	1	75.80	1.2	75.66	75.30	-0.2	3,743	-0.01%
2022/05/30	4	76.03	0	0.00	76.00	4	3,723	0.11%
2022/05/27	3	75.27	15	75.60	75.20	-12	3,729	-0.32%
2022/05/26	0	0.00	2	74.85	75.00	-2	3,800	-0.05%
2022/05/25	1	74.70	1.2	73.11	74.90	-0.2	3,772	0.00%
2022/05/24	5	72.10	7	72.33	72.10	-2	3,707	-0.05%
2022/05/23	1	73.80	6	72.48	72.40	-5	3,734	-0.13%
2022/05/20	6	74.10	7	73.96	73.60	-1	3,740	-0.03%
2022/05/19	5	71.44	3	71.27	72.00	2	3,762	0.05%
2022/05/18	3	71.93	4.1	72.35	72.20	-1.1	3,875	-0.03%
2022/05/17	4	71.18	5	71.06	71.00	-1	3,984	-0.03%
2022/05/16	8	68.25	2	69.50	68.10	6	4,318	0.14%
2022/05/12	2	67.90	1	68.40	68.10	1	4,573	0.02%
2022/05/11	4	68.70	2	68.50	68.70	2	4,538	0.04%
2022/05/10	8	68.04	1	69.00	68.90	7	4,525	0.15%
2022/05/09	1.2	67.32	2	67.10	67.20	-0.8	4,480	-0.02%
2022/05/06	3	67.70	2	68.50	67.80	1	4,487	0.02%
2022/05/05	4	69.35	1	69.30	69.60	3	4,548	0.07%
2022/05/04	7.1	68.42	0	0.00	68.00	7.1	4,550	0.15%
2022/05/03	7.1	69.63	0	0.00	69.80	7.1	4,464	0.16%
2022/04/29	6	71.37	2	71.30	71.80	4	4,481	0.09%
2022/04/28	2	70.50	11	71.24	71.50	-9	4,598	-0.20%
2022/04/27	16.1	70.34	1	70.50	70.10	15.1	4,667	0.32%
2022/04/26	0	0.00	1	72.20	72.80	-1	4,786	-0.02%
2022/04/25	7	70.03	1	70.20	70.10	6	4,783	0.13%
2022/04/22	6	72.18	1	72.90	72.20	5	4,779	0.10%
2022/04/21	5	73.90	5	74.62	73.80	0	4,752	0.00%
2022/04/20	5.1	74.39	12	73.53	74.30	-6.9	4,754	-0.15%
2022/04/19	7	78.43	0	0.00	78.20	7	4,895	0.14%
2022/04/18	10	78.50	1	78.10	77.60	9	4,963	0.18%
2022/04/15	0	0.00	1	79.90	79.60	-1	5,024	-0.02%
2022/04/14	2	80.25	4	80.50	79.70	-2	5,044	-0.04%
2022/04/11	1	78.70	0	0.00	78.20	1	5,098	0.02%
2022/04/08	1	77.40	0.2	77.40	77.20	0.8	5,157	0.01%
2022/04/07	3.1	77.69	8	77.48	77.10	-4.9	5,313	-0.09%
2022/04/06	0	0.00	17.4	78.29	78.50	-17.4	5,417	-0.32%
2022/04/01	1	79.10	10	79.00	79.30	-9	5,449	-0.17%
2022/03/31	6	79.83	2	79.60	79.30	4	5,508	0.07%
2022/03/29	1	82.00	0	0.00	81.40	1	5,463	0.02%
2022/03/28	1	80.21	3	81.43	82.30	-2	5,466	-0.04%
2022/03/25	2	83.70	1	83.30	83.20	1	5,431	0.02%
2022/03/24	0	0.00	2	84.25	85.00	-2	5,434	-0.04%
2022/03/23	1	85.30	2	85.10	84.70	-1	5,491	-0.02%
2022/03/21	0	0.00	1	87.20	85.80	-1	5,504	-0.02%
2022/03/18	8	87.00	2	87.10	86.90	6	5,500	0.11%
2022/03/17	0	0.00	3	84.87	84.90	-3	5,451	-0.06%
2022/03/16	1	84.50	3	82.03	82.60	-2	5,466	-0.04%
2022/03/15	0	0.00	1	84.60	83.80	-1	5,460	-0.02%
2022/03/14	0	0.00	5	84.90	85.70	-5	5,465	-0.09%
2022/03/11	1	85.00	3	85.27	84.10	-2	5,464	-0.04%
2022/03/10	2	84.05	2	84.75	84.80	0	5,458	0.00%
2022/03/09	1	82.00	0	0.00	82.10	1	5,429	0.02%
2022/03/08	1	81.20	10	80.86	80.40	-9	5,415	-0.17%
2022/03/07	2	80.80	8	80.94	81.60	-6	5,442	-0.11%
2022/03/04	3	83.40	2	83.95	83.30	1	5,396	0.02%
2022/03/03	1	84.70	0	0.00	85.00	1	5,387	0.02%
2022/03/02	0	0.00	1	84.30	83.90	-1	5,383	-0.02%
2022/03/01	3	85.27	2	85.00	85.00	1	5,330	0.02%
2022/02/25	12.1	85.26	4.6	83.70	83.00	7.5	5,286	0.14%
2022/02/24	3	86.80	4	86.33	86.90	-1	5,175	-0.02%
2022/02/23	0	0.00	1	87.00	87.80	-1	5,126	-0.02%
2022/02/22	0.1	86.50	5	87.00	85.80	-4.9	5,085	-0.10%
2022/02/21	10	86.30	3.2	85.49	86.50	6.8	5,038	0.14%
2022/02/18	6	85.27	4	85.08	85.60	2	5,000	0.04%
2022/02/17	36.1	87.40	13	87.62	86.20	23.1	4,920	0.47%
2022/02/16	14.1	90.82	13	91.07	89.90	1.1	4,778	0.02%
2022/02/15	54.2	97.78	61.2	96.17	89.80	-7.1	4,626	-0.15%
2022/02/14	20.5	97.22	21	96.40	96.20	-0.5	4,161	-0.01%
2022/02/11	11.8	89.72	5	89.42	90.50	6.8	3,921	0.17%
2022/02/10	0	0.00	3	88.60	88.30	-3	3,833	-0.08%
2022/02/09	2.7	89.00	3	88.67	89.60	-0.3	3,830	-0.01%
2022/02/08	8	88.25	2	88.35	89.50	6	3,810	0.16%
2022/02/07	7	87.57	8	88.11	89.40	-1	3,780	-0.03%
2022/01/26	31	86.72	32	87.04	85.00	-1	3,729	-0.03%
2022/01/25	5	85.92	16	86.31	86.50	-11	3,602	-0.31%
2022/01/24	12	86.13	11	86.52	86.30	1	3,512	0.03%
2022/01/21	4	89.45	9	89.12	89.20	-5	3,413	-0.15%
2022/01/20	21	88.14	36.1	88.97	90.00	-15.1	3,318	-0.45%
2022/01/19	13.1	87.20	12	86.42	85.10	1.1	3,170	0.03%
2022/01/18	12	88.02	19.2	89.23	90.20	-7.2	3,068	-0.23%
2022/01/17	4	85.07	3	84.87	85.30	1	2,907	0.03%
2022/01/14	5	84.18	15	84.08	85.20	-10	2,855	-0.35%
2022/01/13	7.2	84.29	6	84.10	84.50	1.2	2,791	0.04%
2022/01/12	20.5	83.71	25.5	83.82	85.00	-5	2,749	-0.18%
2022/01/11	25	82.07	59	82.32	84.00	-34	2,641	-1.29%
2022/01/10	8.5	78.28	9	78.74	79.20	-0.5	2,347	-0.02%
2022/01/07	16.5	76.66	4	76.80	76.90	12.5	2,252	0.56%
2022/01/06	8.5	75.16	0.6	75.20	75.40	7.9	2,171	0.36%
2022/01/05	4	74.88	0	0.00	75.30	4	2,130	0.19%
2022/01/04	6	75.32	5.1	75.26	75.10	1	2,111	0.04%
2022/01/03	4	74.25	15	74.21	74.20	-11	2,049	-0.54%
2021/12/30	4.5	73.79	29.2	73.35	73.50	-24.7	1,965	-1.25%
