文曄 (3036)-富邦-新店券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,731張
產業
上市電子通路類股
578人加入追蹤

立即追蹤
本地時間:13:35(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-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5.1	103.02	0	0.00	104.00	5.1	4,415	0.12%
2024/12/16	32.1	104.24	2.2	104.37	103.00	29.9	4,406	0.68%
2024/12/13	20.7	106.27	3.2	106.20	105.50	17.5	4,405	0.40%
2024/12/12	11.7	107.27	3	107.00	107.00	8.7	4,395	0.20%
2024/12/11	0.1	107.97	0.2	107.81	107.50	-0.2	4,394	0.00%
2024/12/10	80.4	107.03	1	108.00	106.50	79.4	4,393	1.81%
2024/12/09	21.2	111.26	0	0.00	111.00	21.2	4,331	0.49%
2024/12/06	0	0.00	0.2	112.50	112.00	-0.2	4,363	0.00%
2024/12/05	3	112.00	0	0.00	110.50	3	4,373	0.07%
2024/12/04	6.2	112.95	2.1	110.84	112.50	4.1	4,403	0.09%
2024/12/03	0.2	111.00	0	0.00	110.00	0.2	4,448	0.00%
2024/12/02	4.1	108.90	2	109.25	108.50	2.1	4,457	0.05%
2024/11/29	1	107.50	1.1	107.11	110.00	-0.1	4,447	0.00%
2024/11/28	2.3	108.50	0	0.00	108.00	2.3	4,495	0.05%
2024/11/26	2	111.50	15	110.93	110.50	-13	4,508	-0.29%
2024/11/25	1	113.00	1.1	114.01	113.50	-0.1	4,543	0.00%
2024/11/22	6	113.58	3	114.83	114.50	3	4,691	0.06%
2024/11/21	2	115.00	2.6	115.00	114.00	-0.6	4,561	-0.01%
2024/11/20	3.6	115.72	1	116.50	114.50	2.6	4,445	0.06%
2024/11/19	5	114.30	6	113.58	116.50	-1	4,294	-0.02%
2024/11/18	1.1	113.33	8.3	111.36	113.50	-7.2	4,032	-0.18%
2024/11/15	2	109.26	0	0.00	109.50	2	3,948	0.05%
2024/11/14	1	108.00	0.2	109.50	110.00	0.8	3,973	0.02%
2024/11/13	7.4	111.14	5	110.30	109.00	2.4	3,966	0.06%
2024/11/12	1.2	115.00	12	114.75	114.50	-10.8	3,904	-0.28%
2024/11/11	2	113.25	0	0.00	113.00	2	3,941	0.05%
2024/11/08	2	116.49	4	115.50	114.50	-2	3,935	-0.05%
2024/11/07	2	117.00	25.8	117.21	117.00	-23.8	4,026	-0.59%
2024/11/06	6.4	114.08	3	113.50	112.00	3.4	4,070	0.08%
2024/11/05	0	0.00	1	110.51	111.50	-1	4,045	-0.03%
2024/11/04	3.1	109.49	5	110.00	109.50	-1.9	4,133	-0.05%
2024/11/01	0	0.00	5.1	109.61	111.50	-5.1	4,203	-0.12%
2024/10/29	0	0.00	0.4	110.99	109.50	-0.4	4,256	-0.01%
2024/10/25	0	0.00	7	113.93	113.50	-7	4,329	-0.16%
2024/10/24	3.6	112.76	1.2	114.63	112.00	2.4	4,395	0.05%
2024/10/23	17.1	115.49	8	115.13	115.50	9.1	4,460	0.20%
2024/10/22	3.2	114.44	12	114.46	115.00	-8.8	4,461	-0.20%
2024/10/21	5	115.10	0.5	114.96	114.00	4.5	4,501	0.10%
2024/10/18	3	112.50	3	112.50	112.50	0	4,463	0.00%
2024/10/17	0	0.00	6	115.42	113.00	-6	4,465	-0.13%
2024/10/16	9.2	113.34	0	0.00	112.00	9.2	4,453	0.21%
2024/10/15	0	0.00	10	115.05	116.00	-10	4,397	-0.23%
2024/10/14	10	113.45	6	114.08	113.50	4	4,333	0.09%
2024/10/11	11.5	112.17	12.2	112.57	114.00	-0.7	4,193	-0.02%
2024/10/09	1	109.50	2	106.25	106.00	-1	4,053	-0.02%
2024/10/08	10	109.15	89	111.66	107.00	-79	4,053	-1.95%
2024/10/07	0.1	104.50	2	105.50	106.00	-2	3,951	-0.05%
2024/10/04	2.5	105.40	1	106.00	105.00	1.5	3,957	0.04%
2024/10/01	32	105.55	0	0.00	105.50	32	3,979	0.80%
2024/09/30	2.1	106.50	1	109.00	105.50	1.1	4,064	0.03%
2024/09/27	5.1	108.33	6.1	107.42	107.50	-1	4,067	-0.02%
2024/09/26	7.1	102.80	4.2	103.54	102.50	2.9	4,067	0.07%
2024/09/25	9	104.83	6	104.75	103.50	3	4,073	0.07%
2024/09/24	23	103.76	0	0.00	103.00	23	4,111	0.56%
2024/09/23	3.2	106.50	1	105.50	105.50	2.2	4,219	0.05%
2024/09/20	0.2	107.00	0.2	107.50	105.50	0	4,434	0.00%
2024/09/19	0	0.00	1	107.00	108.50	-1	4,628	-0.02%
2024/09/16	2	106.50	0	0.00	107.50	2	5,112	0.04%
2024/09/13	1	107.50	0	0.00	108.00	1	5,117	0.02%
2024/09/11	3.1	103.68	2	105.00	104.00	1	5,262	0.02%
2024/09/10	3	106.00	0	0.00	105.00	3	5,281	0.06%
2024/09/09	5	102.80	1	106.00	106.50	4	5,345	0.07%
2024/09/06	4.1	105.76	2	106.01	105.50	2.1	5,386	0.04%
2024/09/05	24.5	108.28	0	0.00	106.50	24.5	5,407	0.45%
2024/09/04	3	110.33	1	110.50	109.50	2	5,414	0.04%
2024/09/03	16	116.00	2	115.25	115.00	14	5,425	0.26%
2024/09/02	3.1	118.12	0.1	117.50	116.50	3	5,440	0.06%
2024/08/30	13.3	118.34	1	120.00	118.00	12.3	5,447	0.23%
2024/08/29	0.1	117.50	1.1	118.00	118.00	-1	5,430	-0.02%
2024/08/28	10	117.15	3	118.50	116.50	7	5,484	0.13%
2024/08/27	2	118.00	21.3	117.93	118.00	-19.3	5,562	-0.35%
2024/08/26	4	117.88	67.4	117.85	117.00	-63.4	5,583	-1.14%
2024/08/23	11	109.91	0	0.00	110.00	11	5,450	0.20%
2024/08/22	71	110.99	2.1	110.92	109.50	68.9	5,526	1.25%
2024/08/21	3	110.33	7	111.00	110.00	-4	5,545	-0.07%
2024/08/20	1	109.00	30.5	110.02	111.00	-29.5	5,571	-0.53%
2024/08/19	1	109.00	21	109.95	108.00	-20	5,589	-0.36%
2024/08/16	0	0.00	21.4	112.02	111.50	-21.4	5,695	-0.37%
2024/08/15	0	0.00	1	110.00	109.50	-1	5,752	-0.02%
2024/08/14	13.3	110.03	4	109.63	109.50	9.3	5,782	0.16%
2024/08/13	2.5	109.80	9.1	109.12	110.00	-6.6	5,769	-0.11%
