文曄 (3036)-富邦-台北券商分點個股進出

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
150.5
漲跌
▼0.5
漲幅
-0.33%
成交量
6,595張
產業
上市電子通路類股
567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－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4	148.75	2	149.50	150.50	2	15,202	0.01%
2024/05/06	10.1	151.89	8	150.63	151.00	2.1	15,341	0.01%
2024/05/03	9	151.55	3	153.67	150.00	6	15,481	0.04%
2024/05/02	16	149.31	16	151.41	152.50	0	15,559	0.00%
2024/04/30	35	149.24	52.6	149.57	150.00	-17.6	15,694	-0.11%
2024/04/29	3.1	144.02	5	146.50	144.00	-1.9	15,931	-0.01%
2024/04/26	21.3	145.37	4	142.75	142.50	17.3	16,389	0.11%
2024/04/25	14.9	145.58	0	0.00	145.50	14.9	16,636	0.09%
2024/04/24	2	149.00	6.6	150.00	150.50	-4.6	17,205	-0.03%
2024/04/23	7.5	145.63	4.2	147.36	147.00	3.3	17,902	0.02%
2024/04/22	13.4	148.07	5.9	146.57	145.00	7.5	18,185	0.04%
2024/04/19	42	150.01	94	152.27	152.00	-52	18,211	-0.29%
2024/04/18	27.3	163.12	26.1	162.51	161.00	1.2	18,395	0.01%
2024/04/17	27.2	159.07	47.5	160.98	162.00	-20.3	18,605	-0.11%
2024/04/16	43.5	152.26	40.2	153.22	151.00	3.3	18,613	0.02%
2024/04/15	55.7	161.43	45.9	159.58	159.00	9.8	18,414	0.05%
2024/04/12	87.5	159.09	114.2	162.97	165.50	-26.6	18,195	-0.15%	大賣/
2024/04/11	133.1	156.48	141.6	156.20	158.00	-8.5	17,688	-0.05%	大買/大賣/
2024/04/10	32	149.00	39	149.00	149.00	-7	16,606	-0.04%
2024/04/09	30.3	136.41	4	136.38	135.50	26.2	16,565	0.16%
2024/04/08	51.6	140.88	17.6	140.09	138.50	34	16,442	0.21%
2024/04/03	42	143.50	6	147.75	140.50	36	16,264	0.22%
2024/04/02	21.2	141.75	7.1	142.71	142.00	14.1	16,062	0.09%
2024/04/01	32.1	143.08	17.2	142.83	141.50	15	15,972	0.09%
2024/03/29	10.5	148.68	4	148.50	147.50	6.5	15,781	0.04%
2024/03/28	20.4	151.11	2.1	151.76	150.00	18.3	15,735	0.12%
2024/03/27	32.5	152.33	4.6	150.73	150.00	28	15,708	0.18%
2024/03/26	12.2	158.25	2	159.50	156.00	10.2	15,665	0.07%
2024/03/25	27.3	160.02	3	161.33	160.00	24.3	15,653	0.16%
2024/03/22	4.2	159.96	1	159.00	159.00	3.2	15,719	0.02%
2024/03/21	8.1	161.10	9.8	161.86	161.50	-1.7	15,663	-0.01%
2024/03/20	31.5	159.95	27	163.28	158.50	4.5	15,677	0.03%
2024/03/19	22.1	163.18	36.2	164.74	166.00	-14.2	15,488	-0.09%
2024/03/18	17	157.21	25	158.44	160.00	-8	15,261	-0.05%
2024/03/15	41	151.07	29	152.90	155.00	12	15,106	0.08%
2024/03/14	11.1	145.06	7.2	145.53	144.50	4	14,883	0.03%
2024/03/13	38.7	150.28	19	151.84	149.50	19.7	14,801	0.13%
2024/03/12	21.7	155.63	5.1	157.09	155.50	16.6	14,662	0.11%
2024/03/11	8.8	160.00	4	159.75	158.50	4.8	14,576	0.03%
2024/03/08	14.2	162.06	6.5	163.14	159.50	7.7	14,534	0.05%
2024/03/07	23.8	168.03	1.3	170.27	165.50	22.6	14,464	0.16%
2024/03/06	14	166.86	20	171.53	172.00	-6	14,393	-0.04%
2024/03/05	16.2	168.07	4.2	170.10	169.50	12	14,335	0.08%
2024/03/04	23.4	171.14	62.4	171.45	172.00	-39	14,308	-0.27%
2024/03/01	498.1	155.37	458.4	155.59	163.00	39.6	13,957	0.28%	大買/大賣/
2024/02/29	7.1	170.27	6	171.67	171.50	1.1	13,399	0.01%
2024/02/27	18	170.17	18	169.42	170.00	0	13,349	0.00%
2024/02/26	13.4	174.23	37	174.65	175.50	-23.6	13,207	-0.18%
2024/02/23	23	172.13	23	172.98	169.50	0	13,015	0.00%
2024/02/22	8	170.19	25.3	171.67	173.50	-17.3	12,929	-0.13%
2024/02/21	10.1	167.74	20	167.60	166.50	-9.9	12,837	-0.08%
2024/02/20	31	162.77	20.2	163.62	164.50	10.8	12,881	0.08%
2024/02/19	24.1	163.61	28	163.91	163.50	-3.9	12,921	-0.03%
2024/02/16	48	165.48	24.6	167.09	163.00	23.4	12,993	0.18%
2024/02/15	29.2	174.62	42.1	175.88	172.50	-12.9	13,071	-0.10%
2024/02/05	62.1	171.18	26.2	169.76	171.00	35.9	12,948	0.28%
2024/02/02	120.1	178.74	119.1	178.10	172.50	1	12,773	0.01%	大買/大賣/
2024/02/01	68.2	172.73	124.6	172.41	173.00	-56.4	12,144	-0.46%	大賣/
2024/01/31	37.3	158.37	30.3	160.41	158.00	6.9	11,969	0.06%
2024/01/30	50.6	160.80	89.5	159.92	160.00	-38.9	12,049	-0.32%
2024/01/29	58.3	153.65	50	154.48	151.50	8.3	12,000	0.07%
2024/01/26	33.1	150.48	57.3	150.58	149.50	-24.2	11,911	-0.20%
2024/01/25	47.3	152.82	14.2	154.15	152.50	33.1	11,796	0.28%
2024/01/24	34.2	152.69	21.5	151.77	152.50	12.6	11,911	0.11%
2024/01/23	51.4	157.16	50.2	157.50	155.00	1.1	11,812	0.01%
2024/01/22	103.2	154.99	133.5	154.40	156.00	-30.3	11,625	-0.26%	大買/大賣/
2024/01/19	38.1	144.39	47.6	143.73	142.00	-9.5	11,140	-0.09%
2024/01/18	33.2	146.57	79.1	146.38	146.00	-45.9	10,885	-0.42%
2024/01/17	110.6	141.69	92.5	141.88	147.00	18.1	10,285	0.18%	大買/
2024/01/16	38.1	132.63	25.8	132.33	134.50	12.3	9,519	0.13%
2024/01/15	30	127.92	23.7	127.87	127.00	6.3	9,177	0.07%
2024/01/12	51.5	127.20	97.5	127.84	127.50	-45.9	9,016	-0.51%
2024/01/11	123	129.70	169.1	129.51	126.50	-46	8,536	-0.54%	大買/大賣/
2024/01/10	17.7	120.57	25.1	120.10	119.00	-7.4	8,185	-0.09%
2024/01/09	1	115.50	5	115.40	114.50	-4	8,200	-0.05%
2024/01/08	14.3	115.41	47	114.59	113.50	-32.7	8,291	-0.39%
2024/01/05	0	0.00	18.1	116.72	117.00	-18.1	8,419	-0.21%
2024/01/04	18	115.72	9	114.56	114.50	9	8,563	0.11%
2024/01/03	43.6	117.46	31	114.58	117.50	12.5	8,668	0.14%
2024/01/02	6	112.08	1	114.00	111.50	5	8,814	0.06%
2023/12/29	9.1	113.44	6	112.83	112.50	3.1	9,380	0.03%
2023/12/28	11	118.40	4.1	114.06	113.50	6.9	9,535	0.07%
2023/12/27	2	117.50	12.5	118.70	119.00	-10.5	9,758	-0.11%
2023/12/26	3.1	117.52	11.6	117.89	118.00	-8.5	10,180	-0.08%
2023/12/25	23	116.26	16	117.00	117.00	7	11,245	0.06%
2023/12/22	19	114.08	19	115.18	116.00	0	11,705	0.00%
2023/12/21	9	113.89	4	114.75	113.50	5	11,817	0.04%
2023/12/20	4	113.00	8.3	113.23	113.00	-4.3	11,992	-0.04%
2023/12/19	8.7	111.20	7	110.93	111.00	1.7	12,528	0.01%
2023/12/18	11	111.95	3	112.17	111.50	8	13,275	0.06%
2023/12/15	20	113.87	3	114.50	112.00	17	13,628	0.12%
2023/12/14	4	118.00	12	118.08	116.50	-8	14,077	-0.06%
2023/12/13	4	119.62	5.6	119.54	120.00	-1.6	14,084	-0.01%
2023/12/12	13	119.00	10	118.80	119.00	3	14,033	0.02%
2023/12/11	6	115.75	5	116.10	117.00	1	13,958	0.01%
2023/12/08	3.1	115.33	7.1	114.94	114.00	-4	13,915	-0.03%
2023/12/07	6	119.08	2	116.50	117.00	4	13,878	0.03%
2023/12/06	7.2	118.99	7.1	118.71	118.00	0.1	13,820	0.00%
2023/12/05	3	114.83	2	114.25	116.00	1	13,772	0.01%
2023/12/04	5	116.36	2	116.00	114.50	3	13,739	0.02%
2023/12/01	5	117.70	7	118.36	118.00	-2	13,693	-0.01%
2023/11/30	13.2	117.89	14	118.61	118.50	-0.8	13,690	-0.01%
2023/11/29	18.1	119.78	11	119.86	118.50	7.1	13,619	0.05%
2023/11/28	6	115.75	5	115.80	116.50	1	13,450	0.01%
2023/11/27	8	115.94	30	115.87	115.00	-22	13,386	-0.16%
2023/11/24	14.3	113.81	8	113.50	112.50	6.3	13,280	0.05%
2023/11/22	3.8	115.09	4	115.00	114.00	-0.2	13,163	0.00%
2023/11/21	8.1	116.43	32	116.14	115.00	-23.9	13,120	-0.18%
2023/11/20	7	117.07	16	117.47	116.50	-9	13,054	-0.07%
2023/11/17	33	116.98	26.5	114.60	114.00	6.5	12,949	0.05%
2023/11/16	39	120.97	9.1	119.36	118.50	30	12,798	0.23%
2023/11/15	21	123.14	18.1	123.42	124.50	3	12,652	0.02%
2023/11/14	111.2	125.01	21	125.00	125.50	90.1	12,392	0.73%	大買/
2023/11/13	134.2	125.66	221	125.43	125.00	-86.8	12,044	-0.72%	大買/大賣/
2023/11/10	23.2	139.62	29	141.59	138.50	-5.8	11,813	-0.05%
2023/11/09	42.3	143.73	41	141.51	144.50	1.3	11,661	0.01%
2023/11/08	41.3	151.74	45	150.19	149.50	-3.7	11,420	-0.03%
2023/11/07	29	141.72	74.2	138.81	148.50	-45.2	11,018	-0.41%
2023/11/06	92	133.35	68.1	133.98	135.00	23.9	10,699	0.22%
2023/11/03	17	123.18	29.2	124.30	125.00	-12.2	10,326	-0.12%
2023/11/02	13	120.92	26	122.60	123.50	-13	10,218	-0.13%
2023/11/01	44.1	123.29	26	122.42	120.00	18.1	10,111	0.18%
2023/10/31	6.1	119.66	15	118.77	118.50	-8.9	9,827	-0.09%
2023/10/30	17	117.97	8	117.81	117.50	9	9,701	0.09%
2023/10/27	3	113.00	6	111.58	111.50	-3	9,528	-0.03%
2023/10/26	4	109.62	3	109.00	110.50	1	9,483	0.01%
2023/10/25	3	113.50	4	113.75	112.50	-1	9,372	-0.01%
2023/10/24	4	113.00	3	112.83	112.50	1	9,343	0.01%