2021/12/29	16.2	69.28	33	69.45	71.50	-16.8	1,810	-0.93%
2021/12/28	36	67.22	6	67.23	67.90	30	1,690	1.77%
2021/12/27	12	66.36	19	66.19	67.00	-7	1,652	-0.42%
2021/12/24	2	64.90	5	65.50	64.80	-3	1,584	-0.19%
2021/12/23	4	65.18	0	0.00	64.90	4	1,577	0.25%
2021/12/22	1	64.70	0	0.00	64.90	1	1,581	0.06%
2021/12/21	2	64.60	1	64.80	64.70	1	1,570	0.06%
2021/12/20	0	0.00	1	65.10	64.80	-1	1,549	-0.06%
2021/12/17	13	65.31	8	65.44	65.10	5	1,521	0.33%
2021/12/16	2	64.40	0	0.00	64.30	2	1,466	0.14%
2021/12/15	2	64.25	1	64.50	64.40	1	1,485	0.07%
2021/12/14	6	64.65	0	0.00	64.50	6	1,488	0.40%
2021/12/08	0	0.00	5	65.24	65.40	-5	1,501	-0.33%
2021/12/07	2	65.20	0	0.00	65.20	2	1,555	0.13%
2021/12/06	0	0.00	2	65.40	65.20	-2	1,573	-0.13%
2021/12/02	2	65.50	1	65.50	65.10	1	1,617	0.06%
2021/12/01	0	0.00	9	65.66	66.30	-9	1,632	-0.55%
2021/11/30	7	63.56	0	0.00	63.40	7	1,604	0.44%
2021/11/29	7	62.53	6	63.25	63.70	1	1,632	0.06%
2021/11/26	2	63.55	10	63.44	63.30	-8	1,646	-0.49%
2021/11/24	0	0.00	0.6	64.30	64.70	-0.6	1,662	-0.04%
2021/11/23	1	64.30	0	0.00	64.60	1	1,701	0.06%
2021/11/19	4	64.88	1	65.50	64.90	3	1,717	0.17%
2021/11/18	0.5	65.30	14	65.19	65.30	-13.5	1,722	-0.78%
2021/11/17	0	0.00	2	64.70	64.40	-2	1,729	-0.12%
2021/11/16	3	64.33	1	65.00	64.40	2	1,743	0.11%
2021/11/15	2	66.05	0	0.00	65.90	2	1,754	0.11%
2021/11/12	3	65.90	0	0.00	65.90	3	1,769	0.17%
2021/11/11	3	64.37	1	64.30	64.30	2	1,780	0.11%
2021/11/10	1	64.60	2	64.60	64.40	-1	1,814	-0.06%
2021/11/09	6	64.72	1	65.00	64.60	5	1,855	0.27%
2021/11/08	11.4	64.90	0	0.00	65.00	11.4	1,901	0.60%
2021/11/05	5.5	64.92	25	65.21	64.90	-19.5	1,957	-1.00%
2021/11/04	1	64.40	1	64.70	64.70	0	2,023	0.00%
2021/11/03	2	63.90	1	64.40	64.50	1	2,105	0.05%
2021/11/02	2	63.00	4	64.13	63.80	-2	2,099	-0.10%
2021/11/01	2	62.80	5	62.50	62.50	-3	2,068	-0.15%
2021/10/29	1	62.90	0	0.00	62.80	1	2,050	0.05%
2021/10/26	2	62.60	1	62.60	62.70	1	2,125	0.05%
2021/10/22	2	62.60	0	0.00	62.00	2	2,179	0.09%
2021/10/21	2	62.45	4	63.05	63.10	-2	2,182	-0.09%
2021/10/20	3	62.30	4	63.00	62.20	-1	2,234	-0.04%
2021/10/19	2	62.00	2	61.50	61.20	0	2,223	0.00%
2021/10/15	1	60.50	0	0.00	60.60	1	2,208	0.05%
2021/10/13	2	58.50	1	58.80	59.00	1	2,256	0.04%
2021/10/12	5	58.50	2	58.95	59.20	3	2,289	0.13%
2021/10/06	10	58.38	0	0.00	58.10	10	2,314	0.43%
2021/10/05	1	57.70	1	57.80	59.40	0	2,305	0.00%
2021/10/01	1	59.60	2	59.90	59.00	-1	2,351	-0.04%
2021/09/30	0	0.00	5	60.36	60.50	-5	2,395	-0.21%
2021/09/29	2.4	60.00	4	60.50	60.00	-1.6	2,490	-0.06%
2021/09/28	2.1	61.75	0	0.00	61.70	2.1	2,619	0.08%
2021/09/27	1	62.70	0.7	62.70	62.60	0.3	2,630	0.01%
2021/09/24	6	62.80	0	0.00	62.70	6	2,634	0.23%
2021/09/23	1	62.50	0	0.00	62.40	1	2,648	0.04%
2021/09/22	3.5	61.64	1	61.90	62.30	2.5	2,639	0.09%
2021/09/16	2	62.90	2	62.55	62.60	0	2,601	0.00%
2021/09/15	2	62.70	0	0.00	62.60	2	2,581	0.08%
2021/09/14	1	64.70	5	64.00	63.60	-4	2,576	-0.16%
2021/09/13	1.5	63.80	35	64.24	64.40	-33.5	2,570	-1.30%
2021/09/10	32	63.43	3	63.10	63.80	29	2,548	1.14%
2021/09/09	1	61.00	7	60.57	61.10	-6	2,487	-0.24%
2021/09/08	6	59.83	1	61.00	59.30	5	2,471	0.20%
2021/09/07	0	0.00	2	61.50	61.80	-2	2,451	-0.08%
2021/09/06	6	61.68	4	62.00	61.60	2	2,439	0.08%
2021/09/03	1	60.70	0	0.00	61.00	1	2,415	0.04%
2021/09/02	0	0.00	1	61.10	60.30	-1	2,402	-0.04%
2021/09/01	0	0.00	5	60.46	60.20	-5	2,367	-0.21%
2021/08/31	1	59.30	0	0.00	60.00	1	2,343	0.04%
2021/08/27	1	59.80	10	59.00	59.20	-9	2,338	-0.38%
2021/08/25	4	58.38	0	0.00	58.30	4	2,315	0.17%
2021/08/23	10	58.01	0	0.00	58.70	10	2,384	0.42%
2021/08/20	12	57.45	2	57.15	57.50	10	2,406	0.42%
2021/08/19	0	0.00	1.1	57.70	57.50	-1.1	2,404	-0.05%
2021/08/18	6	59.73	0	0.00	59.60	6	2,371	0.25%
2021/08/17	18.1	60.17	0	0.00	59.50	18.1	2,365	0.77%
2021/08/16	7	59.90	11	60.95	59.90	-4	2,332	-0.17%
2021/08/13	14	63.24	3.3	63.02	62.10	10.8	2,299	0.47%
2021/08/12	2	64.30	1	64.30	64.80	1	2,262	0.04%
2021/08/11	7	66.61	9	67.88	65.90	-2	2,233	-0.09%
2021/08/10	7	66.34	14	66.87	67.60	-7	2,205	-0.32%
2021/08/09	21	66.05	70.1	66.04	66.00	-49.1	2,149	-2.28%
2021/08/06	5	61.60	0	0.00	61.60	5	2,081	0.24%
2021/08/05	1	61.10	16	60.99	61.50	-15	2,173	-0.69%
2021/08/04	3	60.57	0	0.00	60.50	3	2,242	0.13%
2021/08/03	0	0.00	7	60.71	61.00	-7	2,273	-0.31%
2021/08/02	6	58.62	0	0.00	59.50	6	2,281	0.26%
2021/07/30	0	0.00	4	62.30	62.10	-4	2,293	-0.17%
2021/07/29	0	0.00	0.1	62.20	62.20	-0.1	2,265	-0.01%
2021/07/28	7	61.31	1.8	61.93	61.20	5.2	2,266	0.23%
2021/07/26	1	63.40	14	64.89	63.10	-13	2,358	-0.55%
2021/07/23	0	0.00	3	61.70	61.90	-3	2,360	-0.13%
2021/07/22	0	0.00	2	61.80	61.90	-2	2,564	-0.08%
2021/07/21	0	0.00	7	61.50	61.50	-7	2,603	-0.27%