2024/08/12	2	106.25	7	106.50	106.50	-5	5,758	-0.09%
2024/08/09	7	104.29	4	106.24	103.50	3	5,826	0.05%
2024/08/08	5.1	102.41	12	102.50	102.00	-6.9	5,823	-0.12%
2024/08/07	0	0.00	60.4	99.00	99.00	-60.4	5,880	-1.03%
2024/08/06	5.2	86.64	17.6	83.84	90.00	-12.5	6,192	-0.20%
2024/08/05	36.9	90.09	14	90.06	90.00	22.9	6,678	0.34%
2024/08/02	3.1	100.68	1.1	100.04	100.00	2	7,005	0.03%
2024/08/01	3.1	104.85	6	105.00	105.50	-3	7,047	-0.04%
2024/07/31	10.3	103.92	0.4	104.00	104.00	9.9	7,101	0.14%
2024/07/30	1.1	102.46	2.1	102.78	104.00	-0.9	7,160	-0.01%
2024/07/29	23	105.11	7	106.71	104.00	16	7,147	0.22%
2024/07/26	34.1	107.49	3	107.00	107.50	31.1	7,203	0.43%
2024/07/23	2.9	113.77	1	115.00	114.50	1.9	7,199	0.03%
2024/07/22	11.2	113.39	0	112.50	113.00	11.2	7,297	0.15%
2024/07/19	1	115.50	1	116.00	115.50	0	7,297	0.00%
2024/07/18	12.3	116.42	6	115.75	117.00	6.3	7,379	0.09%
2024/07/17	1	119.50	3	120.00	118.00	-2	7,438	-0.03%
2024/07/16	1	118.50	4	118.50	118.00	-3	7,572	-0.04%
2024/07/15	10.1	119.01	1	120.50	119.00	9.1	7,937	0.11%
2024/07/12	1	121.00	1	121.00	121.00	0	8,165	0.00%
2024/07/11	2.2	120.18	11	121.95	121.50	-8.8	8,362	-0.11%
2024/07/10	0	0.00	3	120.17	120.00	-3	8,550	-0.04%
2024/07/09	1	119.50	7	119.64	120.50	-6	8,759	-0.07%
2024/07/08	8.1	117.94	13	118.15	119.00	-4.9	9,286	-0.05%
2024/07/05	5	119.70	3	120.33	119.50	2	10,416	0.02%
2024/07/04	12	120.00	19	120.84	120.00	-7	10,525	-0.07%
2024/07/03	3.5	122.57	2	122.50	122.50	1.5	10,616	0.01%
2024/07/02	7	123.71	1.1	125.41	122.50	5.9	10,831	0.05%
2024/07/01	1	123.50	7	123.93	123.50	-6	11,027	-0.05%
2024/06/28	0.3	122.50	1	123.00	124.00	-0.7	11,123	-0.01%
2024/06/27	30	123.92	8.1	122.39	122.50	21.9	11,255	0.19%
2024/06/26	12	125.87	11.3	126.40	125.00	0.7	11,215	0.01%
2024/06/25	27.1	122.98	20.1	122.11	122.00	7	11,061	0.06%
2024/06/24	6	122.17	41	122.05	121.00	-35	10,953	-0.32%
2024/06/21	2	118.50	11	118.32	117.50	-9	10,752	-0.08%
2024/06/20	0	0.00	6	116.92	117.00	-6	10,599	-0.06%
2024/06/19	9.1	117.10	23	117.09	115.00	-13.9	10,717	-0.13%
2024/06/18	1	115.00	1.2	114.58	115.00	-0.2	10,714	0.00%
2024/06/17	3	113.50	5	114.80	114.50	-2	10,959	-0.02%
2024/06/14	6.1	112.92	3.1	113.52	114.50	3	11,225	0.03%
2024/06/13	5	113.20	5	113.00	113.00	0	11,378	0.00%
2024/06/12	3	113.83	0.5	113.50	114.50	2.5	11,575	0.02%
2024/06/11	3.7	115.00	8	114.88	114.50	-4.3	11,666	-0.04%
2024/06/07	18.1	115.02	17	114.74	115.00	1.1	11,823	0.01%
2024/06/06	42	116.71	3	116.00	115.50	39	11,880	0.33%
2024/06/05	1	117.00	1	118.00	117.00	0	11,927	0.00%
2024/06/04	5.2	117.31	2	117.75	116.50	3.2	12,026	0.03%
2024/06/03	3	116.33	10.3	117.54	117.50	-7.3	12,095	-0.06%
2024/05/31	3.1	116.68	0.3	117.00	115.50	2.9	12,146	0.02%
2024/05/30	8	117.13	0	0.00	116.00	8	12,218	0.07%
2024/05/29	4.2	122.17	0	0.00	120.00	4.2	12,521	0.03%
2024/05/28	10.2	121.30	5	121.20	121.50	5.2	13,107	0.04%
2024/05/27	21	118.45	1.2	118.87	118.50	19.9	13,122	0.15%
2024/05/24	0	0.00	0	118.00	118.00	0	13,264	0.00%
2024/05/23	4	116.63	5	116.90	117.50	-1	13,455	-0.01%
2024/05/22	10.1	118.95	24	117.67	118.00	-13.9	13,549	-0.10%
2024/05/21	4	120.12	6	119.83	120.00	-2	13,590	-0.01%
2024/05/20	1.2	122.42	20	122.00	121.50	-18.8	13,597	-0.14%
2024/05/17	5.1	123.19	2	123.00	122.50	3.1	13,699	0.02%
2024/05/16	3.3	123.55	2	123.25	123.00	1.3	13,864	0.01%
2024/05/15	13.4	125.84	2	126.25	124.50	11.4	14,091	0.08%
2024/05/14	12.1	123.83	5	124.00	123.50	7.1	14,346	0.05%
2024/05/13	11.2	122.45	8	123.06	121.50	3.2	14,556	0.02%
2024/05/10	19.3	122.56	5.9	123.05	121.50	13.4	15,227	0.09%
2024/05/09	75.7	124.76	34	124.10	122.50	41.7	15,460	0.27%
2024/05/08	61.6	135.90	10	135.50	135.50	51.6	15,182	0.34%
2024/05/07	15.4	149.39	3	149.67	150.50	12.4	15,202	0.08%
2024/05/06	4.1	151.91	1	150.50	151.00	3.1	15,341	0.02%
2024/05/03	3.1	153.82	12.1	153.45	150.00	-9	15,481	-0.06%
2024/05/02	1.2	151.11	1	152.00	152.50	0.2	15,559	0.00%
2024/04/30	7	148.64	10	149.80	150.00	-3	15,694	-0.02%
2024/04/29	1.2	143.76	0	0.00	144.00	1.2	15,931	0.01%
2024/04/26	10	144.15	2	143.75	142.50	8	16,389	0.05%
2024/04/25	4.1	146.15	3	145.17	145.50	1.1	16,636	0.01%
2024/04/24	1.1	149.05	2	150.00	150.50	-0.9	17,205	-0.01%
2024/04/23	8.1	145.94	2	147.00	147.00	6.1	17,902	0.03%
2024/04/22	7.1	145.80	53	147.09	145.00	-45.9	18,185	-0.25%
2024/04/19	60.2	147.53	66.1	149.02	152.00	-5.9	18,211	-0.03%
2024/04/18	15	162.33	11.2	163.09	161.00	3.8	18,395	0.02%
2024/04/17	20	159.60	22.8	159.85	162.00	-2.8	18,605	-0.01%
2024/04/16	24.4	152.72	26	151.85	151.00	-1.6	18,613	-0.01%
2024/04/15	30.7	160.33	20	160.60	159.00	10.7	18,414	0.06%
2024/04/12	20.2	162.89	28.3	162.81	165.50	-8.1	18,195	-0.04%