2023/10/23	3	113.00	5	114.60	114.00	-2	9,318	-0.02%
2023/10/20	2	115.00	10	114.95	115.00	-8	9,278	-0.09%
2023/10/19	0	0.00	57.1	113.62	116.00	-57.1	9,248	-0.62%
2023/10/18	0	114.75	25.4	115.85	115.00	-25.4	9,152	-0.28%
2023/10/17	48	119.53	40	118.99	118.00	8	9,055	0.09%
2023/10/16	1	118.50	14.1	117.11	118.00	-13.1	8,801	-0.15%
2023/10/13	16.2	115.65	35	116.30	115.50	-18.8	8,684	-0.22%
2023/10/12	28	118.57	22	119.23	119.00	6	8,531	0.07%
2023/10/11	27	117.80	12	117.79	118.00	15	8,363	0.18%
2023/10/06	44.1	117.09	67	116.31	116.50	-22.9	8,172	-0.28%
2023/10/05	108.3	118.32	66.1	119.23	119.00	42.1	7,900	0.53%	大買/
2023/10/04	9	110.72	19	111.97	111.50	-10	7,272	-0.14%
2023/10/03	59	110.87	43.1	110.95	112.00	15.9	7,051	0.23%
2023/10/02	41.5	109.44	31.6	108.86	110.00	9.9	6,767	0.15%
2023/09/28	122.1	107.95	155	108.44	111.50	-32.9	6,309	-0.52%	大買/大賣/
2023/09/27	189.1	100.58	262	100.05	104.50	-73	5,250	-1.39%	大買/大賣/
2023/09/26	224	95.59	254	96.07	95.00	-30	4,708	-0.64%	大買/大賣/
2023/09/25	357	94.78	299	95.49	96.20	58	4,503	1.29%	大買/大賣/
2023/09/22	456.5	96.88	440	96.46	96.00	16.5	4,222	0.39%	大買/大賣/
2023/09/21	296.1	99.03	238.1	98.65	103.00	58	3,587	1.62%	大買/大賣/
2023/09/20	53	97.24	138	99.06	100.00	-85	2,731	-3.11%	大賣/
2023/09/19	282.1	93.92	231.2	95.08	91.00	50.9	2,290	2.22%	大買/大賣/
2023/09/18	0	0.00	7	88.60	88.60	-7	1,693	-0.42%
2023/09/15	1	80.60	4.2	80.60	80.60	-3.2	1,606	-0.20%
2023/09/13	2	73.25	7	73.27	73.30	-5	1,586	-0.31%
2023/09/12	3	72.50	1	72.80	72.60	2	1,585	0.13%
2023/09/11	0	0.00	2	74.05	74.20	-2	1,570	-0.13%
2023/09/08	2	73.90	3	74.07	74.00	-1	1,555	-0.06%
2023/09/07	1	72.90	3	73.37	73.90	-2	1,545	-0.13%
2023/09/06	0	0.00	2	72.75	73.10	-2	1,535	-0.13%
2023/09/05	2	72.25	1	72.70	72.70	1	1,528	0.07%
2023/09/04	5	71.64	2.6	71.80	72.20	2.4	1,522	0.16%
2023/09/01	0	0.00	4.2	69.67	69.60	-4.2	1,494	-0.28%
2023/08/30	0	0.00	2	67.90	68.10	-2	1,493	-0.13%
2023/08/25	0	0.00	1.2	68.60	68.00	-1.2	1,507	-0.08%
2023/08/24	0	0.00	1	68.40	68.80	-1	1,509	-0.07%
2023/08/23	0	0.00	1	68.50	68.90	-1	1,508	-0.07%
2023/08/22	2	68.35	0	0.00	68.30	2	1,492	0.13%
2023/08/21	0	0.00	7	66.63	67.00	-7	1,480	-0.47%
2023/08/18	53.4	66.78	2	66.50	65.10	51.4	1,468	3.50%
2023/08/17	0	0.00	42	71.40	71.40	-42	1,411	-2.98%
2023/08/16	2	72.40	22	72.11	72.00	-20	1,373	-1.46%
2023/08/15	1	71.10	7	72.23	71.70	-6	1,329	-0.45%
2023/08/14	1	71.40	4	71.28	71.30	-3	1,293	-0.23%
2023/08/11	4	72.70	6.1	72.89	73.00	-2.1	1,279	-0.17%
2023/08/10	2	73.90	1.2	74.00	73.30	0.9	1,254	0.07%
2023/08/09	1.2	72.09	43.1	73.69	74.00	-42	1,207	-3.48%
2023/08/08	0	70.40	4.1	71.00	70.90	-4.1	1,110	-0.37%
2023/08/07	1	70.70	4.2	70.49	70.70	-3.2	1,085	-0.30%
2023/08/04	1	67.40	0	0.00	68.10	1	1,043	0.10%
2023/08/02	40	67.60	0	0.00	67.10	40	1,034	3.87%
2023/08/01	0	0.00	2	67.90	68.00	-2	1,044	-0.19%
2023/07/31	1	68.40	0	68.88	68.60	1	1,061	0.09%
2023/07/28	0	0.00	0.1	68.37	68.90	-0.1	1,034	0.00%
2023/07/27	2	67.40	0	0.00	67.60	2	1,009	0.20%
2023/07/26	64	66.75	64	66.46	66.50	0	999	0.00%
2023/07/25	1.1	66.65	0	0.00	66.70	1.1	984	0.11%
2023/07/24	1	67.60	5	67.54	67.30	-4	964	-0.41%
2023/07/21	0.1	68.80	0	0.00	68.60	0.1	949	0.01%
2023/07/20	1	69.70	1	69.10	69.20	0	952	0.00%
2023/07/19	4	70.70	0	0.00	69.10	4	948	0.42%
2023/07/18	3.1	70.00	0	0.00	70.00	3.1	934	0.33%
2023/07/17	0.3	70.30	1	70.40	70.00	-0.7	930	-0.07%
2023/07/14	1	70.40	0	0.00	69.90	1	932	0.11%
2023/07/13	2	69.70	3	69.67	70.50	-1	924	-0.11%
2023/07/12	1	68.70	0	0.00	69.20	1	892	0.11%
2023/07/11	1	68.30	11	68.61	68.80	-10	888	-1.13%
2023/07/10	0	0.00	2	68.50	68.30	-2	882	-0.23%
2023/07/07	0.1	69.37	1	69.60	69.20	-0.9	880	-0.11%
2023/07/06	1	70.30	3	70.33	69.50	-2	874	-0.23%
2023/07/05	9	70.49	6	70.73	69.40	3	863	0.35%
2023/07/04	4	69.63	0	0.00	70.20	4	841	0.48%
2023/06/27	4	67.93	0	0.00	68.00	4	794	0.50%
2023/06/26	1	67.90	0	0.00	67.90	1	793	0.13%
2023/06/21	10	67.88	0	0.00	68.00	10	796	1.25%
2023/06/20	0.1	67.70	0	0.00	67.90	0.1	786	0.01%
2023/06/16	0	0.00	12	67.58	67.00	-12	769	-1.56%
2023/06/14	0	0.00	3	67.60	67.60	-3	760	-0.39%
2023/06/13	3.1	67.80	0	0.00	67.80	3.1	760	0.41%
2023/06/09	0	0.00	1	67.40	67.50	-1	756	-0.13%
2023/06/08	1	67.70	0	0.00	67.50	1	764	0.13%
2023/06/07	2	67.90	0	0.00	67.80	2	778	0.26%
2023/06/06	2	67.20	0	67.00	67.40	2	775	0.26%
2023/06/01	1.3	65.84	0	0.00	66.20	1.3	777	0.17%
2023/05/31	1.2	65.97	10	66.80	65.90	-8.9	786	-1.12%
2023/05/30	0	0.00	1	66.30	66.60	-1	782	-0.13%
2023/05/29	14	67.24	14	66.79	66.60	0	812	0.00%
2023/05/25	2	66.80	1	66.70	66.80	1	882	0.12%
2023/05/24	0	67.00	0	0.00	67.40	0	887	0.00%
2023/05/23	1	66.60	0	0.00	66.80	1	895	0.11%
2023/05/22	0.2	66.40	0	0.00	66.70	0.2	910	0.02%
2023/05/19	1	66.00	0	0.00	66.10	1	907	0.11%
2023/05/15	0	0.00	0.2	64.70	64.90	-0.2	920	-0.03%
2023/05/12	0.1	64.20	0	64.40	64.50	0	935	0.00%
2023/05/08	1	65.00	16	64.68	65.00	-15	968	-1.55%
2023/05/05	3.7	65.61	42	65.56	65.40	-38.4	977	-3.92%
2023/04/27	1	66.20	0	0.00	66.40	1	1,049	0.10%
2023/04/26	0	0.00	1	65.70	66.20	-1	1,054	-0.09%
2023/04/25	0.2	65.80	9	66.48	65.70	-8.8	1,050	-0.84%
2023/04/21	1	66.00	0	0.00	66.20	1	1,058	0.09%
2023/04/18	0	0.00	2	68.50	68.50	-2	1,042	-0.19%
2023/04/14	1	67.30	0	0.00	67.40	1	1,034	0.10%
2023/04/13	1	67.50	0	0.00	67.30	1	1,035	0.10%
2023/04/11	0	67.70	5	67.84	67.80	-5	1,034	-0.48%
2023/04/10	0	0.00	0	67.60	67.50	0	1,048	0.00%
2023/04/07	0	0.00	0	67.40	67.50	0	1,048	0.00%
2023/04/06	0	0.00	0.2	67.54	67.40	-0.2	1,048	-0.02%
2023/03/31	0	0.00	0.2	67.60	67.60	-0.2	1,058	-0.01%
2023/03/30	4	67.30	0	0.00	67.20	4	1,117	0.36%
2023/03/29	0.1	66.60	0	0.00	66.70	0.1	1,170	0.00%
2023/03/28	1	66.00	4	66.00	66.10	-3	1,260	-0.24%
2023/03/22	0	0.00	7	66.70	66.70	-7	1,435	-0.49%
2023/03/21	1	66.40	1	66.40	66.50	0	1,438	0.00%
2023/03/20	0	0.00	0	66.00	65.90	0	1,455	0.00%
2023/03/16	0	0.00	9	65.59	65.60	-9	1,470	-0.61%
2023/03/15	5	66.40	1	66.40	66.20	4	1,479	0.27%
2023/03/13	0	66.20	4	66.70	66.90	-4	1,515	-0.27%
2023/03/10	3	65.97	1	66.30	66.70	2	1,518	0.13%
2023/03/09	0	0.00	2	66.50	66.70	-2	1,519	-0.13%
2023/03/08	1	66.10	2	66.10	66.30	-1	1,528	-0.07%
2023/03/07	5.1	65.90	5	65.86	66.10	0.1	1,538	0.00%
2023/03/06	2	65.50	0	0.00	65.60	2	1,540	0.13%
2023/03/03	1	65.20	5	65.20	65.40	-4	1,543	-0.26%
2023/03/02	0	64.80	11	64.89	64.80	-11	1,547	-0.71%
2023/03/01	6.1	64.14	0	0.00	64.10	6.1	1,546	0.39%
2023/02/24	31.2	64.82	1	65.90	65.00	30.2	1,517	1.99%
2023/02/23	1	67.30	1	67.30	67.30	0	1,449	0.00%
2023/02/22	1	66.80	0	0.00	67.00	1	1,468	0.07%
2023/02/21	2.5	67.41	0	0.00	67.40	2.5	1,469	0.17%
2023/02/20	3	66.97	2	67.45	67.60	1	1,480	0.07%
2023/02/13	1	65.11	0	0.00	65.70	1	1,531	0.07%
2023/02/10	8.2	66.31	0	0.00	65.80	8.2	1,540	0.53%
2023/02/08	0	0.00	1	66.90	66.60	-1	1,556	-0.06%
2023/02/07	0	0.00	8	65.86	66.50	-8	1,562	-0.51%
2023/02/06	12	66.18	0	0.00	66.00	12	1,585	0.76%
2023/02/03	5	66.00	1	67.00	66.90	4	1,576	0.25%
2023/02/02	0	0.00	12.1	65.91	65.90	-12.1	1,634	-0.74%
2023/02/01	7	65.16	0	0.00	65.40	7	1,620	0.43%
2023/01/31	1	64.80	0	0.00	65.40	1	1,615	0.06%
2023/01/30	3	63.80	5	64.02	63.90	-2	1,578	-0.13%
2023/01/16	5	63.20	0	0.00	63.30	5	1,576	0.32%
2023/01/13	2	63.40	0	0.00	63.30	2	1,580	0.13%
2023/01/11	3	63.43	0.1	63.50	63.60	2.9	1,636	0.18%
2023/01/10	0	0.00	11	62.99	62.80	-11	1,667	-0.66%
2023/01/09	1	61.70	1	61.70	61.70	0	1,696	0.00%
2023/01/06	0.1	61.30	0	0.00	61.10	0.1	1,727	0.00%
2023/01/04	0.1	61.30	0	0.00	60.70	0.1	1,794	0.01%
2023/01/03	0.1	60.90	1	60.70	61.10	-0.9	1,846	-0.05%
2022/12/28	4	61.08	1	61.20	61.60	3	1,893	0.16%
2022/12/26	0	62.30	4	62.40	62.50	-4	1,920	-0.21%
2022/12/23	11	62.31	0	0.00	62.70	11	1,940	0.57%
2022/12/22	25	63.23	18	62.82	63.30	7	1,938	0.36%
2022/12/21	1.1	61.79	0	0.00	61.70	1.1	1,893	0.06%