2021/07/20	0	0.00	11	61.58	61.50	-11	2,654	-0.41%
2021/07/19	3	61.40	1	62.70	61.50	2	2,719	0.07%
2021/07/16	1	62.00	6	61.75	62.00	-5	2,970	-0.17%
2021/07/15	2	60.25	3	60.40	60.50	-1	3,111	-0.03%
2021/07/14	0	0.00	1	59.80	59.50	-1	3,217	-0.03%
2021/07/13	29	60.13	10	60.21	59.60	19	3,246	0.59%
2021/07/12	18	59.61	10	59.40	59.10	8	3,206	0.25%
2021/07/09	2	58.95	10	59.76	59.10	-8	3,198	-0.25%
2021/07/08	5	61.56	2.1	60.94	60.90	2.9	3,187	0.09%
2021/07/07	0	0.00	19	59.91	60.00	-19	3,159	-0.60%
2021/07/06	0.1	59.30	46	59.49	59.40	-45.9	3,124	-1.47%
2021/07/05	40	57.62	166	58.50	59.30	-126	3,047	-4.13%	大賣/鉅額交易
2021/07/02	1	53.70	0	0.00	54.80	1	2,908	0.03%
2021/07/01	7	53.63	0	0.00	53.50	7	2,897	0.24%
2021/06/29	1	53.90	0	0.00	53.90	1	2,889	0.03%
2021/06/25	1	53.80	1	54.30	53.90	0	2,912	0.00%
2021/06/24	2	54.20	0	0.00	54.30	2	2,917	0.07%
2021/06/21	1	54.00	2.2	53.79	53.80	-1.2	2,919	-0.04%
2021/06/17	4	54.35	1	53.80	54.30	3	2,921	0.10%
2021/06/11	0	0.00	1	54.60	54.70	-1	2,933	-0.03%
2021/06/10	1	54.10	0	0.00	54.50	1	2,941	0.03%
2021/06/08	1	54.20	1	54.00	54.20	0	2,955	0.00%
2021/06/07	1	54.00	0	0.00	54.10	1	2,985	0.03%
2021/06/03	8	55.20	8	55.11	55.20	0	2,987	0.00%
2021/06/02	15	55.47	0	0.00	55.50	15	2,992	0.50%
2021/06/01	2	55.35	8	55.54	55.70	-6	2,967	-0.20%
2021/05/31	20	54.50	3	54.60	54.30	17	2,924	0.58%
2021/05/28	0	0.00	2	54.05	54.20	-2	2,910	-0.07%
2021/05/27	1	52.30	0.2	52.00	53.20	0.8	2,893	0.03%
2021/05/26	0	0.00	1	52.40	52.60	-1	2,919	-0.03%
2021/05/25	4.2	52.35	12	52.38	52.30	-7.9	2,926	-0.27%
2021/05/24	1	50.50	1	51.20	51.30	0	2,915	0.00%
2021/05/19	3	50.80	2	51.05	50.80	1	2,961	0.03%
2021/05/18	2	50.70	7	49.35	51.20	-5	3,003	-0.17%
2021/05/17	2	47.03	4	48.24	47.50	-2	2,993	-0.07%
2021/05/14	0	0.00	1.2	50.00	50.10	-1.2	2,955	-0.04%
2021/05/13	3	48.95	1	49.00	49.35	2	2,921	0.07%
2021/05/12	1	49.00	5	51.50	50.30	-4	2,854	-0.14%
2021/05/11	1	52.00	0	0.00	52.10	1	2,783	0.04%
2021/05/07	0	0.00	4	53.90	54.10	-4	2,733	-0.15%
2021/05/06	2	52.70	0	0.00	53.10	2	2,708	0.07%
2021/05/05	0	0.00	2	52.90	52.90	-2	2,686	-0.07%
2021/05/04	1	52.60	6	53.15	52.30	-5	2,662	-0.19%
2021/05/03	4	53.70	82	53.81	54.00	-78	2,599	-3.00%
2021/04/29	7	54.21	24.4	54.65	54.90	-17.4	2,524	-0.69%
2021/04/28	140	54.65	84	55.11	54.30	56	2,451	2.28%	大買/
2021/04/27	24	52.90	4	52.70	52.60	20	2,257	0.89%
2021/04/26	9	53.82	12	53.39	53.60	-3	2,207	-0.14%
2021/04/23	8	53.79	2	53.40	53.80	6	2,148	0.28%
2021/04/22	50	53.67	31	53.95	53.00	19	2,075	0.92%
2021/04/21	10	51.71	16	52.11	51.60	-6	1,850	-0.32%
2021/04/20	6	48.87	14	49.48	51.70	-8	1,711	-0.47%
2021/04/16	0	0.00	1	45.25	46.00	-1	1,584	-0.06%
2021/04/14	1	45.20	4	45.35	45.15	-3	1,614	-0.19%
2021/04/13	0	0.00	2	45.70	45.55	-2	1,615	-0.12%
2021/04/12	2	45.65	34	45.65	45.70	-32	1,606	-1.99%
2021/04/09	1	46.75	3	46.52	46.40	-2	1,598	-0.13%
2021/04/08	1	46.90	4	46.94	46.95	-3	1,614	-0.19%
2021/04/06	1	47.20	4	47.15	47.00	-3	1,620	-0.19%
2021/04/01	0	0.00	1	46.75	47.00	-1	1,622	-0.06%
2021/03/31	13	47.48	0	0.00	47.15	13	1,611	0.81%
2021/03/30	4	47.50	10	47.12	47.50	-6	1,601	-0.37%
2021/03/26	0	0.00	5	46.17	46.40	-5	1,553	-0.32%
2021/03/25	0	0.00	1	45.90	45.85	-1	1,539	-0.06%
2021/03/24	1	45.80	0.1	46.30	45.90	0.9	1,548	0.06%
2021/03/23	3	46.50	12.2	46.11	46.10	-9.2	1,545	-0.59%
2021/03/22	5	46.10	7	46.29	46.45	-2	1,551	-0.13%
2021/03/19	2	46.08	0	0.00	46.40	2	1,554	0.13%
2021/03/18	50	46.70	11	46.77	46.80	39	1,534	2.54%
2021/03/17	2	46.80	1.2	46.68	46.55	0.8	1,537	0.05%
2021/03/16	2	46.50	4	46.66	46.75	-2	1,539	-0.13%
2021/03/15	0	0.00	5	45.81	46.20	-5	1,544	-0.32%
2021/03/12	0	0.00	1	45.70	45.50	-1	1,526	-0.07%
2021/03/11	10	45.45	23	45.60	45.50	-13	1,526	-0.85%
2021/03/09	3	44.83	0	0.00	44.85	3	1,506	0.20%
2021/03/08	2	44.65	2	44.88	44.70	0	1,509	0.00%
2021/03/05	10	44.18	0	0.00	44.40	10	1,518	0.66%
2021/03/04	6	44.49	5	44.60	44.65	1	1,558	0.06%
2021/03/03	7	44.79	0	0.00	44.80	7	1,544	0.45%
2021/03/02	1	44.50	4	45.43	44.50	-3	1,534	-0.20%
2021/02/26	14	44.79	3.4	44.96	44.75	10.6	1,519	0.70%
2021/02/25	2	44.58	1	44.25	44.50	1	1,477	0.07%
2021/02/24	5	44.03	9	44.12	44.30	-4	1,476	-0.27%
2021/02/23	4	43.98	4.3	44.17	44.35	-0.3	1,457	-0.02%
2021/02/22	1	43.45	2	43.60	44.50	-1	1,437	-0.07%
2021/02/18	6	43.34	26	43.39	43.35	-20	1,391	-1.44%
2021/02/17	17	43.08	11	43.07	43.05	6	1,331	0.45%
2021/02/05	3	41.20	0	0.00	41.40	3	1,287	0.23%
2021/02/03	5	42.00	7	41.88	41.70	-2	1,310	-0.15%
2021/02/02	6	41.43	1	41.10	41.65	5	1,288	0.39%
2021/02/01	0	40.55	0	0.00	40.70	0	1,334	0.00%
2021/01/25	0	0.00	15	41.38	41.65	-15	1,306	-1.15%
2021/01/22	4	41.11	0	0.00	41.05	4	1,302	0.31%