2024/04/11	40.6	155.30	46	157.23	158.00	-5.4	17,688	-0.03%
2024/04/10	9	149.00	14	149.00	149.00	-5	16,606	-0.03%
2024/04/09	9.7	136.28	2	135.75	135.50	7.7	16,565	0.05%
2024/04/08	14.6	140.31	2.1	140.74	138.50	12.4	16,442	0.08%
2024/04/03	21	143.57	11	143.73	140.50	10	16,264	0.06%
2024/04/02	5.3	142.09	2	142.00	142.00	3.3	16,062	0.02%
2024/04/01	30.3	143.64	9	143.17	141.50	21.3	15,972	0.13%
2024/03/29	8.1	147.83	0	0.00	147.50	8.1	15,781	0.05%
2024/03/28	6.2	151.08	3	150.00	150.00	3.2	15,735	0.02%
2024/03/27	16.1	151.72	9	151.61	150.00	7.1	15,708	0.05%
2024/03/26	12.2	158.50	3.1	160.23	156.00	9.1	15,665	0.06%
2024/03/25	0	0.00	6	160.50	160.00	-6	15,653	-0.04%
2024/03/22	12	159.92	5.1	159.21	159.00	7	15,719	0.04%
2024/03/21	17	160.71	14	161.54	161.50	3	15,663	0.02%
2024/03/20	28.4	160.55	4	159.25	158.50	24.4	15,677	0.16%
2024/03/19	14.2	163.18	22	165.68	166.00	-7.8	15,488	-0.05%
2024/03/18	5.4	157.43	7.2	158.38	160.00	-1.8	15,261	-0.01%
2024/03/15	11.4	153.96	9.4	151.94	155.00	2	15,106	0.01%
2024/03/14	9.2	145.71	10.4	145.07	144.50	-1.3	14,883	-0.01%
2024/03/13	10.3	150.71	12.9	150.49	149.50	-2.5	14,801	-0.02%
2024/03/12	26.4	156.23	33.5	154.49	155.50	-7	14,662	-0.05%
2024/03/11	6.1	159.16	1.1	161.91	158.50	5	14,576	0.03%
2024/03/08	9.8	161.63	19.6	161.40	159.50	-9.7	14,534	-0.07%
2024/03/07	7.2	168.21	4.1	167.44	165.50	3.1	14,464	0.02%
2024/03/06	4.2	170.52	6.2	170.05	172.00	-2	14,393	-0.01%
2024/03/05	8.3	168.87	4.1	168.17	169.50	4.2	14,335	0.03%
2024/03/04	6.1	170.92	35.2	172.56	172.00	-29.2	14,308	-0.20%
2024/03/01	95	157.09	53.6	156.42	163.00	41.3	13,957	0.30%
2024/02/29	1.2	170.00	7	171.00	171.50	-5.9	13,399	-0.04%
2024/02/27	28.3	171.76	4	170.50	170.00	24.3	13,349	0.18%
2024/02/26	2	173.25	11.5	174.57	175.50	-9.5	13,207	-0.07%
2024/02/23	9.6	171.37	15.2	171.11	169.50	-5.7	13,015	-0.04%
2024/02/22	3.1	172.25	31.1	170.60	173.50	-28	12,929	-0.22%
2024/02/21	0.2	166.50	4	167.22	166.50	-3.9	12,837	-0.03%
2024/02/20	19.2	162.03	12	163.38	164.50	7.1	12,881	0.06%
2024/02/19	20.4	161.12	21	163.48	163.50	-0.6	12,921	0.00%
2024/02/16	40.1	165.84	2	166.50	163.00	38	12,993	0.29%
2024/02/15	53.6	175.04	30.1	174.31	172.50	23.5	13,071	0.18%
2024/02/05	74	169.10	58	171.25	171.00	16	12,948	0.12%
2024/02/02	92.1	179.01	74	177.89	172.50	18.1	12,773	0.14%
2024/02/01	17.1	169.72	800.2	173.34	173.00	-783.2	12,144	-6.45%	大賣/鉅額交易
2024/01/31	25.1	159.41	14	160.93	158.00	11.1	11,969	0.09%
2024/01/30	38	158.95	64.9	160.06	160.00	-26.9	12,049	-0.22%
2024/01/29	11	152.64	17	154.15	151.50	-6	12,000	-0.05%
2024/01/26	9.5	148.07	23.1	147.09	149.50	-13.6	11,911	-0.11%
2024/01/25	176.1	154.76	6	152.50	152.50	170.1	11,796	1.44%	大買/鉅額交易
2024/01/24	37.1	152.77	12.1	152.58	152.50	25	11,911	0.21%
2024/01/23	34.2	157.51	28	156.00	155.00	6.2	11,812	0.05%
2024/01/22	13.1	151.08	52.9	152.80	156.00	-39.8	11,625	-0.34%
2024/01/19	532.7	142.35	38.3	145.04	142.00	494.4	11,140	4.44%	大買/鉅額交易
2024/01/18	60.7	146.06	64	146.34	146.00	-3.3	10,885	-0.03%
2024/01/17	58.1	141.00	48.8	143.27	147.00	9.3	10,285	0.09%
2024/01/16	17.5	131.00	25.9	132.47	134.50	-8.4	9,519	-0.09%
2024/01/15	13	127.27	25.4	127.56	127.00	-12.4	9,177	-0.14%
2024/01/12	28	128.36	50.2	127.76	127.50	-22.2	9,016	-0.25%
2024/01/11	23.1	125.55	53.3	127.53	126.50	-30.2	8,536	-0.35%
2024/01/10	19	118.92	24.1	119.46	119.00	-5	8,185	-0.06%
2024/01/09	7	115.50	8	114.75	114.50	-1	8,200	-0.01%
2024/01/08	6.2	114.90	1	114.00	113.50	5.2	8,291	0.06%
2024/01/05	3.6	115.75	6	117.00	117.00	-2.4	8,419	-0.03%
2024/01/04	7.1	113.80	6	116.17	114.50	1.1	8,563	0.01%
2024/01/03	4	114.38	6.3	115.80	117.50	-2.3	8,668	-0.03%
2024/01/02	6	113.08	1	113.50	111.50	5	8,814	0.06%
2023/12/29	4	113.00	3	113.33	112.50	1	9,380	0.01%
2023/12/28	8.4	115.40	5	115.70	113.50	3.4	9,535	0.04%
2023/12/27	1	118.03	10	119.00	119.00	-9	9,758	-0.09%
2023/12/26	23	117.93	25	117.60	118.00	-2	10,180	-0.02%
2023/12/25	8	115.31	10	117.75	117.00	-2	11,245	-0.02%
2023/12/22	3.1	115.98	5.3	115.62	116.00	-2.3	11,705	-0.02%
2023/12/21	4.1	113.88	8.2	114.15	113.50	-4.2	11,817	-0.04%
2023/12/20	0.1	112.00	5.4	114.38	113.00	-5.3	11,992	-0.04%
2023/12/19	1.1	110.57	8	108.94	111.00	-7	12,528	-0.06%
2023/12/18	1.1	111.50	4	112.25	111.50	-2.9	13,275	-0.02%
2023/12/15	15.5	113.84	4	113.25	112.00	11.5	13,628	0.08%
2023/12/14	7.3	117.18	1.2	118.58	116.50	6.1	14,077	0.04%
2023/12/13	3	118.50	10	119.55	120.00	-7	14,084	-0.05%
2023/12/12	5	119.00	13.4	118.74	119.00	-8.4	14,033	-0.06%
2023/12/11	2	115.50	1	116.50	117.00	1	13,958	0.01%
2023/12/08	8.4	114.83	9	114.33	114.00	-0.6	13,915	0.00%