2022/12/20	23	62.64	5	62.18	61.70	18	1,835	0.98%
2022/12/19	1	64.00	3	64.10	64.20	-2	1,791	-0.11%
2022/12/16	35	61.78	33	62.54	62.90	2	1,711	0.12%
2022/12/15	1	62.40	5	62.50	62.50	-4	1,698	-0.23%
2022/12/14	1	62.40	0	0.00	62.50	1	1,758	0.06%
2022/12/12	4	62.03	1	62.20	62.50	3	1,896	0.16%
2022/12/09	0	0.00	2	63.00	63.40	-2	1,948	-0.10%
2022/12/07	0	0.00	8	62.60	62.30	-8	1,975	-0.41%
2022/12/05	13.2	62.64	0	0.00	62.80	13.2	1,972	0.67%
2022/12/01	1	63.00	0	0.00	63.00	1	1,956	0.05%
2022/11/29	0	0.00	1	61.10	62.60	-1	1,989	-0.05%
2022/11/28	6	60.58	5	61.40	61.50	1	1,989	0.05%
2022/11/25	1	61.50	2	61.25	61.10	-1	1,989	-0.05%
2022/11/24	0	0.00	5	60.92	61.10	-5	1,993	-0.25%
2022/11/22	4	60.20	0	0.00	60.30	4	2,016	0.20%
2022/11/18	5	60.82	9	61.00	60.60	-4	2,040	-0.20%
2022/11/17	0	0.00	5.1	60.58	60.70	-5.1	2,034	-0.25%
2022/11/16	10	60.25	1.1	60.81	59.90	8.9	2,038	0.44%
2022/11/15	1	60.50	0	0.00	60.60	1	2,028	0.05%
2022/11/14	1	60.10	0	0.00	60.40	1	2,023	0.05%
2022/11/11	1.1	59.74	5.4	59.84	60.10	-4.3	2,032	-0.21%
2022/11/10	6.1	58.79	1.1	59.07	58.80	5	2,033	0.24%
2022/11/09	1	59.10	0	0.00	59.40	1	2,041	0.05%
2022/11/07	0.1	58.00	0	0.00	57.90	0.1	2,058	0.00%
2022/11/04	4	57.00	0.3	56.90	57.60	3.7	2,079	0.18%
2022/11/03	0.3	57.30	0	0.00	57.20	0.3	2,087	0.02%
2022/11/02	0	0.00	1	57.80	57.50	-1	2,122	-0.05%
2022/11/01	0	58.20	1	58.20	58.00	-1	2,172	-0.05%
2022/10/31	5.4	57.88	1	58.30	58.30	4.4	2,172	0.20%
2022/10/27	1	61.30	0	0.00	61.80	1	2,120	0.05%
2022/10/25	0.1	62.50	0	0.00	61.70	0.1	2,147	0.00%
2022/10/19	0.1	62.50	1	63.10	62.50	-0.9	2,178	-0.04%
2022/10/14	0	0.00	0.2	62.00	61.40	-0.2	2,121	-0.01%
2022/10/13	1	60.10	0	0.00	60.20	1	2,128	0.05%
2022/10/11	10.1	63.10	10	62.80	62.80	0.1	2,098	0.00%
2022/10/06	0.1	61.40	8	61.90	61.60	-7.9	2,071	-0.38%
2022/09/30	3.1	57.82	3	58.80	58.80	0.1	2,109	0.00%
2022/09/29	3	58.30	5	58.88	59.00	-2	2,122	-0.09%
2022/09/28	1	59.40	0	0.00	58.40	1	2,179	0.05%
2022/09/27	1	58.70	0	58.90	59.30	1	2,211	0.05%
2022/09/26	1	59.20	0	0.00	58.80	1	2,235	0.04%
2022/09/23	4	60.80	2	60.75	60.80	2	2,236	0.09%
2022/09/22	2	59.70	2	59.70	59.70	0	2,292	0.00%
2022/09/20	1	59.70	0	0.00	60.30	1	2,211	0.05%
2022/09/19	1	61.10	0.2	61.70	60.10	0.8	2,152	0.04%
2022/09/16	0.1	61.30	6	61.00	61.90	-5.9	2,185	-0.27%
2022/09/15	0	0.00	2	61.90	61.80	-2	2,307	-0.09%
2022/09/14	2	61.95	0	0.00	61.90	2	2,475	0.08%
2022/09/13	0	0.00	1.1	62.75	62.90	-1.1	2,650	-0.04%
2022/09/12	13	62.58	0.1	62.70	62.70	12.9	2,971	0.43%
2022/09/07	0.1	61.30	1	60.60	61.30	-0.9	3,492	-0.03%
2022/09/06	5.4	61.45	1	61.10	61.20	4.4	3,626	0.12%
2022/09/05	0.1	63.90	2	63.40	63.00	-1.9	3,648	-0.05%
2022/09/02	0	0.00	1	65.10	64.60	-1	3,681	-0.03%
2022/08/31	2	64.50	2	64.50	64.70	0	3,767	0.00%
2022/08/30	1	64.70	0	0.00	64.50	1	3,816	0.03%
2022/08/29	2	64.90	0	0.00	64.70	2	3,908	0.05%
2022/08/26	0	0.00	1	65.80	66.00	-1	4,058	-0.02%
2022/08/25	4	65.10	0	0.00	64.70	4	4,082	0.10%
2022/08/24	2.8	64.93	31	64.71	64.60	-28.2	4,180	-0.67%
2022/08/22	0	0.00	2	64.75	64.40	-2	4,256	-0.05%
2022/08/19	1.1	64.49	9	64.40	64.40	-7.9	4,299	-0.18%
2022/08/18	11.4	64.13	300	64.13	64.10	-288.6	4,371	-6.60%	大賣/鉅額交易
2022/08/17	0.1	65.20	0	0.00	65.00	0.1	4,454	0.00%
2022/08/15	2	65.65	0	0.00	65.70	2	4,496	0.04%
2022/08/12	309	65.45	2	64.90	65.10	307	4,552	6.74%	大買/鉅額交易
2022/08/11	0	0.00	1	64.20	64.10	-1	4,578	-0.02%
2022/08/10	0.1	64.70	1	64.30	64.00	-0.9	4,621	-0.02%
2022/08/09	7	64.27	5	65.00	64.50	2	4,740	0.04%
2022/08/08	3	65.57	0	66.00	65.50	3	4,756	0.06%
2022/08/05	0	0.00	1.1	69.41	69.30	-1.1	4,710	-0.02%
2022/08/04	2	68.50	0	0.00	68.50	2	4,763	0.04%
2022/08/02	0.1	68.80	0	0.00	69.30	0.1	4,892	0.00%
2022/07/25	0	0.00	1	68.60	68.30	-1	5,367	-0.02%
2022/07/21	0	0.00	0.1	66.00	66.80	-0.1	5,412	0.00%
2022/07/18	0.1	64.60	0	0.00	64.50	0.1	5,613	0.00%
2022/07/15	0.2	63.60	0	0.00	64.10	0.2	5,735	0.00%
2022/07/14	4	62.78	5	63.40	63.40	-1	5,877	-0.02%
2022/07/13	0	0.00	1	63.10	62.50	-1	5,894	-0.02%
2022/07/12	0	62.53	0	0.00	62.80	0	5,884	0.00%
2022/07/08	8	62.16	4	62.20	62.90	4	5,916	0.07%
2022/07/07	5	60.10	0.5	59.90	60.20	4.5	5,897	0.08%
2022/07/06	2	59.95	1.4	59.48	59.90	0.7	5,903	0.01%
2022/07/05	1	61.40	1	61.50	61.50	0	5,853	0.00%
2022/07/04	0	0.00	3.2	62.35	61.30	-3.2	5,826	-0.05%
2022/07/01	2	65.50	1	65.90	63.70	1	5,812	0.02%
2022/06/30	6	68.10	7	67.00	67.10	-1	5,788	-0.02%
2022/06/29	2	67.35	12	67.22	67.30	-10	5,775	-0.17%
2022/06/28	3	69.13	0	0.00	68.70	3	5,771	0.05%
2022/06/27	3	68.16	17	68.92	68.70	-14	5,760	-0.24%
2022/06/24	46	69.77	16	68.31	67.70	30	5,784	0.52%
2022/06/23	1.3	71.74	51	71.80	71.00	-49.8	5,718	-0.87%
2022/06/22	3	70.93	10	70.98	70.70	-7	5,538	-0.13%
2022/06/21	3	69.70	25	70.54	70.80	-22	5,358	-0.41%
2022/06/20	59.1	70.88	9	69.86	68.00	50.1	5,175	0.97%
2022/06/17	14.1	79.40	43.1	79.78	77.30	-29	4,855	-0.60%
2022/06/16	11.1	79.75	8	80.45	79.90	3.1	4,582	0.07%
2022/06/15	5.1	78.50	16	79.83	78.60	-10.9	4,397	-0.25%
2022/06/14	6	76.62	0	0.00	76.90	6	4,261	0.14%
2022/06/13	2	77.20	7	76.94	77.20	-5	4,204	-0.12%
2022/06/10	3	79.10	1	78.90	78.70	2	4,156	0.05%
2022/06/09	1	80.10	4.1	80.52	80.40	-3.1	4,094	-0.08%
2022/06/08	3	80.47	3	80.37	80.30	0	4,092	0.00%
2022/06/07	5	79.80	13	79.59	80.70	-8	4,058	-0.20%
2022/06/06	15	80.85	13	81.45	80.30	2	3,972	0.05%
2022/06/02	7	77.84	6	78.33	77.60	1	3,857	0.03%
2022/06/01	3.1	78.61	9.1	78.06	78.20	-6	3,826	-0.16%
2022/05/31	5	75.46	2	75.70	75.30	3	3,743	0.08%
2022/05/30	0	75.80	7.2	75.85	76.00	-7.2	3,723	-0.19%
2022/05/27	6.1	75.75	11.1	75.00	75.20	-5	3,729	-0.13%
2022/05/26	6.1	75.12	10.1	75.41	75.00	-4	3,800	-0.10%
2022/05/25	1.3	72.96	8	73.59	74.90	-6.8	3,772	-0.18%
2022/05/24	0	72.30	2	72.55	72.10	-2	3,707	-0.05%
2022/05/23	2	73.20	0	0.00	72.40	2	3,734	0.05%
2022/05/20	10.2	73.51	1.5	74.09	73.60	8.7	3,740	0.23%
2022/05/19	11.4	71.85	9	71.07	72.00	2.4	3,762	0.06%
2022/05/18	12	71.93	5	72.22	72.20	7	3,875	0.18%
2022/05/17	7.5	70.96	2.1	71.37	71.00	5.4	3,984	0.14%
2022/05/16	5	68.48	0	0.00	68.10	5	4,318	0.12%
2022/05/13	0	0.00	0.6	68.67	68.60	-0.6	4,505	-0.01%
2022/05/12	18	67.73	1	68.90	68.10	17	4,573	0.37%
2022/05/11	5.1	68.70	0	0.00	68.70	5.1	4,538	0.11%
2022/05/10	0.3	69.20	1	67.50	68.90	-0.7	4,525	-0.02%
2022/05/09	2	67.25	3	67.17	67.20	-1	4,480	-0.02%
2022/05/06	1	68.00	1	68.30	67.80	0	4,487	0.00%
2022/05/05	17.2	68.86	0	0.00	69.60	17.2	4,548	0.38%
2022/05/04	4.3	68.21	2	69.20	68.00	2.3	4,550	0.05%
2022/05/03	7.1	69.94	0	0.00	69.80	7.1	4,464	0.16%
2022/04/29	1	71.70	0	0.00	71.80	1	4,481	0.02%
2022/04/28	3	71.03	4	70.75	71.50	-1	4,598	-0.02%
2022/04/27	1.1	69.95	0	0.00	70.10	1.1	4,667	0.02%
2022/04/26	2	72.20	9	70.93	72.80	-7	4,786	-0.15%
2022/04/25	3.2	70.17	13	70.40	70.10	-9.8	4,783	-0.20%
2022/04/22	6.2	72.32	0	0.00	72.20	6.2	4,779	0.13%
2022/04/21	4	72.98	0.2	74.00	73.80	3.9	4,752	0.08%
2022/04/20	2.5	74.12	0	0.00	74.30	2.5	4,754	0.05%
2022/04/19	1	78.60	2	79.15	78.20	-1	4,895	-0.02%
2022/04/18	0	0.00	1	77.90	77.60	-1	4,963	-0.02%
2022/04/15	1	80.20	1	79.60	79.60	0	5,024	0.00%
2022/04/14	3.1	80.63	1	79.70	79.70	2.1	5,044	0.04%
2022/04/12	1	77.80	0	0.00	77.50	1	5,042	0.02%
2022/04/11	1	78.10	0	0.00	78.20	1	5,098	0.02%
2022/04/08	1	77.20	0	0.00	77.20	1	5,157	0.02%
2022/04/07	8	77.15	8	78.13	77.10	0	5,313	0.00%
2022/04/06	0	0.00	1	78.50	78.50	-1	5,417	-0.02%
2022/04/01	1	79.30	0	0.00	79.30	1	5,449	0.02%
2022/03/31	3	80.00	2	79.00	79.30	1	5,508	0.02%
2022/03/30	0.2	81.60	0	0.00	81.70	0.2	5,464	0.00%
2022/03/29	0.1	81.80	0	0.00	81.40	0.1	5,463	0.00%
2022/03/28	9	80.41	2	81.85	82.30	7	5,466	0.13%
2022/03/25	11.1	83.63	0	0.00	83.20	11.1	5,431	0.20%
2022/03/24	1	85.00	0	0.00	85.00	1	5,434	0.02%
2022/03/23	0	0.00	1	84.90	84.70	-1	5,491	-0.02%