2021/01/21	6.3	40.99	0	0.00	40.85	6.3	1,300	0.48%
2021/01/20	0	0.00	1	41.05	40.40	-1	1,289	-0.08%
2021/01/19	0.5	41.70	0	0.00	41.70	0.5	1,261	0.04%
2021/01/18	1	41.25	0	0.00	41.65	1	1,256	0.08%
2021/01/15	1	42.30	0	0.00	42.30	1	1,250	0.08%
2021/01/14	0	0.00	6	42.65	42.80	-6	1,293	-0.46%
2021/01/13	0	0.00	6	42.00	42.05	-6	1,240	-0.48%
2021/01/12	0	0.00	10	41.77	41.55	-10	1,200	-0.83%
2021/01/11	2	41.65	5	41.55	41.70	-3	1,188	-0.25%
2021/01/08	0	0.00	0	41.50	41.55	0	1,174	0.00%
2021/01/07	0	0.00	2	40.98	41.20	-2	1,135	-0.18%
2021/01/06	1	41.10	4.1	40.94	40.90	-3.1	1,125	-0.27%
2021/01/05	0	0.00	4	40.88	41.00	-4	1,106	-0.36%
2021/01/04	0	0.00	7	40.79	40.90	-7	1,104	-0.63%
2020/12/31	3	40.58	0	0.00	40.30	3	1,087	0.28%
2020/12/30	0	0.00	0.2	40.70	40.75	-0.2	1,041	-0.02%
2020/12/29	0	0.00	4	40.54	40.70	-4	1,034	-0.39%
2020/12/28	2	40.45	3.3	40.42	40.50	-1.3	1,014	-0.13%
2020/12/25	3	40.25	1	40.45	40.35	2	1,010	0.20%
2020/12/24	0	0.00	3	40.33	40.40	-3	1,010	-0.30%
2020/12/23	5	40.00	1	40.00	40.20	4	1,012	0.40%
2020/12/21	0	0.00	2	40.35	40.30	-2	1,044	-0.19%
2020/12/18	1	40.70	0	0.00	40.10	1	1,048	0.10%
2020/12/17	1	40.90	2	40.90	40.95	-1	1,041	-0.10%
2020/12/16	0	0.00	7	41.05	41.10	-7	1,044	-0.67%
2020/12/15	0	0.00	5	40.63	40.55	-5	1,034	-0.48%
2020/12/11	2	41.10	7	40.89	40.35	-5	1,021	-0.49%
2020/12/10	0	0.00	6	40.90	40.80	-6	1,011	-0.59%
2020/12/09	0	40.80	1	40.90	40.90	-1	999	-0.10%
2020/12/08	0	0.00	15	40.65	40.70	-15	986	-1.52%
2020/12/07	0	0.00	5	40.80	40.70	-5	991	-0.50%
2020/12/04	0	0.00	22	40.51	40.40	-22	998	-2.20%
2020/12/03	2	40.40	1	40.35	40.35	1	983	0.10%
2020/12/02	5	40.20	4	40.45	40.30	1	980	0.10%
2020/12/01	4	40.30	0	0.00	40.50	4	972	0.41%
2020/11/30	0	0.00	2	40.63	40.10	-2	956	-0.21%
2020/11/27	0	0.00	2	39.65	39.65	-2	915	-0.22%
2020/11/26	0	0.00	2	39.30	39.45	-2	927	-0.22%
2020/11/25	10	39.35	5	39.49	39.35	5	933	0.54%
2020/11/23	0	0.00	1	39.55	39.60	-1	928	-0.11%
2020/11/19	0	0.00	3	39.20	39.15	-3	924	-0.32%
2020/11/17	0	0.00	1	39.30	39.25	-1	1,003	-0.10%
2020/11/16	0	0.00	2	39.33	39.30	-2	1,061	-0.19%
2020/11/13	1	38.85	0	0.00	39.00	1	1,083	0.09%
2020/11/12	10	38.85	0.1	39.01	38.90	9.9	1,100	0.90%
2020/11/11	0	0.00	34.1	38.88	39.10	-34.1	1,110	-3.07%
2020/11/10	1	38.60	5	38.69	38.70	-4	1,102	-0.36%
2020/11/09	3	38.33	6	38.50	38.50	-3	1,106	-0.27%
2020/11/06	0	0.00	5	37.50	37.45	-5	1,057	-0.47%
2020/11/03	5	36.75	0	0.00	36.75	5	1,129	0.44%
2020/10/30	1	36.80	10	36.70	36.75	-9	1,163	-0.77%
2020/10/26	0	0.00	1	37.35	37.25	-1	1,212	-0.08%
2020/10/23	0	0.00	5	37.25	37.35	-5	1,216	-0.41%
2020/10/22	8	36.88	2	37.45	37.45	6	1,226	0.49%
2020/10/21	1	37.15	0	0.00	37.45	1	1,171	0.09%
2020/10/20	3	37.10	0	0.00	37.20	3	1,186	0.25%
2020/10/12	3	37.08	4	37.45	37.60	-1	1,308	-0.08%
2020/10/07	5	37.30	0	0.00	37.50	5	1,349	0.37%
2020/09/30	0	0.00	12	37.25	37.65	-12	1,432	-0.84%
2020/09/28	1	36.45	0	0.00	37.15	1	1,485	0.07%
2020/09/24	3	36.28	0	0.00	36.05	3	1,535	0.20%
2020/09/23	6	36.93	0	0.00	36.95	6	1,554	0.39%
2020/09/22	10	37.30	0	0.00	37.30	10	1,607	0.62%
2020/09/21	3	37.77	1	37.85	37.70	2	1,630	0.12%
2020/09/18	0	0.00	1	38.05	37.90	-1	1,641	-0.06%
2020/09/17	6	37.90	40	37.95	38.00	-34	1,646	-2.06%
2020/09/15	1	37.90	10	37.85	37.90	-9	1,678	-0.54%
2020/09/14	0	0.00	20	37.80	37.80	-20	1,709	-1.17%
2020/09/11	2	37.75	1	37.85	37.75	1	1,718	0.06%
2020/09/10	6	38.05	1	38.00	38.00	5	1,728	0.29%
2020/09/09	5	37.67	0	0.00	38.25	5	1,735	0.29%
2020/09/08	5	38.05	0	0.00	38.05	5	1,733	0.29%
2020/09/07	10	38.15	2	38.05	38.05	8	1,742	0.46%
2020/09/04	4	38.30	10	38.10	38.20	-6	1,777	-0.34%
2020/09/03	3	38.62	0	0.00	38.60	3	1,783	0.17%
2020/09/02	5	38.71	2	38.70	38.60	3	1,791	0.17%
2020/09/01	5	38.68	2	38.73	38.65	3	1,809	0.17%
2020/08/28	3	39.10	0	0.00	39.10	3	1,828	0.16%
2020/08/27	8	39.05	12	39.28	39.15	-4	1,847	-0.22%
2020/08/26	6	39.55	2	39.55	39.55	4	1,843	0.22%
2020/08/24	10	39.10	8	39.09	39.25	2	1,879	0.11%
2020/08/20	51.8	41.50	4	41.75	41.80	47.8	1,811	2.64%
2020/08/19	12.9	42.41	4.1	42.41	42.45	8.8	1,761	0.50%
2020/08/18	1.4	42.40	0	0.00	42.45	1.4	1,730	0.08%
2020/08/17	5.9	42.35	5	42.30	42.35	0.9	1,724	0.05%
2020/08/13	10	42.25	1	42.30	42.30	9	1,714	0.52%
2020/08/12	0	0.00	5	42.10	42.20	-5	1,701	-0.29%
2020/08/11	10	42.20	0	0.00	42.20	10	1,703	0.59%
2020/08/10	0	0.00	1	42.30	42.25	-1	1,698	-0.06%
2020/08/07	0	0.00	6	42.20	42.20	-6	1,693	-0.35%
2020/08/06	2	42.28	26	42.60	42.55	-24	1,659	-1.45%
2020/08/05	5	42.20	0	0.00	42.35	5	1,651	0.30%
2020/08/04	5	42.34	0	0.00	42.20	5	1,663	0.30%
2020/08/03	3	42.30	1	42.35	42.30	2	1,678	0.12%
2020/07/31	0	0.00	12	41.85	42.10	-12	1,679	-0.71%