2023/12/07	7	117.86	1	118.00	117.00	6	13,878	0.04%
2023/12/06	3	118.33	3.5	119.26	118.00	-0.5	13,820	0.00%
2023/12/05	1.1	115.98	0	0.00	116.00	1.1	13,772	0.01%
2023/12/04	4.2	115.99	2	116.25	114.50	2.2	13,739	0.02%
2023/12/01	2	117.51	1	119.00	118.00	1	13,693	0.01%
2023/11/30	4.2	118.26	6	118.33	118.50	-1.8	13,690	-0.01%
2023/11/29	9.3	119.88	20	120.57	118.50	-10.7	13,619	-0.08%
2023/11/28	4	115.88	2	116.25	116.50	2	13,450	0.02%
2023/11/27	5	115.80	2.2	115.59	115.00	2.9	13,386	0.02%
2023/11/24	2.4	114.68	16	113.16	112.50	-13.6	13,280	-0.10%
2023/11/22	7	114.64	4	114.38	114.00	3	13,163	0.02%
2023/11/21	33	116.52	3	115.50	115.00	30	13,120	0.23%
2023/11/20	29.1	116.93	3.1	117.21	116.50	26	13,054	0.20%
2023/11/17	40.1	116.59	26	117.31	114.00	14.1	12,949	0.11%
2023/11/16	61.3	120.42	11	122.13	118.50	50.3	12,798	0.39%
2023/11/15	40.1	124.01	34	123.37	124.50	6.1	12,652	0.05%
2023/11/14	40.1	125.47	28.1	125.56	125.50	12	12,392	0.10%
2023/11/13	11.5	126.75	11	126.73	125.00	0.5	12,044	0.00%
2023/11/10	35.1	139.64	34.2	141.34	138.50	0.9	11,813	0.01%
2023/11/09	39.2	144.05	68	143.52	144.50	-28.8	11,661	-0.25%
2023/11/08	45.5	150.65	85.5	150.63	149.50	-40	11,420	-0.35%
2023/11/07	10.1	139.52	25	144.00	148.50	-14.9	11,018	-0.14%
2023/11/06	31.2	131.19	88.3	133.68	135.00	-57.1	10,699	-0.53%
2023/11/03	5	124.30	10.7	125.81	125.00	-5.7	10,326	-0.06%
2023/11/02	22.5	121.34	26	122.17	123.50	-3.5	10,218	-0.03%
2023/11/01	11	122.91	20	121.53	120.00	-9	10,111	-0.09%
2023/10/31	31	119.69	5	119.20	118.50	26	9,827	0.26%
2023/10/30	9	115.72	1.1	118.43	117.50	7.9	9,701	0.08%
2023/10/27	1	114.00	8	111.19	111.50	-7	9,528	-0.07%
2023/10/26	4	108.00	18	108.78	110.50	-14	9,483	-0.15%
2023/10/25	9	112.94	1	113.00	112.50	8	9,372	0.09%
2023/10/24	1	114.50	0	113.00	112.50	1	9,343	0.01%
2023/10/23	0.1	112.50	0	0.00	114.00	0.1	9,318	0.00%
2023/10/20	0	0.00	2	115.00	115.00	-2	9,278	-0.02%
2023/10/19	6	114.08	8.1	115.25	116.00	-2.1	9,248	-0.02%
2023/10/18	17	116.56	33	115.20	115.00	-16	9,152	-0.17%
2023/10/17	31	120.23	15	118.47	118.00	16	9,055	0.18%
2023/10/16	4	117.75	9.5	115.66	118.00	-5.5	8,801	-0.06%
2023/10/13	12.1	115.42	8.2	116.28	115.50	3.9	8,684	0.04%
2023/10/12	13.2	119.74	9.6	118.78	119.00	3.6	8,531	0.04%
2023/10/11	8	117.75	8	118.06	118.00	0	8,363	0.00%
2023/10/06	18	117.22	19	116.45	116.50	-1	8,172	-0.01%
2023/10/05	32.1	117.54	30.2	119.51	119.00	2	7,900	0.02%
2023/10/04	8.1	110.93	5	110.90	111.50	3.1	7,272	0.04%
2023/10/03	23.1	111.65	30.1	111.77	112.00	-7	7,051	-0.10%
2023/10/02	21.1	109.05	24.1	109.33	110.00	-3	6,767	-0.04%
2023/09/28	68.8	109.42	78.2	109.81	111.50	-9.4	6,309	-0.15%
2023/09/27	17	99.23	33.1	101.95	104.50	-16.1	5,250	-0.31%
2023/09/26	54	94.86	53.1	95.48	95.00	0.9	4,708	0.02%
2023/09/25	15.1	95.21	12	94.23	96.20	3.1	4,503	0.07%
2023/09/22	41	96.95	37	98.67	96.00	4	4,222	0.09%
2023/09/21	99.1	99.21	75.5	99.19	103.00	23.6	3,587	0.66%
2023/09/20	12	97.19	30.1	98.75	100.00	-18	2,731	-0.66%
2023/09/19	36	93.01	53.8	93.31	91.00	-17.7	2,290	-0.77%
2023/09/18	0	0.00	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	0	0.00	4	80.60	80.60	-4	1,606	-0.25%
2023/09/13	0	0.00	7	73.30	73.30	-7	1,586	-0.44%
2023/09/12	7	72.77	4	72.73	72.60	3	1,585	0.19%
2023/09/08	5	74.00	1	73.70	74.00	4	1,555	0.26%
2023/09/07	1	73.40	1	73.00	73.90	0	1,545	0.00%
2023/09/06	0	0.00	2	72.55	73.10	-2	1,535	-0.13%
2023/09/05	0	0.00	1	72.40	72.70	-1	1,528	-0.07%
2023/09/04	3	72.17	0	0.00	72.20	3	1,522	0.20%
2023/08/28	0	67.70	2	68.00	68.00	-2	1,493	-0.13%
2023/08/24	1	69.80	1	68.50	68.80	0	1,509	0.00%
2023/08/23	2	68.80	3	68.70	68.90	-1	1,508	-0.07%
2023/08/18	6.5	65.74	0	0.00	65.10	6.5	1,468	0.44%
2023/08/17	1	71.50	12	71.66	71.40	-11	1,411	-0.78%
2023/08/15	1	71.30	1	71.20	71.70	0	1,329	0.00%
2023/08/14	3	72.53	2	73.50	71.30	1	1,293	0.08%
2023/08/11	4	72.93	0	0.00	73.00	4	1,279	0.31%
2023/08/10	5	74.48	1	73.70	73.30	4	1,254	0.32%
2023/08/09	4	74.17	1	73.80	74.00	3	1,207	0.25%
2023/08/07	0	0.00	2	70.35	70.70	-2	1,085	-0.18%
2023/08/02	1	67.40	1.2	67.33	67.10	-0.2	1,034	-0.01%
2023/07/28	0	0.00	2	68.60	68.90	-2	1,034	-0.19%
2023/07/27	0	0.00	1	67.70	67.60	-1	1,009	-0.10%
2023/07/26	5	66.30	0	0.00	66.50	5	999	0.50%
2023/07/25	2	66.50	0	0.00	66.70	2	984	0.20%
2023/07/19	0	0.00	3	69.10	69.10	-3	948	-0.32%
2023/07/18	0	0.00	3	70.47	70.00	-3	934	-0.32%
2023/07/13	3	69.63	10	70.35	70.50	-7	924	-0.76%
2023/07/12	0	0.00	5.1	69.19	69.20	-5.1	892	-0.57%
2023/07/11	0	0.00	15.2	68.70	68.80	-15.2	888	-1.71%
2023/07/10	0	0.00	5.2	69.01	68.30	-5.2	882	-0.59%
2023/07/05	4	69.95	0	0.00	69.40	4	863	0.46%
2023/07/04	0	0.00	1	70.20	70.20	-1	841	-0.12%