2022/03/21	4	86.43	1	86.70	85.80	3	5,504	0.05%
2022/03/18	3	87.17	12	87.30	86.90	-9	5,500	-0.16%
2022/03/17	0	0.00	6	84.70	84.90	-6	5,451	-0.11%
2022/03/16	5	83.18	1	82.20	82.60	4	5,466	0.07%
2022/03/15	0.1	85.00	0	0.00	83.80	0.1	5,460	0.00%
2022/03/14	0	0.00	1	85.20	85.70	-1	5,465	-0.02%
2022/03/11	0	84.50	1	85.60	84.10	-1	5,464	-0.02%
2022/03/10	2	83.01	3	84.40	84.80	-1	5,458	-0.02%
2022/03/08	1	81.40	2	81.20	80.40	-1	5,415	-0.02%
2022/03/07	1.1	81.48	2	81.10	81.60	-0.9	5,442	-0.02%
2022/03/04	4.2	83.38	3	83.83	83.30	1.2	5,396	0.02%
2022/03/03	1	85.00	21	84.79	85.00	-20	5,387	-0.37%
2022/03/02	27.1	83.59	6	83.67	83.90	21.1	5,383	0.39%
2022/03/01	1	84.80	3	84.83	85.00	-2	5,330	-0.04%
2022/02/25	16.3	85.92	0	0.00	83.00	16.3	5,286	0.31%
2022/02/24	35	86.72	38	87.44	86.90	-3	5,175	-0.06%
2022/02/23	1	87.80	2	87.15	87.80	-1	5,126	-0.02%
2022/02/22	7	86.24	6	86.38	85.80	1	5,085	0.02%
2022/02/21	8	86.44	52	86.27	86.50	-44	5,038	-0.87%
2022/02/18	45	85.34	1.1	84.48	85.60	43.9	5,000	0.88%
2022/02/17	63.1	87.99	44.2	86.53	86.20	18.9	4,920	0.38%
2022/02/16	102.1	90.75	55	90.16	89.90	47.1	4,778	0.99%	大買/
2022/02/15	150.1	96.39	164	94.02	89.80	-13.9	4,626	-0.30%	大買/大賣/
2022/02/14	33	96.67	54	95.15	96.20	-21	4,161	-0.50%
2022/02/11	9	91.38	123.1	90.32	90.50	-114.1	3,921	-2.91%	大賣/鉅額交易
2022/02/10	25	88.85	36	89.81	88.30	-11	3,833	-0.29%
2022/02/09	59	89.44	91	89.52	89.60	-32	3,830	-0.84%
2022/02/08	233	88.40	0	0.00	89.50	233	3,810	6.11%	大買/鉅額交易
2022/02/07	1.2	87.85	4	88.13	89.40	-2.9	3,780	-0.08%
2022/01/26	30.5	86.52	76	86.66	85.00	-45.5	3,729	-1.22%
2022/01/25	11	86.37	5	86.18	86.50	6	3,602	0.17%
2022/01/24	14	84.72	21	85.83	86.30	-7	3,512	-0.20%
2022/01/21	6	89.63	26	90.00	89.20	-20	3,413	-0.59%
2022/01/20	18.2	88.70	146.8	89.31	90.00	-128.6	3,318	-3.88%	大賣/鉅額交易
2022/01/19	43	87.31	35	85.83	85.10	8	3,170	0.25%
2022/01/18	5	90.30	20.3	89.45	90.20	-15.3	3,068	-0.50%
2022/01/17	1	85.20	4	85.10	85.30	-3	2,907	-0.10%
2022/01/14	5	84.16	10	84.29	85.20	-5	2,855	-0.18%
2022/01/13	4	84.60	37	84.29	84.50	-33	2,791	-1.18%
2022/01/12	8	83.38	24	83.25	85.00	-16	2,749	-0.58%
2022/01/11	196	82.96	92	83.61	84.00	104	2,641	3.94%	大買/鉅額交易
2022/01/10	2	78.43	6.1	79.05	79.20	-4.1	2,347	-0.17%
2022/01/07	4	76.63	14	76.19	76.90	-10	2,252	-0.44%
2022/01/06	15	75.13	12	75.83	75.40	3	2,171	0.14%
2022/01/05	0	0.00	87	74.77	75.30	-87	2,130	-4.08%
2022/01/04	18	75.59	15.1	75.64	75.10	2.9	2,111	0.14%
2022/01/03	7	74.14	13	74.20	74.20	-6	2,049	-0.29%
2021/12/30	30	73.77	18.1	73.84	73.50	11.9	1,965	0.61%
2021/12/29	9	70.07	116.3	68.97	71.50	-107.3	1,810	-5.93%	大賣/鉅額交易
2021/12/28	10	67.59	24	67.40	67.90	-14	1,690	-0.83%
2021/12/27	8	66.19	17.1	66.09	67.00	-9.1	1,652	-0.55%
2021/12/24	2	65.20	25	65.04	64.80	-23	1,584	-1.45%
2021/12/23	2	65.05	0	0.00	64.90	2	1,577	0.13%
2021/12/22	3	64.67	3	64.70	64.90	0	1,581	0.00%
2021/12/21	0.2	64.98	1	64.40	64.70	-0.8	1,570	-0.05%
2021/12/20	1	64.90	0	0.00	64.80	1	1,549	0.06%
2021/12/17	0	65.56	21	65.21	65.10	-21	1,521	-1.38%
2021/12/16	2	64.10	1	64.30	64.30	1	1,466	0.07%
2021/12/15	0	0.00	2	64.30	64.40	-2	1,485	-0.13%
2021/12/14	4	64.60	2	64.60	64.50	2	1,488	0.13%
2021/12/13	2	65.35	0	0.00	65.30	2	1,498	0.13%
2021/12/10	0	0.00	78	65.54	65.30	-78	1,503	-5.19%
2021/12/08	5	65.24	5	65.20	65.40	0	1,501	0.00%
2021/12/07	1	65.40	14	65.74	65.20	-13	1,555	-0.84%
2021/12/06	23.1	65.27	2	65.25	65.20	21.1	1,573	1.34%
2021/12/03	0	0.00	10	66.00	65.40	-10	1,601	-0.62%
2021/12/02	2	65.25	0	0.00	65.10	2	1,617	0.12%
2021/12/01	25	66.00	58	66.35	66.30	-33	1,632	-2.02%
2021/11/30	0	0.00	1	63.50	63.40	-1	1,604	-0.06%
2021/11/26	2.2	63.62	0	0.00	63.30	2.2	1,646	0.13%
2021/11/25	0	0.00	5	64.90	64.60	-5	1,637	-0.31%
2021/11/24	29	64.40	0	0.00	64.70	29	1,662	1.74%
2021/11/23	5	64.42	1	64.60	64.60	4	1,701	0.24%
2021/11/22	0	0.00	1.2	65.21	65.40	-1.2	1,710	-0.07%
2021/11/19	3	64.80	0.2	65.20	64.90	2.8	1,717	0.16%
2021/11/18	3	65.20	31	65.10	65.30	-28	1,722	-1.63%
2021/11/17	1	64.40	0	0.00	64.40	1	1,729	0.06%
2021/11/16	9	64.74	6	64.90	64.40	3	1,743	0.17%
2021/11/15	2	66.10	20	66.40	65.90	-18	1,754	-1.03%
2021/11/12	7.1	65.61	120	65.24	65.90	-113	1,769	-6.38%	大賣/鉅額交易
2021/11/11	6	64.27	14	64.51	64.30	-8	1,780	-0.45%
2021/11/10	0	0.00	45	64.62	64.40	-45	1,814	-2.48%
2021/11/09	3	64.97	1	64.70	64.60	2	1,855	0.11%
2021/11/08	5	64.10	5	64.60	65.00	0	1,901	0.00%
2021/11/05	10	65.10	6	65.15	64.90	4	1,957	0.20%
2021/11/04	1.1	64.86	2	65.00	64.70	-0.9	2,023	-0.04%
2021/11/03	170	64.15	0	0.00	64.50	170	2,105	8.07%	大買/鉅額交易
2021/11/02	0	0.00	2	63.60	63.80	-2	2,099	-0.10%
2021/10/29	0	0.00	3	62.83	62.80	-3	2,050	-0.15%
2021/10/27	0	0.00	1	62.70	62.80	-1	2,085	-0.05%
2021/10/26	0	0.00	0.4	62.50	62.70	-0.4	2,125	-0.02%
2021/10/22	1	62.30	1	62.60	62.00	0	2,179	0.00%
2021/10/21	2	62.35	3	62.73	63.10	-1	2,182	-0.05%
2021/10/20	2	62.10	5	62.70	62.20	-3	2,234	-0.13%
2021/10/19	11	61.14	2	61.26	61.20	9	2,223	0.40%
2021/10/18	1	60.70	0	0.00	60.60	1	2,198	0.05%
2021/10/15	0	0.00	2	60.60	60.60	-2	2,208	-0.09%
2021/10/14	0	0.00	0	59.98	60.00	0	2,232	0.00%
2021/10/13	2	58.80	5	58.60	59.00	-3	2,256	-0.13%
2021/10/12	4	58.70	0	59.30	59.20	4	2,289	0.17%
2021/10/08	0	59.60	0	59.60	59.50	0	2,275	0.00%
2021/10/07	0	0.00	0	58.80	59.00	0	2,275	0.00%
2021/10/06	3	58.93	1	58.11	58.10	2	2,314	0.09%
2021/10/04	0	58.55	0	0.00	58.10	0	2,321	0.00%
2021/10/01	2	59.05	14	59.31	59.00	-12	2,351	-0.51%
2021/09/30	2	60.00	5	60.44	60.50	-3	2,395	-0.13%
2021/09/29	12.1	60.45	1	60.80	60.00	11.1	2,490	0.45%
2021/09/28	5.2	61.69	0	0.00	61.70	5.2	2,619	0.20%
2021/09/24	3.1	62.83	2	62.70	62.70	1.1	2,634	0.04%
2021/09/23	13	62.36	0	0.00	62.40	13	2,648	0.49%
2021/09/22	46.4	62.07	6	62.30	62.30	40.4	2,639	1.53%
2021/09/17	1	62.80	6	62.93	64.30	-5	2,605	-0.19%
2021/09/16	7	62.66	5.2	62.69	62.60	1.8	2,601	0.07%
2021/09/15	7.1	63.60	0.8	62.30	62.60	6.3	2,581	0.24%
2021/09/14	8.1	63.80	13	64.32	63.60	-4.9	2,576	-0.19%
2021/09/13	2	64.00	1	64.00	64.40	1	2,570	0.04%
2021/09/10	8	63.73	45	63.46	63.80	-37	2,548	-1.45%
2021/09/09	2	60.20	10	60.96	61.10	-8	2,487	-0.32%
2021/09/08	18	60.47	15	60.75	59.30	3	2,471	0.12%
2021/09/07	4	61.27	35	61.51	61.80	-31	2,451	-1.26%
2021/09/06	5	61.30	3	61.58	61.60	2	2,439	0.08%
2021/09/03	33	60.73	8	61.14	61.00	25	2,415	1.03%
2021/09/02	8	60.40	1	61.59	60.30	7	2,402	0.29%
2021/09/01	4	60.35	3	60.77	60.20	1	2,367	0.04%
2021/08/27	3	58.83	10	59.33	59.20	-7	2,338	-0.30%
2021/08/26	3	57.93	0	0.00	58.10	3	2,308	0.13%
2021/08/25	1	58.40	0	58.50	58.30	1	2,315	0.04%
2021/08/24	0	58.20	0	58.30	58.30	0	2,362	0.00%
2021/08/23	20	58.00	24	58.10	58.70	-4	2,384	-0.17%
2021/08/20	179	57.62	3	57.47	57.50	176	2,406	7.31%	大買/鉅額交易
2021/08/19	14	58.60	12	57.50	57.50	2	2,404	0.08%
2021/08/18	128	59.60	7.1	59.55	59.60	120.9	2,371	5.10%	大買/鉅額交易
2021/08/17	12	60.33	14	58.90	59.50	-2	2,365	-0.08%
2021/08/16	66	61.70	10	60.66	59.90	56	2,332	2.40%
2021/08/13	16	63.11	22.1	63.28	62.10	-6.1	2,299	-0.26%
2021/08/12	28	64.60	18	64.69	64.80	10	2,262	0.44%
2021/08/11	31.1	66.78	324	66.28	65.90	-292.9	2,233	-13.12%	大賣/鉅額交易
2021/08/10	14.1	66.45	14.1	67.00	67.60	0	2,205	0.00%
2021/08/09	6	65.53	12.5	66.38	66.00	-6.5	2,149	-0.30%
2021/08/06	0	0.00	3	61.67	61.60	-3	2,081	-0.14%
2021/08/05	0	0.00	5.1	60.48	61.50	-5.1	2,173	-0.23%
2021/08/03	0	0.00	0.1	60.00	61.00	-0.1	2,273	0.00%
2021/08/02	31	58.89	2	58.65	59.50	29	2,281	1.27%
2021/07/30	5	62.40	61.4	62.32	62.10	-56.4	2,293	-2.46%
2021/07/29	3	61.73	183	62.23	62.20	-180	2,265	-7.94%	大賣/鉅額交易
2021/07/28	2	61.95	20	62.09	61.20	-18	2,266	-0.79%
2021/07/27	0	0.00	31	62.79	62.90	-31	2,299	-1.35%
2021/07/26	17.5	64.17	14	63.01	63.10	3.5	2,358	0.15%
2021/07/23	2	62.05	0	0.00	61.90	2	2,360	0.08%