2020/07/30	0	0.00	2	41.65	41.65	-2	1,666	-0.12%
2020/07/29	21	41.43	1	41.55	41.35	20	1,668	1.20%
2020/07/28	20	41.45	0	0.00	41.50	20	1,691	1.18%
2020/07/27	70	41.70	5	41.65	41.65	65	1,703	3.82%
2020/07/24	16.1	41.98	5	42.02	41.80	11.1	1,732	0.64%
2020/07/23	2	42.15	1	42.20	42.20	1	1,738	0.06%
2020/07/22	1	42.10	1	42.20	42.10	0	1,780	0.00%
2020/07/21	0	0.00	1	42.00	42.00	-1	1,790	-0.06%
2020/07/16	9	41.44	0	0.00	41.40	9	1,788	0.50%
2020/07/15	2	41.38	3	41.45	41.45	-1	1,786	-0.06%
2020/07/14	1	41.55	5	41.75	41.55	-4	1,799	-0.22%
2020/07/13	1	41.75	2	41.80	41.70	-1	1,797	-0.06%
2020/07/09	19	41.70	0	0.00	41.70	19	1,791	1.06%
2020/07/08	41	41.60	16	41.41	41.70	25	1,777	1.41%
2020/07/07	0	0.00	1	40.70	40.75	-1	1,752	-0.06%
2020/07/06	1	40.55	2.8	40.68	40.70	-1.8	1,740	-0.10%
2020/07/03	2	40.30	0	0.00	40.20	2	1,706	0.12%
2020/07/02	7	40.14	8	40.44	40.45	-1	1,693	-0.06%
2020/07/01	0	0.00	14	40.25	40.25	-14	1,665	-0.84%
2020/06/30	2	39.55	1	39.65	39.55	1	1,613	0.06%
2020/06/24	0	0.00	2	39.35	39.25	-2	1,578	-0.13%
2020/06/23	1	39.60	0	0.00	39.25	1	1,583	0.06%
2020/06/19	0	0.00	1	39.25	38.90	-1	1,577	-0.06%
2020/06/18	1	38.90	0	0.00	38.85	1	1,555	0.06%
2020/06/15	1	38.80	0	0.00	38.70	1	1,588	0.06%
2020/06/11	1	39.20	3	39.40	39.05	-2	1,613	-0.12%
2020/06/10	0	0.00	3	39.20	39.20	-3	1,591	-0.19%
2020/06/09	1	39.50	1	39.50	39.35	0	1,615	0.00%
2020/06/08	0.3	39.50	1	39.60	39.50	-0.7	1,641	-0.05%
2020/06/05	8	39.20	2	39.30	39.30	6	1,642	0.37%
2020/06/04	1	39.00	3	39.10	39.05	-2	1,654	-0.12%
2020/06/03	1	38.80	6	39.04	39.05	-5	1,682	-0.30%
2020/06/01	0	0.00	20	38.41	38.60	-20	1,792	-1.12%
2020/05/29	25	37.67	0	0.00	37.40	25	1,776	1.41%
2020/05/28	3	38.75	0	0.00	38.70	3	1,770	0.17%
2020/05/27	0	0.00	5	38.92	38.90	-5	1,809	-0.28%
2020/05/21	3	39.00	2	39.15	39.00	1	2,012	0.05%
2020/05/20	3	38.80	0	0.00	38.70	3	2,017	0.15%
2020/05/19	1	38.80	0	0.00	38.80	1	2,026	0.05%
2020/05/15	2	38.65	0	0.00	38.75	2	2,178	0.09%
2020/05/14	0	0.00	1	39.00	38.80	-1	2,215	-0.05%
2020/05/07	0	0.00	40	38.60	38.65	-40	2,233	-1.79%
2020/05/06	0	0.00	1	38.20	38.15	-1	2,238	-0.04%
2020/05/04	6	37.82	2	38.30	38.00	4	2,254	0.18%
2020/04/30	2	38.35	2	38.73	38.55	0	2,271	0.00%
2020/04/29	2	37.85	2	38.20	38.35	0	2,337	0.00%
2020/04/28	12	37.69	1	37.70	37.75	11	2,333	0.47%
2020/04/27	4	37.30	0	0.00	37.40	4	2,583	0.15%
2020/04/24	1	37.05	1.2	36.97	36.95	-0.2	2,762	-0.01%
2020/04/23	0	0.00	1.2	37.22	37.00	-1.2	3,206	-0.04%
2020/04/22	2	36.78	15	36.50	37.00	-13	3,206	-0.41%
2020/04/21	5	37.75	33	37.55	37.50	-28	3,218	-0.87%
2020/04/20	0	0.00	59	37.71	37.95	-59	3,237	-1.82%
2020/04/17	4	38.15	0	0.00	37.90	4	3,237	0.12%
2020/04/16	2	37.60	49	37.70	37.80	-47	3,219	-1.46%
2020/04/15	7	37.36	36	37.45	38.15	-29	3,268	-0.89%
2020/04/14	1	37.05	0	0.00	37.30	1	3,256	0.03%
2020/04/13	2	36.55	2	36.30	36.45	0	3,260	0.00%
2020/03/24	0	0.00	1	33.10	32.85	-1	3,465	-0.03%
2020/03/23	0	0.00	1	31.80	32.10	-1	3,474	-0.03%
2020/03/20	2	32.30	12	32.44	32.60	-10	3,492	-0.29%
2020/03/13	1	35.30	2	35.93	36.80	-1	3,449	-0.03%
2020/03/12	2	37.75	1	37.85	37.65	1	3,458	0.03%
2020/03/11	0	0.00	3	38.65	38.40	-3	3,712	-0.08%
2020/03/10	0	0.00	10	37.75	38.35	-10	3,796	-0.26%
2020/03/09	2	38.00	58	38.13	38.05	-56	3,852	-1.45%
2020/03/06	9	38.80	0	0.00	38.80	9	3,937	0.23%
2020/03/05	20	38.80	47	39.38	39.35	-27	4,011	-0.67%
2020/03/04	19	38.35	4	38.31	38.40	15	4,005	0.37%
2020/03/03	58	38.78	0	0.00	38.60	58	4,082	1.42%
2020/03/02	12	38.61	23	38.00	38.45	-11	4,164	-0.26%
2020/02/27	0	0.00	52	38.32	38.20	-52	4,276	-1.22%
2020/02/26	3	38.25	4.1	38.16	38.05	-1.1	4,309	-0.03%
2020/02/25	74	37.89	0	0.00	37.95	74	4,387	1.69%
2020/02/24	2	38.50	0	0.00	38.00	2	4,446	0.04%
2020/02/20	2	39.00	0	0.00	39.05	2	4,445	0.04%
2020/02/19	6	38.69	0	0.00	38.90	6	4,570	0.13%
2020/02/17	7.5	39.02	0	0.00	38.80	7.5	5,590	0.13%
2020/02/14	1	37.80	0	0.00	38.25	1	5,506	0.02%
2020/02/13	2	38.15	0	0.00	38.00	2	5,530	0.04%
2020/02/07	2	37.83	0	0.00	37.80	2	5,578	0.04%
2020/02/06	2	38.15	2	38.25	38.25	0	5,575	0.00%
2020/02/04	0	0.00	6	37.79	37.80	-6	5,583	-0.11%
2020/02/03	1	37.20	2	36.93	37.20	-1	5,605	-0.02%
2020/01/31	10	37.60	2	38.08	38.30	8	5,583	0.14%
2020/01/30	1	39.80	10	39.60	39.00	-9	5,512	-0.16%
2020/01/20	14	43.17	3	43.23	43.10	11	5,497	0.20%
2020/01/17	28	43.36	10	43.55	43.35	18	5,285	0.34%
2020/01/16	10	43.41	3	43.37	43.40	7	5,095	0.14%
2020/01/15	0	0.00	11	41.92	41.90	-11	4,660	-0.24%
2020/01/14	0	0.00	16	41.93	41.95	-16	4,678	-0.34%
2020/01/08	4	40.83	2	41.30	40.65	2	4,821	0.04%
2020/01/07	1	41.50	0	0.00	41.50	1	4,809	0.02%
2020/01/03	0	0.00	1	42.50	42.15	-1	4,868	-0.02%