2023/07/03	0	0.00	5	68.00	68.00	-5	801	-0.62%
2023/06/28	2	66.80	0	0.00	67.40	2	814	0.25%
2023/06/27	0	0.00	2	67.70	68.00	-2	794	-0.25%
2023/06/14	3	67.90	0	0.00	67.60	3	760	0.39%
2023/06/13	0	0.00	9	67.81	67.80	-9	760	-1.18%
2023/06/12	0	0.00	11	67.99	67.90	-11	761	-1.44%
2023/06/09	0	0.00	1	67.20	67.50	-1	756	-0.13%
2023/06/07	0	0.00	7	67.80	67.80	-7	778	-0.90%
2023/06/06	0	0.00	5	67.00	67.40	-5	775	-0.65%
2023/06/02	0	66.30	0	0.00	66.30	0	770	0.00%
2023/05/22	0	0.00	0.1	66.20	66.70	-0.1	910	-0.01%
2023/05/18	0	0.00	1	65.80	65.80	-1	906	-0.11%
2023/05/15	0	0.00	2	64.60	64.90	-2	920	-0.22%
2023/05/08	0	0.00	1	65.20	65.00	-1	968	-0.10%
2023/05/05	6.1	65.48	0	0.00	65.40	6.1	977	0.62%
2023/05/04	0.1	67.05	0	0.00	67.10	0.1	971	0.01%
2023/04/28	0.1	66.80	0	0.00	66.40	0.1	1,050	0.00%
2023/04/27	0	0.00	0.1	66.30	66.40	-0.1	1,049	-0.01%
2023/04/25	0	65.60	0	0.00	65.70	0	1,050	0.00%
2023/04/24	8	66.30	0	0.00	66.00	8	1,045	0.77%
2023/04/20	0	0.00	1	67.40	67.10	-1	1,061	-0.09%
2023/04/18	5	68.60	0	0.00	68.50	5	1,042	0.48%
2023/04/12	2	67.80	0	0.00	67.50	2	1,034	0.19%
2023/04/10	1	67.90	0	0.00	67.50	1	1,048	0.10%
2023/04/06	2	66.80	0	0.00	67.40	2	1,048	0.19%
2023/03/29	1	66.70	0	0.00	66.70	1	1,170	0.09%
2023/03/28	0	0.00	1	65.90	66.10	-1	1,260	-0.08%
2023/03/27	5	66.50	0	0.00	66.60	5	1,355	0.37%
2023/03/24	30	66.87	0	0.00	66.30	30	1,428	2.10%
2023/03/23	20	67.03	3	66.80	66.90	17	1,426	1.19%
2023/03/22	10	66.75	0	0.00	66.70	10	1,435	0.70%
2023/03/21	10	66.40	0	0.00	66.50	10	1,438	0.70%
2023/03/20	30	66.05	0	0.00	65.90	30	1,455	2.06%
2023/03/16	0	0.00	2	65.90	65.60	-2	1,470	-0.14%
2023/03/15	0	0.00	0	66.70	66.20	0	1,479	0.00%
2023/03/10	0	0.00	1	66.30	66.70	-1	1,518	-0.07%
2023/03/09	0	0.00	1	66.50	66.70	-1	1,519	-0.07%
2023/03/07	0	0.00	1	65.90	66.10	-1	1,538	-0.07%
2023/03/06	1	65.70	0	0.00	65.60	1	1,540	0.06%
2023/03/03	1	65.30	0	0.00	65.40	1	1,543	0.06%
2023/03/01	2	63.95	0	0.00	64.10	2	1,546	0.13%
2023/02/24	1.1	65.01	24	65.71	65.00	-22.9	1,517	-1.51%
2023/02/23	0	0.00	9	67.60	67.30	-9	1,449	-0.62%
2023/02/22	0	0.00	13	67.00	67.00	-13	1,468	-0.89%
2023/02/21	0	0.00	2	68.00	67.40	-2	1,469	-0.14%
2023/02/20	0	0.00	57	67.04	67.60	-57	1,480	-3.85%
2023/02/17	0	0.00	1	66.20	66.40	-1	1,478	-0.07%
2023/02/16	1	65.90	0	0.00	65.80	1	1,494	0.07%
2023/02/14	0	0.00	2	65.90	65.60	-2	1,515	-0.13%
2023/02/10	4	66.00	7.7	66.30	65.80	-3.7	1,540	-0.24%
2023/02/08	0	0.00	131	66.83	66.60	-131	1,556	-8.42%	大賣/鉅額交易
2023/02/07	2	66.15	120	66.19	66.50	-118	1,562	-7.55%	大賣/鉅額交易
2023/02/06	0	0.00	993	66.18	66.00	-993	1,585	-62.61%	大賣/鉅額交易
2023/02/03	2	66.90	0	0.00	66.90	2	1,576	0.13%
2023/02/02	5	66.00	0	0.00	65.90	5	1,634	0.31%
2023/01/31	0	0.00	3	64.97	65.40	-3	1,615	-0.19%
2023/01/17	0	0.00	1	63.30	63.40	-1	1,569	-0.06%
2023/01/11	0	0.00	2	63.30	63.60	-2	1,636	-0.12%
2023/01/10	0	62.80	1	62.80	62.80	-1	1,667	-0.06%
2022/12/28	3	61.60	3	61.60	61.60	0	1,893	0.00%
2022/12/27	3	62.20	0	0.00	62.20	3	1,901	0.16%
2022/12/22	0	0.00	2	62.35	63.30	-2	1,938	-0.10%
2022/12/20	2	62.30	0	0.00	61.70	2	1,835	0.11%
2022/12/19	0	0.00	7	63.76	64.20	-7	1,791	-0.39%
2022/12/13	0	0.00	3	62.60	62.70	-3	1,839	-0.16%
2022/12/12	2	62.00	0	0.00	62.50	2	1,896	0.11%
2022/12/07	0	0.00	1	62.40	62.30	-1	1,975	-0.05%
2022/12/05	1	62.90	0	0.00	62.80	1	1,972	0.05%
2022/12/02	1	63.70	0	0.00	63.50	1	1,951	0.05%
2022/12/01	0	0.00	2	63.25	63.00	-2	1,956	-0.10%
2022/11/30	0	0.00	0.2	62.50	62.90	-0.2	1,981	-0.01%
2022/11/28	0	0.00	1	61.50	61.50	-1	1,989	-0.05%
2022/11/21	3	60.30	3	60.20	60.20	0	2,037	0.00%
2022/11/17	1	60.50	0.2	60.30	60.70	0.8	2,034	0.04%
2022/11/10	0	0.00	25	58.97	58.80	-25	2,033	-1.23%
2022/11/09	3	58.80	23	59.27	59.40	-20	2,041	-0.98%
2022/11/08	3.1	58.11	19	58.26	58.20	-16	2,046	-0.78%
2022/11/04	0	0.00	25	57.12	57.60	-25	2,079	-1.20%
2022/11/03	1	57.00	15	57.07	57.20	-14	2,087	-0.67%
2022/11/01	1.2	58.21	0	0.00	58.00	1.2	2,172	0.06%
2022/10/31	0	58.40	0	0.00	58.30	0	2,172	0.00%
2022/10/27	0	0.00	43	62.05	61.80	-43	2,120	-2.03%
2022/10/26	0	0.00	7	61.56	61.90	-7	2,134	-0.33%
2022/10/25	1	61.20	0	0.00	61.70	1	2,147	0.05%
2022/10/20	0	0.00	8	62.99	63.20	-8	2,193	-0.36%
2022/10/19	0	0.00	15	62.90	62.50	-15	2,178	-0.69%
2022/10/18	0	0.00	10	62.10	61.80	-10	2,167	-0.46%
2022/10/17	10	61.05	0	0.00	61.50	10	2,147	0.47%
2022/10/14	0	0.00	20	62.20	61.40	-20	2,121	-0.94%
2022/10/13	15	60.97	5	62.00	60.20	10	2,128	0.47%
2022/10/12	10	61.25	0	0.00	61.70	10	2,112	0.47%
2022/10/11	2	62.75	18	62.74	62.80	-16	2,098	-0.76%
2022/10/07	5	61.50	1	62.10	61.70	4	2,063	0.19%
2022/10/06	0	0.00	8	61.85	61.60	-8	2,071	-0.39%