2021/07/22	1	61.70	1.8	61.81	61.90	-0.8	2,564	-0.03%
2021/07/21	20	61.88	7	61.53	61.50	13	2,603	0.50%
2021/07/20	2	62.00	13	61.53	61.50	-11	2,654	-0.42%
2021/07/19	127	61.55	3	61.53	61.50	124	2,719	4.56%	大買/鉅額交易
2021/07/16	295	61.85	1	61.90	62.00	294	2,970	9.90%	大買/鉅額交易
2021/07/15	60	60.27	1	60.40	60.50	59	3,111	1.90%
2021/07/13	16	60.21	10	59.96	59.60	6	3,246	0.18%
2021/07/12	1	59.20	3	59.60	59.10	-2	3,206	-0.06%
2021/07/09	14.1	59.40	11	59.28	59.10	3.1	3,198	0.10%
2021/07/08	4	61.20	6	61.02	60.90	-2	3,187	-0.06%
2021/07/07	3	59.80	47	59.72	60.00	-44	3,159	-1.39%
2021/07/06	5	59.06	35	59.36	59.40	-30	3,124	-0.96%
2021/07/05	34	59.43	18	57.64	59.30	16	3,047	0.52%
2021/07/02	1	54.60	19	54.19	54.80	-18	2,908	-0.62%
2021/07/01	13	53.48	1	53.40	53.50	12	2,897	0.41%
2021/06/30	16.1	53.61	10.2	54.00	53.70	6	2,896	0.21%
2021/06/29	4	53.90	0	0.00	53.90	4	2,889	0.14%
2021/06/28	0	0.00	10	54.10	54.20	-10	2,894	-0.35%
2021/06/25	2	53.85	15	54.13	53.90	-13	2,912	-0.45%
2021/06/24	30	54.50	0	0.00	54.30	30	2,917	1.03%
2021/06/22	0	0.00	2	53.95	54.20	-2	2,922	-0.07%
2021/06/21	0	0.00	1	53.70	53.80	-1	2,919	-0.03%
2021/06/18	1	54.40	0	0.00	54.50	1	2,920	0.03%
2021/06/10	0	0.00	1	54.10	54.50	-1	2,941	-0.03%
2021/06/09	0	0.00	2	53.70	53.80	-2	2,947	-0.07%
2021/06/08	0	0.00	6	54.00	54.20	-6	2,955	-0.20%
2021/06/04	0	0.00	12	54.65	54.50	-12	2,986	-0.40%
2021/06/02	1	55.60	12	55.78	55.50	-11	2,992	-0.37%
2021/06/01	2	55.70	3	55.60	55.70	-1	2,967	-0.03%
2021/05/31	1	54.30	19	54.61	54.30	-18	2,924	-0.62%
2021/05/28	4	53.60	44	53.88	54.20	-40	2,910	-1.37%
2021/05/27	21	52.17	2	53.00	53.20	19	2,893	0.66%
2021/05/26	0	0.00	4	52.45	52.60	-4	2,919	-0.14%
2021/05/25	3	52.00	21.7	52.40	52.30	-18.7	2,926	-0.64%
2021/05/24	0	0.00	48	51.20	51.30	-48	2,915	-1.65%
2021/05/21	9	50.74	29	50.86	50.80	-20	2,927	-0.68%
2021/05/20	10	50.55	0	0.00	50.40	10	2,964	0.34%
2021/05/19	42	50.88	1.3	50.95	50.80	40.7	2,961	1.37%
2021/05/18	196	50.14	1	50.70	51.20	195	3,003	6.49%	大買/鉅額交易
2021/05/17	6.3	47.55	4	48.45	47.50	2.3	2,993	0.08%
2021/05/14	0	0.00	1	49.95	50.10	-1	2,955	-0.03%
2021/05/13	1	48.65	16	48.20	49.35	-15	2,921	-0.51%
2021/05/12	0	0.00	6	49.90	50.30	-6	2,854	-0.21%
2021/05/11	12	52.13	4	53.22	52.10	8	2,783	0.29%
2021/05/10	0	0.00	1	53.80	53.90	-1	2,750	-0.04%
2021/05/07	0	0.00	13	53.47	54.10	-13	2,733	-0.48%
2021/05/06	0	0.00	2	52.95	53.10	-2	2,708	-0.07%
2021/05/05	3	52.97	3.1	52.88	52.90	-0.1	2,686	0.00%
2021/05/04	10	52.32	34	52.54	52.30	-24	2,662	-0.90%
2021/05/03	8	53.80	25	54.01	54.00	-17	2,599	-0.65%
2021/04/29	5	54.72	11	54.41	54.90	-6	2,524	-0.24%
2021/04/28	88	55.73	21	54.60	54.30	67	2,451	2.73%
2021/04/27	4	52.55	20	52.76	52.60	-16	2,257	-0.71%
2021/04/26	15	53.64	14	53.51	53.60	1	2,207	0.05%
2021/04/23	11	53.81	8	53.78	53.80	3	2,148	0.14%
2021/04/22	75	53.98	39.3	54.15	53.00	35.7	2,075	1.72%
2021/04/21	43	51.16	24	52.01	51.60	19	1,850	1.03%
2021/04/20	4	48.78	14.2	49.70	51.70	-10.2	1,711	-0.60%
2021/04/19	10	47.25	0.1	47.20	47.15	9.9	1,606	0.62%
2021/04/16	0.5	45.80	0	0.00	46.00	0.5	1,584	0.03%
2021/04/15	1	45.20	0	0.00	45.35	1	1,607	0.06%
2021/04/14	1	45.50	1	44.95	45.15	0	1,614	0.00%
2021/04/13	3	45.68	0	0.00	45.55	3	1,615	0.19%
2021/04/12	2.1	45.80	6	46.08	45.70	-3.9	1,606	-0.24%
2021/04/09	0	0.00	4	46.50	46.40	-4	1,598	-0.25%
2021/04/07	5	46.81	0	0.00	46.95	5	1,610	0.31%
2021/04/06	1	47.00	1	47.20	47.00	0	1,620	0.00%
2021/04/01	2	46.85	1	46.95	47.00	1	1,622	0.06%
2021/03/31	1	47.15	2	47.25	47.15	-1	1,611	-0.06%
2021/03/30	0	0.00	1	47.10	47.50	-1	1,601	-0.06%
2021/03/29	2	46.70	0.2	46.90	46.90	1.8	1,572	0.12%
2021/03/24	0	0.00	1	45.90	45.90	-1	1,548	-0.06%
2021/03/23	2.2	46.24	7	46.15	46.10	-4.8	1,545	-0.31%
2021/03/22	0.3	46.40	0	0.00	46.45	0.3	1,551	0.02%
2021/03/19	1	46.25	2	46.15	46.40	-1	1,554	-0.06%
2021/03/18	2.5	46.77	17	46.79	46.80	-14.5	1,534	-0.95%
2021/03/17	1	46.50	0.3	46.60	46.55	0.7	1,537	0.05%
2021/03/16	1	46.65	1	46.70	46.75	0	1,539	0.00%
2021/03/15	4.3	45.77	5	45.99	46.20	-0.7	1,544	-0.05%
2021/03/12	3	45.50	0	0.00	45.50	3	1,526	0.20%
2021/03/11	0	0.00	6	45.43	45.50	-6	1,526	-0.39%
2021/03/10	2	45.05	0	0.00	45.00	2	1,514	0.13%
2021/03/09	1	44.85	0	0.00	44.85	1	1,506	0.07%
2021/03/08	0.2	44.60	1	44.70	44.70	-0.8	1,509	-0.05%
2021/03/05	0	0.00	10	44.20	44.40	-10	1,518	-0.66%
2021/03/04	1	44.15	2	44.65	44.65	-1	1,558	-0.06%
2021/03/03	3	44.73	0	0.00	44.80	3	1,544	0.19%
2021/03/02	7	45.25	1	45.40	44.50	6	1,534	0.39%
2021/02/26	7	44.68	3	44.97	44.75	4	1,519	0.26%
2021/02/25	10	44.45	0	0.00	44.50	10	1,477	0.68%
2021/02/24	0	0.00	15	44.05	44.30	-15	1,476	-1.02%
2021/02/23	0	0.00	6	44.20	44.35	-6	1,457	-0.41%
2021/02/22	4	43.69	2	43.80	44.50	2	1,437	0.14%
2021/02/19	1	43.10	1	42.85	43.05	0	1,391	0.00%
2021/02/18	34	43.13	9	43.23	43.35	25	1,391	1.80%
2021/02/17	3	43.03	12	43.18	43.05	-9	1,331	-0.68%
2021/02/05	0	0.00	2	41.35	41.40	-2	1,287	-0.16%
2021/02/03	18	41.85	10	41.81	41.70	8	1,310	0.61%
2021/02/02	0	0.00	4	41.61	41.65	-4	1,288	-0.31%
2021/01/29	2	40.73	0	0.00	40.55	2	1,331	0.15%
2021/01/28	0	0.00	0	41.30	41.30	0	1,316	0.00%
2021/01/26	1.2	41.57	0	0.00	41.55	1.2	1,315	0.09%
2021/01/21	0	0.00	21	40.92	40.85	-21	1,300	-1.62%
2021/01/20	0	0.00	1	40.85	40.40	-1	1,289	-0.08%
2021/01/18	1	41.25	2	41.80	41.65	-1	1,256	-0.08%
2021/01/15	1	42.40	0	0.00	42.30	1	1,250	0.08%
2021/01/14	25	43.12	8	42.88	42.80	17	1,293	1.31%
2021/01/13	1	41.65	1	42.05	42.05	0	1,240	0.00%
2021/01/12	1	41.75	0	0.00	41.55	1	1,200	0.08%
2021/01/11	5	41.65	9	41.71	41.70	-4	1,188	-0.34%
2021/01/08	1	41.45	7	41.39	41.55	-6	1,174	-0.51%
2021/01/06	0	0.00	4	41.00	40.90	-4	1,125	-0.36%
2021/01/04	1	40.80	0	0.00	40.90	1	1,104	0.09%
2020/12/31	0	0.00	2	40.78	40.30	-2	1,087	-0.18%
2020/12/30	0	0.00	3	40.80	40.75	-3	1,041	-0.29%
2020/12/29	0	0.00	2	40.60	40.70	-2	1,034	-0.19%
2020/12/28	0.7	40.45	2	40.50	40.50	-1.3	1,014	-0.12%
2020/12/23	0	0.00	2	40.08	40.20	-2	1,012	-0.20%
2020/12/17	0	0.00	1	40.90	40.95	-1	1,041	-0.10%
2020/12/16	1	40.90	0	0.00	41.10	1	1,044	0.10%
2020/12/15	0	0.00	2	40.70	40.55	-2	1,034	-0.19%
2020/12/11	3	40.70	3	40.70	40.35	0	1,021	0.00%
2020/12/10	1	40.90	6	40.95	40.80	-5	1,011	-0.49%
2020/12/09	1	40.85	1	40.90	40.90	0	999	0.00%
2020/12/08	0	0.00	3	40.63	40.70	-3	986	-0.30%
2020/12/07	0	0.00	2	40.50	40.70	-2	991	-0.20%
2020/12/02	2	40.75	2	40.35	40.30	0	980	0.00%
2020/12/01	10	40.70	1	40.25	40.50	9	972	0.93%
2020/11/30	4	40.48	1	40.20	40.10	3	956	0.31%
2020/11/27	1	39.50	0	0.00	39.65	1	915	0.11%
2020/11/23	0	0.00	1	39.65	39.60	-1	928	-0.11%
2020/11/20	2.1	39.20	4	39.28	39.20	-2	925	-0.21%
2020/11/16	1	39.30	1	39.35	39.30	0	1,061	0.00%
2020/11/11	0	0.00	1	39.00	39.10	-1	1,110	-0.09%
2020/11/10	0	0.00	2	38.70	38.70	-2	1,102	-0.18%
2020/11/09	1	38.40	3	38.42	38.50	-2	1,106	-0.18%
2020/11/02	1	36.50	2	36.50	36.50	-1	1,153	-0.09%
2020/10/30	14	36.69	0	0.00	36.75	14	1,163	1.20%
2020/10/27	2	37.05	0	0.00	37.20	2	1,206	0.17%
2020/10/26	2	37.35	0	0.00	37.25	2	1,212	0.16%
2020/10/22	2	37.23	0	0.00	37.45	2	1,226	0.16%
2020/10/21	0	0.00	1	37.20	37.45	-1	1,171	-0.09%
2020/10/15	2	37.05	0	0.00	37.10	2	1,234	0.16%
2020/10/14	0	0.00	2	37.10	37.10	-2	1,261	-0.16%
2020/10/12	0	0.00	2	37.48	37.60	-2	1,308	-0.15%
2020/10/08	2	37.25	1.4	37.34	37.50	0.6	1,330	0.05%
2020/10/07	1	37.40	2	37.35	37.50	-1	1,349	-0.07%
2020/10/05	2	37.28	0	0.00	37.50	2	1,405	0.14%
2020/09/28	0	0.00	1.2	36.37	37.15	-1.2	1,485	-0.08%
2020/09/24	4	36.16	0	0.00	36.05	4	1,535	0.26%
2020/09/23	0	0.00	1	37.30	36.95	-1	1,554	-0.06%
2020/09/22	5	37.30	0	0.00	37.30	5	1,607	0.31%
2020/09/21	1	37.75	8	37.88	37.70	-7	1,630	-0.43%
2020/09/15	1	37.90	0	0.00	37.90	1	1,678	0.06%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/10	1	38.00	0	0.00	38.00	1	1,728	0.06%