2020/01/02	2	42.15	0	0.00	42.40	2	4,972	0.04%
2019/12/31	0	0.00	185	41.95	42.10	-185	5,193	-3.56%	大賣/鉅額交易
2019/12/30	1	41.65	2	41.75	41.85	-1	5,143	-0.02%
2019/12/27	1	41.55	0	0.00	41.60	1	5,131	0.02%
2019/12/25	0	0.00	1	41.60	41.75	-1	5,112	-0.02%
2019/12/24	0	0.00	3	41.32	41.40	-3	5,110	-0.06%
2019/12/20	0	0.00	2	41.10	41.20	-2	5,111	-0.04%
2019/12/18	1	41.00	1	41.10	41.10	0	5,079	0.00%
2019/12/17	0	0.00	1	41.05	41.10	-1	5,051	-0.02%
2019/12/16	0	0.00	15	41.10	41.05	-15	5,040	-0.30%
2019/12/13	0	0.00	5	41.25	41.15	-5	5,023	-0.10%
2019/12/12	20	41.35	0	0.00	41.30	20	5,005	0.40%
2019/12/09	2	40.93	0	0.00	40.85	2	4,966	0.04%
2019/12/05	191	41.09	1	41.40	41.05	190	4,904	3.87%	大買/鉅額交易
2019/12/02	1	42.80	0	0.00	42.75	1	4,409	0.02%
2019/11/29	2	42.80	0	0.00	42.70	2	4,281	0.05%
2019/11/28	1	42.50	4	42.13	42.60	-3	4,179	-0.07%
2019/11/27	1	41.70	0	0.00	41.85	1	4,082	0.02%
2019/11/26	5	41.79	4	42.00	41.75	1	4,029	0.02%
2019/11/25	2	41.95	0	0.00	41.85	2	3,969	0.05%
2019/11/22	1	42.10	0	0.00	42.10	1	3,822	0.03%
2019/11/21	1	42.10	1	42.20	42.20	0	3,742	0.00%
2019/11/20	2	42.35	5	42.33	42.35	-3	3,647	-0.08%
2019/11/19	1	42.60	10	42.15	42.30	-9	3,571	-0.25%
2019/11/18	42	42.01	5	42.39	42.25	37	3,463	1.07%
2019/11/15	12	42.90	25	42.68	42.60	-13	3,341	-0.39%
2019/11/14	64	43.63	12.8	43.27	43.20	51.2	3,082	1.66%
2019/11/13	1	39.70	6	39.70	39.70	-5	2,258	-0.22%
2019/11/12	0	0.00	5	35.76	36.10	-5	2,244	-0.22%
2019/11/08	3	35.20	1	35.30	35.30	2	2,160	0.09%
2019/11/04	1	35.15	0	0.00	35.10	1	2,104	0.05%
2019/10/31	1	34.80	0	0.00	34.80	1	2,093	0.05%
2019/10/30	0	0.00	1	34.85	34.90	-1	2,059	-0.05%
2019/10/28	1	35.00	0	0.00	34.90	1	2,048	0.05%
2019/10/25	0	0.00	4	34.88	34.80	-4	2,037	-0.20%
2019/10/21	1	35.05	0	0.00	35.00	1	1,903	0.05%
2019/10/16	0	0.00	1	35.45	35.45	-1	1,783	-0.06%
2019/10/09	4	34.59	0	0.00	34.60	4	1,567	0.26%
2019/10/08	1	34.80	14	35.11	35.00	-13	1,523	-0.85%
2019/10/07	9	35.82	10	35.24	35.90	-1	1,374	-0.07%
2019/10/03	2	38.50	1	38.35	38.35	1	1,139	0.09%
2019/10/01	0	0.00	1	39.00	38.95	-1	1,149	-0.09%
2019/09/27	0	0.00	1	39.00	38.75	-1	1,155	-0.09%
2019/09/25	0	0.00	5	39.05	39.20	-5	1,159	-0.43%
2019/09/23	0	0.00	4	39.50	39.60	-4	1,175	-0.34%
2019/09/12	1	39.10	0	0.00	39.05	1	1,149	0.09%
2019/09/05	1	38.80	0	0.00	38.90	1	1,165	0.09%
2019/09/02	0	0.00	10	38.53	38.60	-10	1,180	-0.85%
2019/08/30	1	38.40	0	0.00	38.50	1	1,179	0.08%
2019/08/29	0	0.00	1	38.05	38.00	-1	1,170	-0.09%
2019/08/28	6	40.07	15	40.05	40.05	-9	1,144	-0.79%
2019/08/26	10	40.30	0	0.00	40.10	10	1,095	0.91%
2019/08/23	0	0.00	5	40.55	40.50	-5	1,080	-0.46%
2019/08/22	2	40.70	0	0.00	40.70	2	1,080	0.19%
2019/08/21	0	0.00	2	40.55	40.55	-2	1,073	-0.19%
2019/08/16	2	39.80	0	0.00	40.10	2	1,069	0.19%
2019/08/15	0	0.00	2	39.80	39.80	-2	1,059	-0.19%
2019/08/14	6	40.14	0	0.00	40.05	6	1,056	0.57%
2019/08/13	3	39.90	0	0.00	39.95	3	1,062	0.28%
2019/08/12	0	0.00	5	40.51	40.35	-5	1,068	-0.47%
2019/08/08	0.6	40.50	1	40.20	40.50	-0.4	1,074	-0.03%
2019/08/06	2	39.28	0	0.00	39.60	2	1,093	0.18%
2019/08/02	2	39.80	0	0.00	39.75	2	1,133	0.18%
2019/08/01	3	40.40	1	40.50	40.30	2	1,211	0.17%
2019/07/30	0	0.00	30	40.75	40.75	-30	1,205	-2.49%
2019/07/29	1	40.70	0	0.00	40.75	1	1,212	0.08%
2019/07/23	2	40.90	0	0.00	40.95	2	1,227	0.16%
2019/07/22	0	0.00	10	40.60	40.75	-10	1,217	-0.82%
2019/07/19	1	40.60	1	40.60	40.60	0	1,215	0.00%
2019/07/16	30	40.28	0	0.00	40.20	30	1,219	2.46%
2019/07/15	5	40.55	0	0.00	40.35	5	1,211	0.41%
2019/07/12	1	40.60	0	0.00	40.50	1	1,220	0.08%
2019/07/11	0	0.00	4	40.45	40.55	-4	1,236	-0.32%
2019/07/10	0	0.00	4	40.35	40.35	-4	1,247	-0.32%
2019/07/05	19	39.99	1	40.00	40.25	18	1,282	1.40%
2019/07/04	18	40.09	0	0.00	40.10	18	1,271	1.42%
2019/07/03	8	40.10	0	0.00	40.25	8	1,279	0.63%
2019/06/26	0	0.00	2	39.95	39.85	-2	1,315	-0.15%
2019/06/25	0	0.00	1	39.90	39.95	-1	1,321	-0.08%
2019/06/24	0	0.00	1	39.80	39.90	-1	1,325	-0.08%
2019/06/20	0	0.00	1	39.80	39.70	-1	1,344	-0.07%
2019/06/19	0	39.40	2.6	39.25	39.45	-2.6	1,353	-0.19%
2019/06/12	4	38.93	0	0.00	38.90	4	1,380	0.29%
2019/06/05	0	0.00	0	38.60	38.35	0	1,431	0.00%
2019/06/04	0	0.00	50.2	38.45	38.40	-50.2	1,445	-3.47%
2019/06/03	1	38.20	1	38.35	38.45	0	1,459	0.00%
2019/05/31	0	0.00	0.3	38.50	38.40	-0.3	1,489	-0.02%
2019/05/30	1	38.05	0.2	38.50	38.20	0.8	1,495	0.06%
2019/05/28	8	37.89	10	38.45	37.85	-2	1,505	-0.13%
2019/05/24	0	0.00	1.3	38.35	38.30	-1.3	1,510	-0.09%
2019/05/23	1	37.90	0	0.00	37.85	1	1,534	0.07%
2019/05/22	0	0.00	1	38.40	38.20	-1	1,581	-0.06%
2019/05/20	0	0.00	1	38.15	38.15	-1	1,694	-0.06%
2019/05/17	1	38.05	1	38.05	38.05	0	1,703	0.00%