2022/10/05	6	61.33	4	61.68	61.40	2	2,100	0.10%
2022/10/04	5	60.30	8	60.98	60.80	-3	2,091	-0.14%
2022/10/03	1	58.00	8	59.65	59.70	-7	2,095	-0.33%
2022/09/28	1	58.50	0	0.00	58.40	1	2,179	0.05%
2022/09/26	16	59.08	0	0.00	58.80	16	2,235	0.72%
2022/09/23	0	0.00	17	60.60	60.80	-17	2,236	-0.76%
2022/09/22	5	59.40	0	0.00	59.70	5	2,292	0.22%
2022/09/21	8	59.66	3	59.70	59.70	5	2,252	0.22%
2022/09/20	1	59.80	0	0.00	60.30	1	2,211	0.05%
2022/09/19	6	60.43	1	61.20	60.10	5	2,152	0.23%
2022/09/16	17	61.28	0	0.00	61.90	17	2,185	0.78%
2022/09/15	13	61.88	0	0.00	61.80	13	2,307	0.56%
2022/09/12	0	0.00	5	62.52	62.70	-5	2,971	-0.17%
2022/09/06	5	61.74	0	0.00	61.20	5	3,626	0.14%
2022/09/05	3	63.47	1	63.10	63.00	2	3,648	0.05%
2022/09/01	0	0.00	1	64.40	64.50	-1	3,742	-0.03%
2022/08/31	1	64.60	0	0.00	64.70	1	3,767	0.03%
2022/08/30	1	64.40	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	1	66.20	7	66.01	66.00	-6	4,058	-0.15%
2022/08/24	0	0.00	5	65.24	64.60	-5	4,180	-0.12%
2022/08/18	0.5	64.40	3	64.20	64.10	-2.5	4,371	-0.06%
2022/08/17	7	65.03	0	0.00	65.00	7	4,454	0.16%
2022/08/15	3	65.67	0	0.00	65.70	3	4,496	0.07%
2022/08/12	0	0.00	6	65.10	65.10	-6	4,552	-0.13%
2022/08/11	7	64.43	3	64.10	64.10	4	4,578	0.09%
2022/08/10	3	64.43	0	0.00	64.00	3	4,621	0.06%
2022/08/09	9	64.49	5	64.66	64.50	4	4,740	0.08%
2022/08/08	11.5	67.07	0	0.00	65.50	11.5	4,756	0.24%
2022/08/05	0	0.00	3	69.63	69.30	-3	4,710	-0.06%
2022/08/04	5	68.20	5	68.44	68.50	0	4,763	0.00%
2022/08/03	5	68.60	0	0.00	68.30	5	4,811	0.10%
2022/08/02	0	0.00	2	69.20	69.30	-2	4,892	-0.04%
2022/08/01	0	0.00	6	70.10	70.20	-6	4,938	-0.12%
2022/07/29	7	69.46	1	69.50	69.20	6	5,033	0.12%
2022/07/28	0	0.00	8	69.38	69.50	-8	5,100	-0.16%
2022/07/26	35	67.73	0	0.00	67.80	35	5,338	0.66%
2022/07/25	86	68.30	5	67.80	68.30	81	5,367	1.51%
2022/07/22	20	66.08	0	0.00	66.90	20	5,386	0.37%
2022/07/21	0	0.00	5	65.70	66.80	-5	5,412	-0.09%
2022/07/20	4	65.20	8	65.40	65.30	-4	5,466	-0.07%
2022/07/19	0	0.00	5	64.10	64.90	-5	5,527	-0.09%
2022/07/18	3	64.70	0	0.00	64.50	3	5,613	0.05%
2022/07/15	0	0.00	5	64.00	64.10	-5	5,735	-0.09%
2022/07/14	0.5	62.71	3	63.30	63.40	-2.5	5,877	-0.04%
2022/07/13	0	63.00	2	63.70	62.50	-2	5,894	-0.03%
2022/07/12	5	62.30	0	0.00	62.80	5	5,884	0.08%
2022/07/11	5	63.54	0	0.00	63.10	5	5,893	0.08%
2022/07/08	0	0.00	10	62.85	62.90	-10	5,916	-0.17%
2022/07/07	1	59.80	13	60.32	60.20	-12	5,897	-0.20%
2022/07/06	53.1	59.54	0	0.00	59.90	53.1	5,903	0.90%
2022/07/05	6	61.18	0	0.00	61.50	6	5,853	0.10%
2022/07/04	5	61.46	3	61.80	61.30	2	5,826	0.03%
2022/07/01	327.5	64.72	3	64.13	63.70	324.5	5,812	5.58%	大買/鉅額交易
2022/06/30	84	66.75	3	66.80	67.10	81	5,788	1.40%
2022/06/29	146	67.37	0	0.00	67.30	146	5,775	2.53%	大買/鉅額交易
2022/06/28	3	69.17	2	68.70	68.70	1	5,771	0.02%
2022/06/27	49	67.57	4	68.75	68.70	45	5,760	0.78%
2022/06/24	435	67.50	4	69.65	67.70	431	5,784	7.45%	大買/鉅額交易
2022/06/23	0	0.00	170	71.94	71.00	-170	5,718	-2.97%	大賣/鉅額交易
2022/06/22	5	70.90	10	71.25	70.70	-5	5,538	-0.09%
2022/06/21	0	0.00	4	70.40	70.80	-4	5,358	-0.07%
2022/06/20	21	69.10	17	69.24	68.00	4	5,175	0.08%
2022/06/17	21	77.91	1,216	79.85	77.30	-1,195	4,855	-24.61%	大賣/鉅額交易
2022/06/16	2	79.70	207	80.43	79.90	-205	4,582	-4.47%	大賣/鉅額交易
2022/06/15	2	78.60	3	78.80	78.60	-1	4,397	-0.02%
2022/06/13	2	76.35	2	77.45	77.20	0	4,204	0.00%
2022/06/10	3	78.90	1	79.50	78.70	2	4,156	0.05%
2022/06/09	1	80.30	3	80.40	80.40	-2	4,094	-0.05%
2022/06/08	2	80.50	1	80.50	80.30	1	4,092	0.02%
2022/06/07	1	79.00	0	0.00	80.70	1	4,058	0.02%
2022/06/06	1	81.40	17	81.44	80.30	-16	3,972	-0.40%
2022/05/31	0	75.30	0.2	76.05	75.30	-0.2	3,743	0.00%
2022/05/30	1	75.20	1.1	75.91	76.00	-0.1	3,723	0.00%
2022/05/27	5.1	75.57	1	76.00	75.20	4.1	3,729	0.11%
2022/05/26	1	75.49	4	75.05	75.00	-3	3,800	-0.08%
2022/05/25	3	74.90	8	74.11	74.90	-5	3,772	-0.13%
2022/05/23	4	72.68	5	72.46	72.40	-1	3,734	-0.03%
2022/05/20	2	73.60	5	73.90	73.60	-3	3,740	-0.08%
2022/05/18	4	72.13	12	72.35	72.20	-8	3,875	-0.21%
2022/05/17	3	71.13	6	70.23	71.00	-3	3,984	-0.08%
2022/05/16	6	68.33	0	0.00	68.10	6	4,318	0.14%
2022/05/12	1	69.00	0	0.00	68.10	1	4,573	0.02%
2022/05/11	6	68.67	0	0.00	68.70	6	4,538	0.13%
2022/05/09	1	67.20	0	0.00	67.20	1	4,480	0.02%
2022/05/06	50.2	67.47	0	0.00	67.80	50.2	4,487	1.12%
2022/05/04	46	67.98	5	70.00	68.00	41	4,550	0.90%
2022/05/03	7	69.44	0	0.00	69.80	7	4,464	0.16%
2022/04/29	0	0.00	1	72.10	71.80	-1	4,481	-0.02%
2022/04/28	3	70.03	0	0.00	71.50	3	4,598	0.07%
2022/04/27	3.9	70.04	0	0.00	70.10	3.9	4,667	0.08%
2022/04/26	2	71.70	2	71.55	72.80	0	4,786	0.00%
2022/04/25	64.2	69.67	2	71.20	70.10	62.2	4,783	1.30%