2020/09/09	2	37.78	1	37.90	38.25	1	1,735	0.06%
2020/09/08	0	0.00	9	38.08	38.05	-9	1,733	-0.52%
2020/09/07	13	38.09	0	0.00	38.05	13	1,742	0.75%
2020/09/04	2	38.23	10.7	38.22	38.20	-8.7	1,777	-0.49%
2020/09/03	5	38.60	2	38.80	38.60	3	1,783	0.17%
2020/09/01	4	38.55	0	0.00	38.65	4	1,809	0.22%
2020/08/31	0	0.00	2	39.10	39.05	-2	1,821	-0.11%
2020/08/28	0	0.00	2.2	39.12	39.10	-2.2	1,828	-0.12%
2020/08/27	2	39.00	0	0.00	39.15	2	1,847	0.11%
2020/08/25	1	39.85	4	39.90	39.80	-3	1,854	-0.16%
2020/08/24	18	39.44	3.3	39.06	39.25	14.7	1,879	0.78%
2020/08/21	2	41.80	25	41.65	41.65	-23	1,842	-1.25%
2020/08/20	2	41.80	16	41.45	41.80	-14	1,811	-0.77%
2020/08/18	0	0.00	2	42.35	42.45	-2	1,730	-0.12%
2020/08/17	15	42.32	0	0.00	42.35	15	1,724	0.87%
2020/08/13	2	42.28	0	0.00	42.30	2	1,714	0.12%
2020/08/12	0	0.00	2	42.18	42.20	-2	1,701	-0.12%
2020/08/11	0	0.00	168	42.25	42.20	-168	1,703	-9.86%	大賣/鉅額交易
2020/08/10	5	42.00	1	42.25	42.25	4	1,698	0.24%
2020/08/07	29	42.17	14	42.13	42.20	15	1,693	0.89%
2020/08/06	121	42.39	1	42.40	42.55	120	1,659	7.23%	大買/鉅額交易
2020/08/05	18	42.32	0	0.00	42.35	18	1,651	1.09%
2020/08/03	1	42.30	1	42.35	42.30	0	1,678	0.00%
2020/07/31	0	0.00	1	42.00	42.10	-1	1,679	-0.06%
2020/07/30	0	0.00	1	41.50	41.65	-1	1,666	-0.06%
2020/07/29	1	41.35	0	0.00	41.35	1	1,668	0.06%
2020/07/28	1	41.50	0	0.00	41.50	1	1,691	0.06%
2020/07/27	0	0.00	7	41.66	41.65	-7	1,703	-0.41%
2020/07/24	3	41.88	10	42.00	41.80	-7	1,732	-0.40%
2020/07/23	0	0.00	3	42.03	42.20	-3	1,738	-0.17%
2020/07/22	0	0.00	1	42.10	42.10	-1	1,780	-0.06%
2020/07/21	2	41.85	1	42.00	42.00	1	1,790	0.06%
2020/07/20	0	0.00	1	41.70	41.70	-1	1,780	-0.06%
2020/07/17	0	0.00	3	41.88	41.70	-3	1,791	-0.17%
2020/07/15	2	41.45	1	41.35	41.45	1	1,786	0.06%
2020/07/14	2	41.60	0	0.00	41.55	2	1,799	0.11%
2020/07/13	1	41.65	1	41.75	41.70	0	1,797	0.00%
2020/07/09	0	0.00	18	41.68	41.70	-18	1,791	-1.00%
2020/07/08	1	41.20	2	41.65	41.70	-1	1,777	-0.06%
2020/07/07	3	40.77	2	40.75	40.75	1	1,752	0.06%
2020/07/06	1	40.70	5	40.56	40.70	-4	1,740	-0.23%
2020/07/03	1	40.20	0	0.00	40.20	1	1,706	0.06%
2020/07/02	7	40.21	1	40.15	40.45	6	1,693	0.35%
2020/07/01	20	40.35	0	0.00	40.25	20	1,665	1.20%
2020/06/30	0	0.00	2	39.70	39.55	-2	1,613	-0.12%
2020/06/29	0	0.00	10	39.20	39.30	-10	1,595	-0.63%
2020/06/23	1	39.15	4	39.20	39.25	-3	1,583	-0.19%
2020/06/22	1	39.30	0	0.00	39.25	1	1,581	0.06%
2020/06/17	1	38.80	0	0.00	38.80	1	1,548	0.06%
2020/06/16	2	38.85	1	38.95	38.95	1	1,556	0.06%
2020/06/15	0	0.00	4	38.80	38.70	-4	1,588	-0.25%
2020/06/12	0	0.00	8	38.40	38.85	-8	1,587	-0.50%
2020/06/11	1	39.20	3	39.37	39.05	-2	1,613	-0.12%
2020/06/10	2	39.20	1.3	39.25	39.20	0.7	1,591	0.04%
2020/06/09	5	39.46	1	39.50	39.35	4	1,615	0.25%
2020/06/08	14	39.36	1	39.50	39.50	13	1,641	0.79%
2020/06/05	0	0.00	5	39.15	39.30	-5	1,642	-0.30%
2020/06/04	1	39.05	6	39.07	39.05	-5	1,654	-0.30%
2020/06/03	2	39.00	5	39.03	39.05	-3	1,682	-0.18%
2020/06/02	0	0.00	1	38.85	38.70	-1	1,685	-0.06%
2020/05/29	3	38.70	0	0.00	37.40	3	1,776	0.17%
2020/05/28	2	38.90	1	39.10	38.70	1	1,770	0.06%
2020/05/27	2	38.90	0	0.00	38.90	2	1,809	0.11%
2020/05/26	0	0.00	4	39.00	38.90	-4	1,865	-0.21%
2020/05/25	1	38.60	1	38.75	38.85	0	1,872	0.00%
2020/05/22	1	38.75	111	39.00	38.65	-110	1,909	-5.76%	大賣/鉅額交易
2020/05/21	0	0.00	130	38.95	39.00	-130	2,012	-6.46%	大賣/鉅額交易
2020/05/20	0	0.00	5	38.85	38.70	-5	2,017	-0.25%
2020/05/19	1	39.10	0	0.00	38.80	1	2,026	0.05%
2020/05/15	4	38.80	2	38.60	38.75	2	2,178	0.09%
2020/05/14	0	0.00	1	38.90	38.80	-1	2,215	-0.05%
2020/05/12	3	38.90	1	38.95	38.90	2	2,244	0.09%
2020/05/11	5	39.10	0	0.00	39.10	5	2,235	0.22%
2020/05/07	0	0.00	12	38.60	38.65	-12	2,233	-0.54%
2020/04/30	0	0.00	5	38.67	38.55	-5	2,271	-0.22%
2020/04/29	4	37.94	0	0.00	38.35	4	2,337	0.17%
2020/04/28	1	37.75	5	37.63	37.75	-4	2,333	-0.17%
2020/04/27	7	37.09	0	0.00	37.40	7	2,583	0.27%
2020/04/23	0	0.00	4	36.85	37.00	-4	3,206	-0.12%
2020/04/22	2	36.70	0	0.00	37.00	2	3,206	0.06%
2020/04/21	2	37.55	4	37.56	37.50	-2	3,218	-0.06%
2020/04/20	1	37.95	2	38.00	37.95	-1	3,237	-0.03%
2020/04/17	1	37.75	5	37.99	37.90	-4	3,237	-0.12%
2020/04/16	3	37.75	0	0.00	37.80	3	3,219	0.09%
2020/04/15	12	37.40	19	37.86	38.15	-7	3,268	-0.21%
2020/04/14	0	0.00	27	36.91	37.30	-27	3,256	-0.83%
2020/04/13	9	36.45	0	0.00	36.45	9	3,260	0.28%
2020/04/10	6	36.25	3	36.20	36.40	3	3,304	0.09%
2020/04/09	1	35.85	0	0.00	35.50	1	3,321	0.03%
2020/04/07	6	34.78	16	34.61	34.70	-10	3,375	-0.30%
2020/04/06	6	33.82	1	34.15	34.15	5	3,381	0.15%
2020/03/31	0	0.00	3	34.10	34.10	-3	3,404	-0.09%
2020/03/30	21	34.03	11	34.01	34.10	10	3,401	0.29%
2020/03/27	1	34.00	1	34.50	34.25	0	3,416	0.00%
2020/03/25	3	33.95	14	34.20	34.20	-11	3,438	-0.32%
2020/03/24	2	33.00	20	33.05	32.85	-18	3,465	-0.52%
2020/03/23	21	32.42	1	32.20	32.10	20	3,474	0.58%
2020/03/20	0	0.00	1	32.40	32.60	-1	3,492	-0.03%
2020/03/19	4	31.58	0	0.00	31.20	4	3,495	0.11%
2020/03/18	1	35.20	0	0.00	34.65	1	3,457	0.03%
2020/03/17	2	34.70	0	0.00	35.30	2	3,462	0.06%
2020/03/16	3	36.63	3.1	35.94	35.55	-0.1	3,442	0.00%
2020/03/13	21	35.87	2	35.58	36.80	19	3,449	0.55%
2020/03/12	2	37.75	3	37.72	37.65	-1	3,458	-0.03%
2020/03/11	0	0.00	6	38.33	38.40	-6	3,712	-0.16%
2020/03/10	1	37.90	7	37.56	38.35	-6	3,796	-0.16%
2020/03/09	3	37.97	1	38.00	38.05	2	3,852	0.05%
2020/03/05	30	39.10	45	39.26	39.35	-15	4,011	-0.37%
2020/03/04	1	38.30	0	0.00	38.40	1	4,005	0.02%
2020/03/03	6	38.78	0	0.00	38.60	6	4,082	0.15%
2020/03/02	7	38.53	11	38.59	38.45	-4	4,164	-0.10%
2020/02/27	6	38.32	1	38.40	38.20	5	4,276	0.12%
2020/02/26	2	38.15	2	37.95	38.05	0	4,309	0.00%
2020/02/25	2	38.05	15	37.96	37.95	-13	4,387	-0.30%
2020/02/24	6	38.39	33	38.21	38.00	-27	4,446	-0.61%
2020/02/20	51	39.02	0	0.00	39.05	51	4,445	1.15%
2020/02/19	2	38.85	2	38.73	38.90	0	4,570	0.00%
2020/02/18	2	38.80	0	0.00	38.55	2	4,815	0.04%
2020/02/17	22	39.03	0	0.00	38.80	22	5,590	0.39%
2020/02/14	7	37.74	0	0.00	38.25	7	5,506	0.13%
2020/02/13	4	38.30	1	38.25	38.00	3	5,530	0.05%
2020/02/12	2	38.10	4	38.06	38.10	-2	5,543	-0.04%
2020/02/10	1	37.10	1	37.65	37.65	0	5,565	0.00%
2020/02/07	27	38.25	54	38.08	37.80	-27	5,578	-0.48%
2020/02/06	30	38.05	27	38.05	38.25	3	5,575	0.05%
2020/02/05	29	38.14	27	38.15	37.90	2	5,580	0.04%
2020/02/04	29	37.61	28	37.60	37.80	1	5,583	0.02%
2020/02/03	32	37.03	5	37.20	37.20	27	5,605	0.48%
2020/01/31	77	37.93	3	38.10	38.30	74	5,583	1.33%
2020/01/30	4	39.66	4	39.30	39.00	0	5,512	0.00%
2020/01/20	18	43.20	19.2	43.01	43.10	-1.2	5,497	-0.02%
2020/01/17	6	43.37	40	43.36	43.35	-34	5,285	-0.64%
2020/01/16	61	43.37	90	43.34	43.40	-29	5,095	-0.57%
2020/01/15	3	41.88	2	41.90	41.90	1	4,660	0.02%
2020/01/14	0	0.00	17	42.03	41.95	-17	4,678	-0.36%
2020/01/13	2	41.15	0	0.00	41.85	2	4,682	0.04%
2020/01/10	1	41.00	1	41.05	41.10	0	4,698	0.00%
2020/01/09	1	40.65	0	0.00	41.00	1	4,712	0.02%
2020/01/08	4	40.69	2	40.90	40.65	2	4,821	0.04%
2020/01/07	3	41.70	0	0.00	41.50	3	4,809	0.06%
2020/01/03	3	42.33	0	0.00	42.15	3	4,868	0.06%
2020/01/02	3	42.33	4	42.34	42.40	-1	4,972	-0.02%
2019/12/31	1	42.00	3	42.07	42.10	-2	5,193	-0.04%
2019/12/30	1	41.85	0	0.00	41.85	1	5,143	0.02%
2019/12/27	1	41.30	0	0.00	41.60	1	5,131	0.02%
2019/12/26	4	41.43	0	0.00	41.25	4	5,128	0.08%
2019/12/25	1	41.60	11	41.60	41.75	-10	5,112	-0.20%
2019/12/24	0	0.00	20	41.38	41.40	-20	5,110	-0.39%
2019/12/23	7	41.17	15	41.15	41.25	-8	5,109	-0.16%
2019/12/20	2	41.00	1	41.05	41.20	1	5,111	0.02%
2019/12/19	2	40.98	0	0.00	41.10	2	5,101	0.04%
2019/12/18	1	41.00	0	0.00	41.10	1	5,079	0.02%
2019/12/17	14	41.05	0	0.00	41.10	14	5,051	0.28%
2019/12/16	2	41.00	1	40.95	41.05	1	5,040	0.02%
2019/12/13	1	41.35	3	41.30	41.15	-2	5,023	-0.04%
2019/12/12	18	41.30	1	41.30	41.30	17	5,005	0.34%