2019/05/16	0	0.00	11	38.36	38.20	-11	1,696	-0.65%
2019/05/14	0	0.00	4	38.05	38.50	-4	1,697	-0.24%
2019/05/13	1	38.60	0	0.00	38.55	1	1,678	0.06%
2019/05/10	1	39.25	5	39.35	39.20	-4	1,646	-0.24%
2019/05/09	12	39.53	1	39.25	39.50	11	1,631	0.67%
2019/05/07	0	0.00	2	41.00	41.00	-2	1,541	-0.13%
2019/05/06	1	40.90	0	0.00	40.85	1	1,538	0.06%
2019/05/03	0	0.00	2	41.40	41.40	-2	1,521	-0.13%
2019/05/02	10	41.45	3	41.15	41.40	7	1,518	0.46%
2019/04/30	10	40.80	0	0.00	40.80	10	1,487	0.67%
2019/04/29	20	40.95	0	0.00	40.75	20	1,492	1.34%
2019/04/26	3	40.90	0	0.00	40.90	3	1,485	0.20%
2019/04/25	1	40.90	0	0.00	40.95	1	1,495	0.07%
2019/04/24	0	0.00	1	41.00	40.95	-1	1,503	-0.07%
2019/04/23	5	40.94	5	40.90	40.95	0	1,516	0.00%
2019/04/22	1	40.95	0	0.00	41.05	1	1,521	0.07%
2019/04/18	1	40.90	1	41.05	40.60	0	1,547	0.00%
2019/04/17	2	40.95	3	40.93	41.00	-1	1,561	-0.06%
2019/04/16	1	41.05	1	41.20	41.00	0	1,542	0.00%
2019/04/15	4	41.33	1	41.40	41.15	3	1,539	0.19%
2019/04/12	10	41.40	10	41.20	41.20	0	1,524	0.00%
2019/04/11	5	41.20	1	41.25	41.20	4	1,511	0.26%
2019/04/08	0	0.00	6	40.75	40.55	-6	1,470	-0.41%
2019/04/02	8	40.97	1	40.95	41.00	7	1,407	0.50%
2019/03/29	1	40.65	3	40.60	40.65	-2	1,379	-0.14%
2019/03/28	10	40.50	0	0.00	40.55	10	1,388	0.72%
2019/03/27	0	0.00	5	40.45	40.45	-5	1,409	-0.35%
2019/03/26	0	0.00	1	40.40	40.50	-1	1,414	-0.07%
2019/03/22	0	0.00	1	40.45	40.55	-1	1,406	-0.07%
2019/03/21	3	40.40	1	40.30	40.45	2	1,394	0.14%
2019/03/15	2	40.50	2	40.55	40.35	0	1,360	0.00%
2019/03/13	0	0.00	1	40.15	40.20	-1	1,352	-0.07%
2019/03/11	0	0.00	3	39.80	39.90	-3	1,329	-0.23%
2019/03/07	1	39.80	0	0.00	39.65	1	1,320	0.08%
2019/03/06	1	39.75	1	39.75	39.80	0	1,305	0.00%
2019/03/05	5	39.95	0	0.00	39.90	5	1,276	0.39%
2019/03/04	1	40.00	0	40.30	40.00	1	1,265	0.08%
2019/02/27	0	0.00	2	40.05	40.10	-2	1,258	-0.16%
2019/02/26	0	0.00	10	40.13	40.10	-10	1,259	-0.79%
2019/02/25	1	40.00	0	0.00	40.15	1	1,253	0.08%
2019/02/22	4	39.99	3	39.90	40.00	1	1,259	0.08%
2019/02/21	5	39.88	2	39.80	40.00	3	1,241	0.24%
2019/02/20	24	40.41	3	41.20	40.25	21	1,191	1.76%
2019/02/19	0	0.00	1	41.90	41.60	-1	1,091	-0.09%
2019/02/18	1	41.65	0	0.00	41.85	1	1,103	0.09%
2019/02/15	0	0.00	0.1	41.55	41.50	-0.1	1,094	-0.01%
2019/02/14	0	0.00	2	41.50	41.50	-2	1,099	-0.18%
2019/02/13	2	40.80	1	40.90	40.80	1	1,084	0.09%
2019/02/12	2	40.80	0	0.00	40.80	2	1,112	0.18%
2019/02/11	0	0.00	9	40.82	40.80	-9	1,120	-0.80%
2019/01/28	0	0.00	1	40.55	40.65	-1	1,126	-0.09%
2019/01/25	0	0.00	1	40.20	40.30	-1	1,136	-0.09%
2019/01/21	3	40.25	2	40.28	40.30	1	1,148	0.09%
2019/01/18	0	0.00	0	40.25	40.05	0	1,140	0.00%
2019/01/17	2	40.10	2	40.10	40.05	0	1,157	0.00%
2019/01/11	0	0.00	0.5	39.70	39.50	-0.5	1,152	-0.04%
2019/01/10	6	39.26	1.5	39.37	39.35	4.5	1,136	0.40%
2019/01/09	2	38.83	0	0.00	39.20	2	1,154	0.17%
2019/01/08	6	38.72	0	0.00	38.65	6	1,156	0.52%
2019/01/03	1	38.70	0.7	39.00	38.65	0.3	1,278	0.02%
2019/01/02	0	0.00	0.3	38.85	38.75	-0.3	1,293	-0.03%
2018/12/27	0	0.00	0.2	38.85	38.65	-0.2	1,332	-0.01%
2018/12/26	0	0.00	0.3	38.75	38.55	-0.3	1,335	-0.02%
2018/12/25	1	38.50	0.5	39.00	38.55	0.5	1,340	0.04%
2018/12/24	1	38.60	0	0.00	38.75	1	1,333	0.07%
2018/12/20	1	38.65	5	38.75	38.75	-4	1,322	-0.30%
2018/12/18	1	39.25	0	0.00	39.20	1	1,277	0.08%
2018/12/17	4	39.69	2	39.65	39.60	2	1,273	0.16%
2018/12/14	2	39.95	0	0.00	39.85	2	1,281	0.16%
2018/12/12	1	39.80	0	0.00	39.95	1	1,293	0.08%
2018/12/06	1	40.20	0	0.00	39.85	1	1,326	0.08%
2018/12/04	2	40.85	0	0.00	40.80	2	1,373	0.15%
2018/12/03	1	40.45	2	40.55	40.80	-1	1,389	-0.07%
2018/11/28	0	0.00	1	40.05	40.15	-1	1,397	-0.07%
2018/11/19	10	40.55	0	0.00	40.55	10	1,418	0.70%
2018/11/16	0	0.00	5	40.45	40.60	-5	1,406	-0.36%
2018/11/14	1	39.60	1	39.80	39.95	0	1,386	0.00%
2018/11/12	0	0.00	1	39.50	39.50	-1	1,397	-0.07%
2018/11/09	5	39.90	0	0.00	39.45	5	1,422	0.35%
2018/11/07	1	39.40	0	0.00	39.65	1	1,434	0.07%
2018/11/06	2	39.90	0	0.00	39.50	2	1,461	0.14%
2018/11/02	3	40.25	0	0.00	40.25	3	1,602	0.19%
2018/11/01	0	0.00	1	40.15	40.20	-1	1,594	-0.06%
2018/10/30	1	39.20	0	0.00	39.20	1	1,628	0.06%
2018/10/29	0	0.00	1	39.50	39.30	-1	1,675	-0.06%
2018/10/26	1	38.70	1.6	39.37	39.25	-0.6	1,699	-0.04%
2018/10/25	1	39.00	0.4	39.20	38.90	0.6	1,712	0.04%
2018/10/24	5	39.64	0	0.00	40.00	5	1,705	0.29%
2018/10/23	1	40.00	0	0.00	40.00	1	1,700	0.06%
2018/10/19	1	40.60	1	40.85	40.00	0	1,705	0.00%
2018/10/17	1	41.20	1	41.50	41.25	0	1,677	0.00%
2018/10/16	10	40.70	0	0.00	40.80	10	1,657	0.60%
2018/10/15	0	0.00	1	40.15	40.20	-1	1,633	-0.06%
2018/10/11	3	39.37	0	0.00	39.40	3	1,583	0.19%
2018/10/04	0	0.00	1	42.45	42.55	-1	1,451	-0.07%