2022/04/22	134	72.24	5	72.38	72.20	129	4,779	2.70%	大買/鉅額交易
2022/04/21	27.2	73.64	1	73.60	73.80	26.2	4,752	0.55%
2022/04/20	1,402	74.02	0	0.00	74.30	1,402	4,754	29.49%	大買/鉅額交易
2022/04/18	16.2	78.62	0	0.00	77.60	16.2	4,963	0.33%
2022/04/15	3	79.97	1	79.90	79.60	2	5,024	0.04%
2022/04/14	13.1	81.50	1	81.00	79.70	12.1	5,044	0.24%
2022/04/11	6	78.10	6	79.22	78.20	0	5,098	0.00%
2022/04/07	2	77.60	0	0.00	77.10	2	5,313	0.04%
2022/04/01	1	79.10	0	0.00	79.30	1	5,449	0.02%
2022/03/31	1	81.20	0	0.00	79.30	1	5,508	0.02%
2022/03/29	0	0.00	1	82.20	81.40	-1	5,463	-0.02%
2022/03/28	1	81.10	0	0.00	82.30	1	5,466	0.02%
2022/03/25	2	83.50	0	0.00	83.20	2	5,431	0.04%
2022/03/22	0.5	85.00	0	0.00	84.70	0.5	5,505	0.01%
2022/03/21	2	85.90	0	0.00	85.80	2	5,504	0.04%
2022/03/18	1	86.60	2	87.10	86.90	-1	5,500	-0.02%
2022/03/17	0	0.00	3	84.37	84.90	-3	5,451	-0.06%
2022/03/14	0	0.00	27	85.31	85.70	-27	5,465	-0.49%
2022/03/11	6	84.10	0	0.00	84.10	6	5,464	0.11%
2022/03/10	7	84.67	16	84.61	84.80	-9	5,458	-0.16%
2022/03/09	5	81.74	24	82.34	82.10	-19	5,429	-0.35%
2022/03/08	1	80.30	2	80.80	80.40	-1	5,415	-0.02%
2022/03/07	5	81.06	123	81.55	81.60	-118	5,442	-2.17%	大賣/鉅額交易
2022/03/04	1	83.40	0	0.00	83.30	1	5,396	0.02%
2022/03/03	0	0.00	1	84.60	85.00	-1	5,387	-0.02%
2022/03/02	2	83.20	5	83.50	83.90	-3	5,383	-0.06%
2022/03/01	0.1	85.00	5	85.00	85.00	-4.9	5,330	-0.09%
2022/02/25	4	84.05	1.2	84.13	83.00	2.8	5,286	0.05%
2022/02/24	1	86.80	10	88.05	86.90	-9	5,175	-0.17%
2022/02/23	0	0.00	37.2	87.59	87.80	-37.2	5,126	-0.73%
2022/02/22	5	86.82	5	85.80	85.80	0	5,085	0.00%
2022/02/21	3	85.03	4.2	85.97	86.50	-1.2	5,038	-0.02%
2022/02/18	4	85.93	1	85.00	85.60	3	5,000	0.06%
2022/02/17	3	87.07	1	87.50	86.20	2	4,920	0.04%
2022/02/16	15.1	90.99	19	90.18	89.90	-4	4,778	-0.08%
2022/02/15	51.2	96.16	75	98.13	89.80	-23.9	4,626	-0.52%
2022/02/14	57	96.27	554	93.25	96.20	-497	4,161	-11.94%	大賣/鉅額交易
2022/02/11	3	90.13	225	91.01	90.50	-222	3,921	-5.66%	大賣/鉅額交易
2022/02/10	4	88.73	0	0.00	88.30	4	3,833	0.10%
2022/02/08	2	87.90	0	0.00	89.50	2	3,810	0.05%
2022/02/07	17	88.69	13	87.14	89.40	4	3,780	0.11%
2022/01/26	12	88.37	30	86.12	85.00	-18	3,729	-0.48%
2022/01/25	19	87.18	3	87.13	86.50	16	3,602	0.44%
2022/01/24	2.1	85.67	3	84.53	86.30	-0.9	3,512	-0.03%
2022/01/21	6	89.02	1	88.60	89.20	5	3,413	0.15%
2022/01/20	6	89.55	25.1	88.63	90.00	-19.1	3,318	-0.57%
2022/01/19	5.1	87.85	16	87.28	85.10	-10.9	3,170	-0.35%
2022/01/18	2.3	88.71	23	89.37	90.20	-20.7	3,068	-0.68%
2022/01/17	1	84.75	13	85.04	85.30	-12	2,907	-0.41%
2022/01/14	7	82.81	304	85.08	85.20	-297	2,855	-10.40%	大賣/鉅額交易
2022/01/13	5	83.50	160	84.45	84.50	-155	2,791	-5.55%	大賣/鉅額交易
2022/01/12	8	82.81	203	84.40	85.00	-195	2,749	-7.09%	大賣/鉅額交易
2022/01/11	28	83.63	1,294	83.18	84.00	-1,266	2,641	-47.93%	大賣/鉅額交易
2022/01/10	1	78.70	1	78.50	79.20	0	2,347	0.00%
2022/01/07	10	76.21	4	76.75	76.90	6	2,252	0.27%
2022/01/06	0	0.00	2	76.50	75.40	-2	2,171	-0.09%
2022/01/05	4	74.25	10	74.80	75.30	-6	2,130	-0.28%
2022/01/04	9	75.03	4	74.75	75.10	5	2,111	0.24%
2022/01/03	4	73.75	22	74.07	74.20	-18	2,049	-0.88%
2021/12/30	29	73.40	52.2	74.28	73.50	-23.2	1,965	-1.18%
2021/12/29	6	70.65	14	70.49	71.50	-8	1,810	-0.44%
2021/12/28	1	67.10	31	67.50	67.90	-30	1,690	-1.77%
2021/12/27	0	0.00	38.2	66.27	67.00	-38.2	1,652	-2.31%
2021/12/24	0	0.00	15	65.40	64.80	-15	1,584	-0.95%
2021/12/23	0.2	65.00	0	0.00	64.90	0.2	1,577	0.01%
2021/12/20	0	0.00	4	64.78	64.80	-4	1,549	-0.26%
2021/12/17	10	65.63	10	65.60	65.10	0	1,521	0.00%
2021/12/16	4	64.30	0	0.00	64.30	4	1,466	0.27%
2021/12/15	2	64.20	0	0.00	64.40	2	1,485	0.13%
2021/12/14	3	65.00	7	64.60	64.50	-4	1,488	-0.27%
2021/12/13	0	0.00	1	65.50	65.30	-1	1,498	-0.07%
2021/12/10	7	65.83	20	66.08	65.30	-13	1,503	-0.86%
2021/12/08	0	65.00	0	0.00	65.40	0	1,501	0.00%
2021/12/07	5	65.50	3	65.50	65.20	2	1,555	0.13%
2021/12/06	4	65.10	8	65.30	65.20	-4	1,573	-0.25%
2021/12/03	1	65.40	6	65.97	65.40	-5	1,601	-0.31%
2021/12/02	13	65.42	0	0.00	65.10	13	1,617	0.80%
2021/12/01	25	65.25	13	66.38	66.30	12	1,632	0.73%
2021/11/30	5	63.44	0	0.00	63.40	5	1,604	0.31%
2021/11/29	10	62.97	0	0.00	63.70	10	1,632	0.61%
2021/11/26	0	0.00	1	63.70	63.30	-1	1,646	-0.06%
2021/11/25	0	0.00	10	65.05	64.60	-10	1,637	-0.61%
2021/11/22	0	0.00	49	65.24	65.40	-49	1,710	-2.86%
2021/11/19	0	0.00	27	65.53	64.90	-27	1,717	-1.57%
2021/11/18	0	0.00	59	65.31	65.30	-59	1,722	-3.42%
2021/11/15	0	0.00	100	66.37	65.90	-100	1,754	-5.70%
2021/11/12	0	0.00	150	65.58	65.90	-150	1,769	-8.48%	大賣/鉅額交易
2021/11/11	0	0.00	8	64.40	64.30	-8	1,780	-0.45%
2021/11/10	4	64.55	119	64.41	64.40	-115	1,814	-6.34%	大賣/鉅額交易
2021/11/09	0	0.00	37	65.11	64.60	-37	1,855	-1.99%