2019/12/10	1	40.85	0	0.00	41.00	1	4,982	0.02%
2019/12/09	1	40.85	1	40.90	40.85	0	4,966	0.00%
2019/12/06	3	40.92	0	0.00	40.90	3	4,948	0.06%
2019/12/05	61	41.09	41	41.12	41.05	20	4,904	0.41%
2019/12/04	24	42.62	0	0.00	42.50	24	4,609	0.52%
2019/12/03	1	42.75	1	42.75	42.75	0	4,504	0.00%
2019/12/02	2	42.75	9.2	42.71	42.75	-7.2	4,409	-0.16%
2019/11/29	0	0.00	7	42.74	42.70	-7	4,281	-0.16%
2019/11/28	8.8	42.51	9	42.54	42.60	-0.2	4,179	-0.01%
2019/11/27	3	41.73	20	41.84	41.85	-17	4,082	-0.42%
2019/11/26	15	41.80	0.2	41.80	41.75	14.8	4,029	0.37%
2019/11/25	17	41.90	16	41.94	41.85	1	3,969	0.03%
2019/11/22	9	42.11	3	42.05	42.10	6	3,822	0.16%
2019/11/21	10	42.05	15	42.18	42.20	-5	3,742	-0.13%
2019/11/20	19	42.32	1	42.30	42.35	18	3,647	0.49%
2019/11/19	101	42.33	4	42.48	42.30	97	3,571	2.72%	大買/
2019/11/18	64	42.58	17	42.44	42.25	47	3,463	1.36%
2019/11/15	3	42.72	147.7	42.82	42.60	-144.7	3,341	-4.33%	大賣/鉅額交易
2019/11/14	276.1	43.41	372	43.25	43.20	-95.9	3,082	-3.11%	大買/大賣/
2019/11/13	3	39.70	4	39.70	39.70	-1	2,258	-0.04%
2019/11/12	1	36.00	3	35.78	36.10	-2	2,244	-0.09%
2019/11/11	29	35.49	1	35.45	35.40	28	2,177	1.29%
2019/11/08	1	35.05	0	0.00	35.30	1	2,160	0.05%
2019/11/07	21	35.17	11	35.29	35.05	10	2,156	0.46%
2019/11/06	1	35.05	2	35.00	35.10	-1	2,134	-0.05%
2019/11/05	2.1	35.15	0	0.00	35.00	2.1	2,103	0.10%
2019/11/04	4	35.14	0	0.00	35.10	4	2,104	0.19%
2019/11/01	0	0.00	2	34.80	34.80	-2	2,081	-0.10%
2019/10/30	3	34.82	2	34.85	34.90	1	2,059	0.05%
2019/10/29	10	34.93	15	35.01	34.90	-5	2,056	-0.24%
2019/10/28	4	35.00	0	0.00	34.90	4	2,048	0.20%
2019/10/25	6	34.93	11	34.99	34.80	-5	2,037	-0.25%
2019/10/24	7	35.06	0	0.00	35.25	7	1,984	0.35%
2019/10/23	11	34.95	0	0.00	34.95	11	1,949	0.56%
2019/10/22	2	35.00	1	35.00	35.00	1	1,933	0.05%
2019/10/17	1	35.25	0	0.00	35.20	1	1,816	0.06%
2019/10/16	2	34.60	2	35.00	35.45	0	1,783	0.00%
2019/10/15	1	34.85	0	0.00	34.70	1	1,654	0.06%
2019/10/14	5	34.85	0.5	34.80	34.75	4.5	1,613	0.28%
2019/10/09	4	34.65	3.4	34.60	34.60	0.6	1,567	0.04%
2019/10/08	19.1	35.18	9	35.10	35.00	10.1	1,523	0.66%
2019/10/07	21	35.75	7	36.45	35.90	14	1,374	1.02%
2019/10/02	0	0.00	0.2	38.80	38.60	-0.2	1,145	-0.02%
2019/10/01	0	0.00	1	38.86	38.95	-1	1,149	-0.09%
2019/09/26	0	0.00	3	39.15	39.10	-3	1,156	-0.26%
2019/09/25	5	39.06	1	39.30	39.20	4	1,159	0.35%
2019/09/24	3	39.52	0	0.00	39.55	3	1,172	0.26%
2019/09/19	1	39.50	1	39.50	39.50	0	1,160	0.00%
2019/09/18	0	0.00	10	39.59	39.60	-10	1,153	-0.87%
2019/09/17	0	0.00	43	39.30	39.35	-43	1,152	-3.73%
2019/09/16	0	0.00	2.1	39.15	39.20	-2.1	1,146	-0.18%
2019/09/11	2	39.00	0	0.00	39.00	2	1,162	0.17%
2019/09/10	1	39.00	0	0.00	39.15	1	1,161	0.09%
2019/09/09	0	0.00	1	39.05	39.05	-1	1,158	-0.09%
2019/09/05	2	38.80	1	38.90	38.90	1	1,165	0.09%
2019/09/03	0	0.00	2.9	38.55	38.50	-2.9	1,177	-0.25%
2019/09/02	2	38.55	0	0.00	38.60	2	1,180	0.17%
2019/08/30	1	38.35	0	0.00	38.50	1	1,179	0.08%
2019/08/29	21	38.00	0	0.00	38.00	21	1,170	1.79%
2019/08/28	45	40.09	22	40.06	40.05	23	1,144	2.01%
2019/08/26	2	40.00	1	40.05	40.10	1	1,095	0.09%
2019/08/23	2	40.50	0	0.00	40.50	2	1,080	0.19%
2019/08/21	0	0.00	5	40.60	40.55	-5	1,073	-0.47%
2019/08/19	0	0.00	1	40.20	40.25	-1	1,053	-0.09%
2019/08/16	1	39.80	1	40.25	40.10	0	1,069	0.00%
2019/08/15	24	39.80	3	39.65	39.80	21	1,059	1.98%
2019/08/14	0	0.00	2	40.15	40.05	-2	1,056	-0.19%
2019/08/13	0	0.00	14	39.90	39.95	-14	1,062	-1.32%
2019/08/12	27	40.53	5	40.50	40.35	22	1,068	2.06%
2019/08/08	0	0.00	5	39.90	40.50	-5	1,074	-0.47%
2019/08/07	0	0.00	1	39.70	39.70	-1	1,071	-0.09%
2019/08/06	5	39.09	2	39.40	39.60	3	1,093	0.27%
2019/08/02	5	39.79	0	0.00	39.75	5	1,133	0.44%
2019/07/31	1	40.45	0	0.00	40.50	1	1,212	0.08%
2019/07/30	0	0.00	2	40.75	40.75	-2	1,205	-0.17%
2019/07/29	2	40.83	3	40.68	40.75	-1	1,212	-0.08%
2019/07/25	31	41.05	1	41.10	41.05	30	1,229	2.44%
2019/07/24	3	40.95	0	0.00	41.10	3	1,230	0.24%
2019/07/19	0	0.00	4	40.38	40.60	-4	1,215	-0.33%
2019/07/18	0	0.00	1.3	40.20	40.20	-1.3	1,208	-0.11%
2019/07/16	31	40.35	0	0.00	40.20	31	1,219	2.54%
2019/07/15	1	40.35	0	0.00	40.35	1	1,211	0.08%
2019/07/12	0	0.00	1	40.50	40.50	-1	1,220	-0.08%
2019/07/11	1	40.40	0	0.00	40.55	1	1,236	0.08%
2019/07/08	0	0.00	8	40.20	40.20	-8	1,270	-0.63%
2019/07/04	0	0.00	1	40.05	40.10	-1	1,271	-0.08%
2019/07/02	1	40.30	0	0.00	40.30	1	1,309	0.08%
2019/06/20	0	0.00	1.9	39.70	39.70	-1.9	1,344	-0.14%
2019/06/19	1	39.50	1	39.55	39.45	0	1,353	0.00%
2019/06/18	2	39.10	9	39.15	39.10	-7	1,345	-0.52%
2019/06/17	0	0.00	1	39.15	39.15	-1	1,349	-0.07%
2019/06/04	1	38.45	0	0.00	38.40	1	1,445	0.07%
2019/05/31	10	38.45	0	0.00	38.40	10	1,489	0.67%
2019/05/23	1	37.80	10	38.00	37.85	-9	1,534	-0.59%
2019/05/20	0	0.00	2.3	37.99	38.15	-2.3	1,694	-0.13%
2019/05/17	2	38.23	0	0.00	38.05	2	1,703	0.12%
2019/05/16	5	38.36	0	0.00	38.20	5	1,696	0.29%
2019/05/15	0	0.00	15.1	38.65	38.70	-15.1	1,701	-0.89%
2019/05/13	8	38.53	2	38.65	38.55	6	1,678	0.36%
2019/05/10	4	39.36	5	39.55	39.20	-1	1,646	-0.06%
2019/05/09	17	39.53	2	39.75	39.50	15	1,631	0.92%
2019/05/08	0	0.00	1	40.85	40.90	-1	1,535	-0.07%
2019/05/06	0	0.00	2	40.90	40.85	-2	1,538	-0.13%
2019/05/03	2	41.50	0	0.00	41.40	2	1,521	0.13%
2019/05/02	1	41.30	0	0.00	41.40	1	1,518	0.07%
2019/04/30	0	0.00	0.2	40.90	40.80	-0.2	1,487	-0.01%
2019/04/29	16.1	40.85	1	40.80	40.75	15.1	1,492	1.01%
2019/04/26	0	40.90	0	0.00	40.90	0	1,485	0.00%
2019/04/25	0	0.00	6	40.95	40.95	-6	1,495	-0.40%
2019/04/24	1	40.90	0	0.00	40.95	1	1,503	0.07%
2019/04/23	0.2	41.00	0	0.00	40.95	0.2	1,516	0.01%
2019/04/22	0.1	41.05	0	0.00	41.05	0.1	1,521	0.00%
2019/04/18	8	40.69	0	0.00	40.60	8	1,547	0.52%
2019/04/17	2	40.95	1	40.95	41.00	1	1,561	0.06%
2019/04/16	3.1	40.97	4	41.00	41.00	-0.9	1,542	-0.06%
2019/04/15	0	0.00	11	41.22	41.15	-11	1,539	-0.71%
2019/04/12	10	41.40	0	0.00	41.20	10	1,524	0.66%
2019/04/11	4	41.20	13	41.24	41.20	-9	1,511	-0.60%
2019/04/09	0	0.00	10	40.75	40.75	-10	1,484	-0.67%
2019/04/08	1	40.60	0	0.00	40.55	1	1,470	0.07%
2019/04/02	0	0.00	2	41.10	41.00	-2	1,407	-0.14%
2019/04/01	0	0.00	1	40.70	40.80	-1	1,392	-0.07%
2019/03/28	0	0.00	1	40.45	40.55	-1	1,388	-0.07%
2019/03/27	1	40.50	0	0.00	40.45	1	1,409	0.07%
2019/03/15	2	40.55	0	0.00	40.35	2	1,360	0.15%
2019/03/14	0	0.00	39	40.25	40.25	-39	1,352	-2.88%
2019/03/13	6	40.04	33	40.07	40.20	-27	1,352	-2.00%
2019/03/12	5	39.95	0	0.00	39.90	5	1,346	0.37%
2019/03/08	5.2	39.35	0	0.00	39.35	5.2	1,329	0.39%
2019/03/07	5	39.80	0	0.00	39.65	5	1,320	0.38%
2019/03/06	4	39.80	1	39.90	39.80	3	1,305	0.23%
2019/02/27	11	40.00	0	0.00	40.10	11	1,258	0.87%
2019/02/22	1	39.85	0	0.00	40.00	1	1,259	0.08%
2019/02/21	4	40.04	1	39.85	40.00	3	1,241	0.24%
2019/02/20	71	40.53	5	40.62	40.25	66	1,191	5.54%
2019/02/19	8	41.62	0	0.00	41.60	8	1,091	0.73%
2019/02/18	30	41.75	1	41.85	41.85	29	1,103	2.63%
2019/02/15	41	41.40	2	41.40	41.50	39	1,094	3.56%
2019/02/14	41	41.21	0	0.00	41.50	41	1,099	3.73%
2019/02/12	1	40.80	0	0.00	40.80	1	1,112	0.09%
2019/02/11	1	40.90	0	0.00	40.80	1	1,120	0.09%
2019/01/29	1	40.50	0	0.00	40.65	1	1,125	0.09%
2019/01/25	20	40.25	0	0.00	40.30	20	1,136	1.76%
2019/01/21	1	40.25	0	0.00	40.30	1	1,148	0.09%
2019/01/17	0	0.00	2	40.20	40.05	-2	1,157	-0.17%
2019/01/16	0	0.00	1	40.05	40.15	-1	1,152	-0.09%
2019/01/15	20	39.65	0	0.00	39.90	20	1,148	1.74%
2019/01/14	0	0.00	18	39.60	39.40	-18	1,131	-1.59%
2019/01/11	21	39.40	117	39.37	39.50	-96	1,152	-8.33%	大賣/
2019/01/09	1	38.85	3	38.87	39.20	-2	1,154	-0.17%
2019/01/08	49	38.75	1	38.70	38.65	48	1,156	4.15%
2019/01/07	4	38.58	0	0.00	38.65	4	1,186	0.34%
2019/01/02	4	38.83	0	0.00	38.75	4	1,293	0.31%
2018/12/27	71	38.81	1	38.75	38.65	70	1,332	5.25%
2018/12/25	30	38.50	0	0.00	38.55	30	1,340	2.24%
2018/12/24	20	38.70	0	0.00	38.75	20	1,333	1.50%