2018/10/03	1	42.60	0	0.00	42.50	1	1,451	0.07%
2018/09/28	2	42.65	0	0.00	42.65	2	1,460	0.14%
2018/09/12	0	0.00	1	42.80	42.90	-1	1,433	-0.07%
2018/09/10	0	0.00	7	42.44	42.25	-7	1,406	-0.50%
2018/09/06	0	0.00	5	43.70	43.45	-5	1,370	-0.36%
2018/09/04	0	0.00	1	44.10	44.00	-1	1,345	-0.07%
2018/09/03	5	43.98	0	0.00	43.90	5	1,330	0.38%
2018/08/28	1	43.70	0	0.00	43.70	1	1,310	0.08%
2018/08/27	1	43.75	0	0.00	43.75	1	1,311	0.08%
2018/08/22	1	43.90	0	0.00	43.95	1	1,334	0.07%
2018/08/20	1	43.90	0	0.00	44.00	1	1,327	0.08%
2018/08/17	2	44.40	2	44.40	44.40	0	1,312	0.00%
2018/08/14	1	44.65	0	0.00	44.65	1	1,245	0.08%
2018/08/10	5	44.50	31	44.65	44.50	-26	1,188	-2.19%
2018/08/09	2	44.18	3	43.92	44.15	-1	1,142	-0.09%
2018/08/07	1	42.60	0	0.00	42.45	1	1,036	0.10%
2018/08/03	2	45.35	0	0.00	45.15	2	1,087	0.18%
2018/08/01	5	45.44	1	45.55	45.50	4	1,022	0.39%
2018/07/31	0	0.00	0.3	45.15	45.15	-0.3	1,011	-0.03%
2018/07/30	1	44.95	1	45.15	44.95	0	1,003	0.00%
2018/07/26	0	0.00	1	45.00	45.10	-1	1,021	-0.10%
2018/07/18	0	0.00	1	44.15	44.30	-1	1,159	-0.09%
2018/07/17	2	43.90	0	0.00	44.10	2	1,187	0.17%
2018/07/16	2	44.00	0	0.00	44.00	2	1,186	0.17%
2018/07/13	0	0.00	1	43.95	44.10	-1	1,195	-0.08%
2018/07/11	1	43.50	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0	0.00	2	44.03	43.95	-2	1,229	-0.16%
2018/07/06	0	0.00	1	43.60	43.45	-1	1,281	-0.08%
2018/07/03	1	44.35	0	0.00	44.05	1	1,371	0.07%
2018/06/22	10	44.65	0	0.00	44.75	10	1,494	0.67%
2018/06/14	1	45.50	0	0.00	45.50	1	1,535	0.07%
2018/06/11	0	0.00	1	46.15	46.10	-1	1,559	-0.06%
2018/06/06	0	0.00	1	46.10	46.15	-1	1,583	-0.06%
2018/06/05	0	0.00	1	46.00	45.90	-1	1,584	-0.06%
2018/06/01	2	45.48	0	0.00	45.50	2	1,586	0.13%
2018/05/23	0	0.00	1	45.60	45.45	-1	1,587	-0.06%
2018/05/16	0	0.00	1	45.80	45.95	-1	1,712	-0.06%
2018/05/15	0	0.00	2	45.55	45.60	-2	1,719	-0.12%
2018/05/14	26	44.74	0	0.00	45.30	26	1,738	1.50%
2018/05/11	1	46.40	0	0.00	46.15	1	1,667	0.06%
2018/05/09	1	46.05	2	46.05	46.00	-1	1,667	-0.06%
2018/05/08	0	0.00	1	45.85	45.90	-1	1,674	-0.06%
2018/05/04	0	0.00	2	44.90	45.00	-2	1,686	-0.12%
2018/05/03	0	0.00	1	44.80	44.70	-1	1,684	-0.06%
2018/05/02	0.8	44.65	2	44.75	44.65	-1.2	1,675	-0.07%
2018/04/30	0	0.00	1	44.50	44.40	-1	1,662	-0.06%
2018/04/26	3	44.50	0	0.00	44.35	3	1,631	0.18%
2018/04/25	1	44.60	0.3	45.00	44.50	0.7	1,631	0.04%
2018/04/24	3	44.78	0	0.00	44.50	3	1,622	0.18%
2018/04/23	1	45.50	0	0.00	45.40	1	1,628	0.06%
2018/04/20	0	0.00	2	45.95	45.90	-2	1,620	-0.12%
2018/04/17	1	46.05	0	0.00	46.00	1	1,661	0.06%
2018/04/13	0	0.00	1	46.60	46.50	-1	1,635	-0.06%
2018/04/11	3	47.03	0	0.00	46.90	3	1,598	0.19%
2018/04/03	1	47.20	0	0.00	47.35	1	1,510	0.07%
2018/04/02	0	0.00	13	47.35	47.50	-13	1,504	-0.86%
2018/03/31	0	0.00	1	47.00	47.00	-1	1,460	-0.07%
2018/03/30	3	46.30	0	0.00	46.30	3	1,450	0.21%
2018/03/29	6	47.00	0	0.00	47.10	6	1,424	0.42%
2018/03/28	0	0.00	1	46.70	46.90	-1	1,413	-0.07%
2018/03/26	2	46.35	0	0.00	46.30	2	1,390	0.14%
2018/03/23	6	46.11	1	46.65	46.50	5	1,390	0.36%
2018/03/22	1	46.50	0	0.00	46.65	1	1,440	0.07%
2018/03/20	0	0.00	1	46.45	46.60	-1	1,454	-0.07%
2018/03/16	1	46.35	0	0.00	46.10	1	1,466	0.07%
2018/03/14	1	46.60	2	46.80	46.55	-1	1,480	-0.07%
2018/03/13	1	46.35	0	0.00	46.35	1	1,478	0.07%
2018/03/09	0	0.00	0.1	46.30	46.30	-0.1	1,502	0.00%
2018/03/07	1	46.10	0	0.00	46.00	1	1,563	0.06%
2018/03/06	1	46.40	0	0.00	46.40	1	1,562	0.06%
2018/03/01	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/02/27	1	47.10	2	47.20	47.05	-1	1,575	-0.06%
2018/02/26	0	0.00	3	47.25	47.20	-3	1,575	-0.19%
2018/02/22	0	0.00	1	47.10	47.15	-1	1,565	-0.06%
2018/02/21	0	0.00	4	46.53	46.80	-4	1,570	-0.25%
2018/02/12	0	0.00	2	45.58	45.55	-2	1,559	-0.13%
2018/02/09	14	45.01	0	0.00	44.90	14	1,580	0.89%
2018/02/08	1	45.50	0	0.00	45.90	1	1,518	0.07%
2018/02/07	1	45.60	0	0.00	45.50	1	1,530	0.07%
2018/02/06	1	44.90	0	0.00	45.35	1	1,538	0.07%
2018/01/30	0	0.00	1	47.65	47.15	-1	1,626	-0.06%
2018/01/29	0	0.00	1	47.00	47.05	-1	1,623	-0.06%
2018/01/26	3	47.08	2	47.00	47.00	1	1,623	0.06%
2018/01/22	3	47.05	1	47.40	47.00	2	1,657	0.12%
2018/01/19	0	0.00	1	47.05	46.85	-1	1,658	-0.06%
2018/01/18	0	0.00	1	46.60	46.55	-1	1,661	-0.06%
2018/01/17	1	45.91	0	0.00	46.50	1	1,668	0.06%
2018/01/16	0	0.00	2	46.55	46.80	-2	1,646	-0.12%
2018/01/15	0.2	46.45	0	0.00	46.50	0.2	1,635	0.01%
2018/01/12	0	0.00	1	46.40	46.35	-1	1,637	-0.06%
2018/01/11	1	45.45	0	0.00	45.60	1	1,605	0.06%
2018/01/10	1	45.50	1	45.45	45.20	0	1,608	0.00%
2018/01/09	1	45.50	1	45.45	45.50	0	1,619	0.00%
2018/01/08	1	45.50	0	0.00	45.40	1	1,675	0.06%
2018/01/05	1	45.50	0	0.00	45.50	1	1,713	0.06%
2018/01/04	5	45.49	0	0.00	45.50	5	1,717	0.29%