2018/12/22	2	38.65	0	0.00	38.65	2	1,331	0.15%
2018/12/21	3	38.57	0	0.00	38.70	3	1,343	0.22%
2018/12/20	8	38.74	0	0.00	38.75	8	1,322	0.60%
2018/12/19	8	39.03	0	0.00	39.10	8	1,293	0.62%
2018/12/18	2	39.20	0	0.00	39.20	2	1,277	0.16%
2018/12/14	0	0.00	0.1	40.00	39.85	-0.1	1,281	-0.01%
2018/12/13	0	0.00	5	40.00	40.00	-5	1,289	-0.39%
2018/12/11	5	39.80	0	0.00	39.80	5	1,287	0.39%
2018/12/06	30	39.85	0	0.00	39.85	30	1,326	2.26%
2018/12/05	0	0.00	3	40.45	40.50	-3	1,351	-0.22%
2018/12/04	1	40.80	0	0.00	40.80	1	1,373	0.07%
2018/11/30	0	0.00	0.4	40.15	40.05	-0.4	1,377	-0.03%
2018/11/15	3	40.35	0	0.00	40.30	3	1,403	0.21%
2018/11/13	2	39.40	0	0.00	39.45	2	1,393	0.14%
2018/11/12	2	39.45	17	39.39	39.50	-15	1,397	-1.07%
2018/11/09	4	39.54	12	39.59	39.45	-8	1,422	-0.56%
2018/11/06	1	39.50	1	39.85	39.50	0	1,461	0.00%
2018/10/30	5	39.45	0	0.00	39.20	5	1,628	0.31%
2018/10/29	0.2	40.00	0	0.00	39.30	0.2	1,675	0.01%
2018/10/26	0	0.00	5	39.25	39.25	-5	1,699	-0.29%
2018/10/25	1	39.00	0	0.00	38.90	1	1,712	0.06%
2018/10/24	1	39.60	3	39.55	40.00	-2	1,705	-0.12%
2018/10/23	2	40.00	0	0.00	40.00	2	1,700	0.12%
2018/10/18	1.6	41.04	3	41.00	41.00	-1.4	1,687	-0.09%
2018/10/17	1	41.20	0	0.00	41.25	1	1,677	0.06%
2018/10/15	2	40.30	0	0.00	40.20	2	1,633	0.12%
2018/10/12	1	39.40	1	39.10	39.85	0	1,608	0.00%
2018/10/11	3	39.03	0	0.00	39.40	3	1,583	0.19%
2018/10/09	14	41.06	1	40.95	41.00	13	1,505	0.86%
2018/10/05	2	41.68	1	41.85	41.50	1	1,486	0.07%
2018/10/04	0	0.00	2	42.40	42.55	-2	1,451	-0.14%
2018/09/27	0	0.00	3	42.80	42.80	-3	1,455	-0.21%
2018/09/26	1	42.85	0	0.00	42.85	1	1,455	0.07%
2018/09/21	0	0.00	2	42.55	42.50	-2	1,470	-0.14%
2018/09/19	0	0.00	6	42.91	43.00	-6	1,471	-0.41%
2018/09/17	0	0.00	3	43.07	43.10	-3	1,467	-0.20%
2018/09/14	5	43.43	4	43.50	43.20	1	1,467	0.07%
2018/09/12	0	0.00	3	42.68	42.90	-3	1,433	-0.21%
2018/09/11	3	42.52	0	0.00	42.50	3	1,440	0.21%
2018/09/10	14	42.47	0	0.00	42.25	14	1,406	1.00%
2018/09/07	0	0.00	1	43.50	43.05	-1	1,388	-0.07%
2018/09/06	0	0.00	1	43.55	43.45	-1	1,370	-0.07%
2018/09/05	2	43.90	0	0.00	43.75	2	1,359	0.15%
2018/09/04	0	0.00	4	44.13	44.00	-4	1,345	-0.30%
2018/09/03	0	0.00	12	44.05	43.90	-12	1,330	-0.90%
2018/08/30	0	0.00	3	43.80	43.80	-3	1,328	-0.23%
2018/08/24	0	0.00	3	43.75	43.80	-3	1,309	-0.23%
2018/08/23	2	44.15	0	0.00	44.00	2	1,330	0.15%
2018/08/22	1	43.95	0	0.00	43.95	1	1,334	0.07%
2018/08/21	7.7	44.10	0	0.00	44.15	7.7	1,331	0.58%
2018/08/17	0	0.00	3	44.40	44.40	-3	1,312	-0.23%
2018/08/15	3	44.30	4	44.70	44.35	-1	1,259	-0.08%
2018/08/13	6	44.17	18	44.13	44.50	-12	1,223	-0.98%
2018/08/10	8	44.52	45.4	44.40	44.50	-37.4	1,188	-3.14%
2018/08/09	73	44.22	335	44.27	44.15	-262	1,142	-22.93%	大賣/鉅額交易
2018/08/07	1	42.35	2	42.55	42.45	-1	1,036	-0.10%
2018/08/06	22	42.79	0	0.00	42.75	22	1,105	1.99%
2018/08/03	17	45.39	15	45.45	45.15	2	1,087	0.18%
2018/08/02	4	45.50	0	0.00	45.40	4	1,040	0.38%
2018/08/01	4	45.53	0	0.00	45.50	4	1,022	0.39%
2018/07/26	12	45.05	0	0.00	45.10	12	1,021	1.17%
2018/07/24	2	44.35	0	0.00	44.45	2	1,063	0.19%
2018/07/23	9	44.30	0	0.00	44.40	9	1,085	0.83%
2018/07/17	1	44.10	0	0.00	44.10	1	1,187	0.08%
2018/07/12	0	0.00	0.2	43.80	43.75	-0.2	1,205	-0.01%
2018/07/10	1	44.00	0	0.00	43.95	1	1,229	0.08%
2018/07/06	2	43.30	1	43.60	43.45	1	1,281	0.08%
2018/07/05	0	0.00	1	43.80	43.75	-1	1,318	-0.08%
2018/07/03	2	44.00	0	0.00	44.05	2	1,371	0.15%
2018/06/28	2	44.20	0	0.00	44.00	2	1,424	0.14%
2018/06/26	0.1	44.40	0	0.00	44.30	0.1	1,459	0.00%
2018/06/21	0.2	44.90	0	0.00	44.85	0.2	1,510	0.01%
2018/06/20	12	44.81	0	0.00	44.70	12	1,539	0.78%
2018/06/14	2	45.50	0	0.00	45.50	2	1,535	0.13%
2018/06/12	0	0.00	2	46.05	46.05	-2	1,555	-0.13%
2018/06/11	1	46.15	0	0.00	46.10	1	1,559	0.06%
2018/06/08	2	45.90	1.3	45.96	45.90	0.7	1,574	0.04%
2018/06/07	5	46.11	0	0.00	46.15	5	1,581	0.32%
2018/06/06	1	45.95	2	46.10	46.15	-1	1,583	-0.06%
2018/06/05	1	46.00	5	46.00	45.90	-4	1,584	-0.25%
2018/06/04	20	45.65	2	45.90	46.05	18	1,590	1.13%
2018/06/01	2	45.50	0	45.50	45.50	2	1,586	0.13%
2018/05/31	6	45.43	0.3	45.50	45.50	5.7	1,589	0.36%
2018/05/29	40	45.00	0	0.00	45.00	40	1,550	2.58%
2018/05/28	1	45.25	0	0.00	45.20	1	1,549	0.06%
2018/05/25	29	45.30	0	0.00	45.25	29	1,554	1.87%
2018/05/22	2	45.35	0	0.00	45.55	2	1,605	0.12%
2018/05/18	0	0.00	35	46.00	45.80	-35	1,634	-2.14%
2018/05/16	0	0.00	6	45.92	45.95	-6	1,712	-0.35%
2018/05/15	1	45.55	5	45.24	45.60	-4	1,719	-0.23%
2018/05/14	7	45.09	1	44.50	45.30	6	1,738	0.35%
2018/05/10	0.1	46.05	0	0.00	46.15	0.1	1,661	0.00%
2018/05/09	0	0.00	1	46.05	46.00	-1	1,667	-0.06%
2018/05/08	1.4	45.57	0	0.00	45.90	1.4	1,674	0.08%
2018/05/07	5	45.30	1	45.10	45.45	4	1,686	0.24%
2018/05/02	1	45.00	0	0.00	44.65	1	1,675	0.06%
2018/04/30	3	44.50	6	44.45	44.40	-3	1,662	-0.18%
2018/04/26	0	0.00	1	44.50	44.35	-1	1,631	-0.06%
2018/04/25	0	45.00	0	0.00	44.50	0	1,631	0.00%
2018/04/24	6	44.70	0	0.00	44.50	6	1,622	0.37%
2018/04/23	6	45.60	0	0.00	45.40	6	1,628	0.37%
2018/04/19	1	46.10	0	0.00	46.00	1	1,631	0.06%
2018/04/18	1	45.90	0	0.00	45.90	1	1,665	0.06%
2018/04/17	7	46.21	0	0.00	46.00	7	1,661	0.42%
2018/04/16	7	46.59	0	0.00	46.55	7	1,635	0.43%
2018/04/13	0	0.00	20	46.60	46.50	-20	1,635	-1.22%
2018/04/12	4	46.78	23	46.87	46.75	-19	1,613	-1.18%
2018/04/02	3	47.35	3	47.40	47.50	0	1,504	0.00%
2018/03/31	0	0.00	4	46.98	47.00	-4	1,460	-0.27%
2018/03/29	3	47.10	2	47.10	47.10	1	1,424	0.07%
2018/03/28	20	46.80	6.7	46.78	46.90	13.3	1,413	0.94%
2018/03/26	6	46.42	1	46.75	46.30	5	1,390	0.36%
2018/03/23	1	46.15	2	46.70	46.50	-1	1,390	-0.07%
2018/03/22	0	0.00	1	46.50	46.65	-1	1,440	-0.07%
2018/03/19	0	0.00	0.4	46.45	46.45	-0.4	1,466	-0.02%
2018/03/16	1	46.10	0	0.00	46.10	1	1,466	0.07%
2018/03/15	4.2	46.40	0	0.00	46.40	4.2	1,463	0.29%
2018/03/14	0	0.00	12	46.77	46.55	-12	1,480	-0.81%
2018/03/13	10	46.45	0	0.00	46.35	10	1,478	0.68%
2018/03/12	6	46.38	0	0.00	46.35	6	1,483	0.40%
2018/03/07	8	46.16	0	0.00	46.00	8	1,563	0.51%
2018/03/06	0	0.00	3	46.40	46.40	-3	1,562	-0.19%
2018/03/05	1	46.40	0	0.00	46.40	1	1,570	0.06%
2018/03/02	12	46.59	0	0.00	46.55	12	1,571	0.76%
2018/03/01	4	46.74	2	46.78	46.80	2	1,570	0.13%
2018/02/27	0	0.00	3	47.15	47.05	-3	1,575	-0.19%
2018/02/26	0	0.00	1	47.40	47.20	-1	1,575	-0.06%
2018/02/23	0	0.00	5	47.35	47.20	-5	1,570	-0.32%
2018/02/22	4	47.01	15	47.01	47.15	-11	1,565	-0.70%
2018/02/21	2	46.50	28	46.47	46.80	-26	1,570	-1.66%
2018/02/12	0	0.00	2	45.60	45.55	-2	1,559	-0.13%
2018/02/09	42	45.13	4	45.13	44.90	38	1,580	2.41%
2018/02/08	0	0.00	1.4	45.90	45.90	-1.4	1,518	-0.09%
2018/02/07	9	45.68	2	45.80	45.50	7	1,530	0.46%
2018/02/06	21	45.13	9	44.96	45.35	12	1,538	0.78%
2018/02/05	7	45.87	3	46.32	46.55	4	1,562	0.26%
2018/02/02	0	0.00	2	46.80	46.80	-2	1,556	-0.13%
2018/02/01	4	46.83	0	0.00	46.80	4	1,582	0.25%
2018/01/31	2.3	46.91	3	46.90	47.00	-0.7	1,600	-0.04%
2018/01/30	3	47.50	6	47.31	47.15	-3	1,626	-0.18%
2018/01/29	1	47.05	4	47.01	47.05	-3	1,623	-0.18%
2018/01/26	3	47.20	1	47.15	47.00	2	1,623	0.12%
2018/01/25	0	0.00	4	47.10	47.05	-4	1,644	-0.24%
2018/01/24	1	47.05	0	0.00	47.00	1	1,660	0.06%
2018/01/23	3	46.93	0	0.00	46.95	3	1,656	0.18%
2018/01/22	2	47.03	9.4	47.08	47.00	-7.4	1,657	-0.44%
2018/01/19	12	46.87	1	47.00	46.85	11	1,658	0.66%
2018/01/18	1.1	46.27	0	0.00	46.55	1.1	1,661	0.07%
2018/01/17	9	45.84	13	46.30	46.50	-4	1,668	-0.24%
2018/01/15	3	46.50	4	46.51	46.50	-1	1,635	-0.06%
2018/01/12	6	46.07	21	46.36	46.35	-15	1,637	-0.92%
2018/01/11	0	0.00	1	45.65	45.60	-1	1,605	-0.06%
2018/01/10	1.3	45.21	15	45.43	45.20	-13.7	1,608	-0.85%
2018/01/08	0	0.00	5	45.75	45.40	-5	1,675	-0.30%
2018/01/05	1	45.40	9	45.58	45.50	-8	1,713	-0.47%
2018/01/04	0	0.00	6	45.65	45.50	-6	1,717	-0.35%
2018/01/03	0	0.00	2	45.45	45.55	-2	1,744	-0.11%