2021/11/08	2	64.40	30	65.08	65.00	-28	1,901	-1.47%
2021/11/05	1	64.80	788	64.92	64.90	-787	1,957	-40.20%	大賣/鉅額交易
2021/11/04	1	64.50	474	64.71	64.70	-473	2,023	-23.38%	大賣/鉅額交易
2021/11/03	0	0.00	170	64.37	64.50	-170	2,105	-8.07%	大賣/鉅額交易
2021/11/02	0	0.00	721	63.59	63.80	-721	2,099	-34.34%	大賣/鉅額交易
2021/11/01	0	0.00	932	62.55	62.50	-932	2,068	-45.05%	大賣/鉅額交易
2021/10/29	0	0.00	31	62.85	62.80	-31	2,050	-1.51%
2021/10/28	0	0.00	5	62.80	62.70	-5	2,067	-0.24%
2021/10/27	0	0.00	19	62.84	62.80	-19	2,085	-0.91%
2021/10/26	2	62.40	25	62.70	62.70	-23	2,125	-1.08%
2021/10/25	0	0.00	21	62.39	62.50	-21	2,147	-0.98%
2021/10/21	10	62.60	0	0.00	63.10	10	2,182	0.46%
2021/10/20	0	0.00	2	62.25	62.20	-2	2,234	-0.09%
2021/10/19	0	0.00	5	62.16	61.20	-5	2,223	-0.22%
2021/10/15	0	60.50	0	0.00	60.60	0	2,208	0.00%
2021/10/14	0	0.00	5	60.00	60.00	-5	2,232	-0.22%
2021/10/13	1	58.70	0	0.00	59.00	1	2,256	0.04%
2021/10/08	0	0.00	1	59.50	59.50	-1	2,275	-0.04%
2021/10/07	1	58.70	1	58.90	59.00	0	2,275	0.00%
2021/10/06	1	58.30	1	57.90	58.10	0	2,314	0.00%
2021/10/04	2	58.20	13	58.27	58.10	-11	2,321	-0.47%
2021/10/01	5	59.60	0	0.00	59.00	5	2,351	0.21%
2021/09/30	0	0.00	1	59.90	60.50	-1	2,395	-0.04%
2021/09/29	3	60.40	0	0.00	60.00	3	2,490	0.12%
2021/09/28	2	61.75	0	0.00	61.70	2	2,619	0.08%
2021/09/24	0	0.00	4	63.00	62.70	-4	2,634	-0.15%
2021/09/23	0	0.00	6	62.78	62.40	-6	2,648	-0.23%
2021/09/22	10	61.71	4	62.30	62.30	6	2,639	0.23%
2021/09/17	2	62.55	4	63.23	64.30	-2	2,605	-0.08%
2021/09/16	15	63.50	0	0.00	62.60	15	2,601	0.58%
2021/09/15	6	63.88	0	0.00	62.60	6	2,581	0.23%
2021/09/14	5	64.14	5	63.88	63.60	0	2,576	0.00%
2021/09/13	7	63.79	28.1	63.34	64.40	-21.1	2,570	-0.82%
2021/09/10	17	63.25	36.4	62.58	63.80	-19.4	2,548	-0.76%
2021/09/09	26	60.87	8.3	60.80	61.10	17.7	2,487	0.71%
2021/09/08	240	59.82	2	60.00	59.30	238	2,471	9.63%	大買/鉅額交易
2021/09/06	1	61.50	1	62.10	61.60	0	2,439	0.00%
2021/09/03	0	0.00	2.1	61.10	61.00	-2.1	2,415	-0.09%
2021/09/02	15	60.53	14.2	60.45	60.30	0.8	2,402	0.03%
2021/09/01	9.1	60.39	0	0.00	60.20	9.1	2,367	0.38%
2021/08/31	2	59.60	0	0.00	60.00	2	2,343	0.09%
2021/08/30	31	59.70	0	0.00	59.60	31	2,349	1.32%
2021/08/26	45	57.87	0	58.50	58.10	45	2,308	1.95%
2021/08/25	49	58.10	0.2	58.50	58.30	48.8	2,315	2.11%
2021/08/24	71	58.27	1	58.30	58.30	70	2,362	2.96%
2021/08/23	149	58.54	1	58.50	58.70	148	2,384	6.21%	大買/鉅額交易
2021/08/20	121.2	57.27	0	0.00	57.50	121.2	2,406	5.04%	大買/鉅額交易
2021/08/19	122	58.34	10	57.70	57.50	112	2,404	4.66%	大買/鉅額交易
2021/08/18	12	59.63	2	59.70	59.60	10	2,371	0.42%
2021/08/17	144	59.78	1	60.50	59.50	143	2,365	6.04%	大買/鉅額交易
2021/08/16	92	60.56	51	60.77	59.90	41	2,332	1.76%
2021/08/13	79	63.36	1	62.10	62.10	78	2,299	3.39%
2021/08/12	38.2	63.61	1	64.50	64.80	37.2	2,262	1.64%
2021/08/11	4	65.98	23	68.04	65.90	-19	2,233	-0.85%
2021/08/10	1	65.60	60	67.02	67.60	-59	2,205	-2.67%
2021/08/09	320	65.82	2	65.85	66.00	318	2,149	14.80%	大買/鉅額交易
2021/08/06	1	61.60	0	0.00	61.60	1	2,081	0.05%
2021/08/05	0	0.00	15	61.13	61.50	-15	2,173	-0.69%
2021/08/04	2	60.65	0	0.00	60.50	2	2,242	0.09%
2021/08/03	0	0.00	2	60.55	61.00	-2	2,273	-0.09%
2021/08/02	50	58.66	0	0.00	59.50	50	2,281	2.19%
2021/07/30	1	62.50	165	62.18	62.10	-164	2,293	-7.15%	大賣/鉅額交易
2021/07/29	1	62.20	8	62.79	62.20	-7	2,265	-0.31%
2021/07/28	19	61.19	44	62.98	61.20	-25	2,266	-1.10%
2021/07/26	1	63.40	0	0.00	63.10	1	2,358	0.04%
2021/07/23	0	0.00	8	61.78	61.90	-8	2,360	-0.34%
2021/07/21	0	0.00	1	61.50	61.50	-1	2,603	-0.04%
2021/07/20	0	0.00	8	61.59	61.50	-8	2,654	-0.30%
2021/07/19	0	0.00	5	61.70	61.50	-5	2,719	-0.18%
2021/07/14	5	59.50	0	0.00	59.50	5	3,217	0.16%
2021/07/13	1	61.00	6	59.97	59.60	-5	3,246	-0.15%
2021/07/09	4	59.30	1	59.00	59.10	3	3,198	0.09%
2021/07/08	1	61.00	0	0.00	60.90	1	3,187	0.03%
2021/07/07	0	0.00	2	60.10	60.00	-2	3,159	-0.06%
2021/07/06	1	59.20	12	59.62	59.40	-11	3,124	-0.35%
2021/07/05	20	58.80	12	58.34	59.30	8	3,047	0.26%
2021/07/02	0	0.00	1.1	54.78	54.80	-1.1	2,908	-0.04%
2021/07/01	2	53.80	6	53.40	53.50	-4	2,897	-0.14%
2021/06/30	1	53.60	0	0.00	53.70	1	2,896	0.03%
2021/06/29	2	54.00	0	0.00	53.90	2	2,889	0.07%
2021/06/28	0	0.00	2.2	54.09	54.20	-2.2	2,894	-0.08%
2021/06/25	8	53.91	0	0.00	53.90	8	2,912	0.27%
2021/06/23	0	0.00	0.7	54.40	54.40	-0.7	2,929	-0.02%
2021/06/17	0.2	54.30	0	0.00	54.30	0.2	2,921	0.01%
2021/06/16	3	54.20	0	0.00	54.30	3	2,930	0.10%
2021/06/11	5	54.70	0	0.00	54.70	5	2,933	0.17%
2021/06/10	4.1	54.35	10	54.00	54.50	-5.9	2,941	-0.20%
2021/06/09	5	53.98	0	0.00	53.80	5	2,947	0.17%
2021/06/08	5.3	54.09	1	54.10	54.20	4.3	2,955	0.15%
2021/06/07	6	53.42	1	54.20	54.10	5	2,985	0.17%
2021/06/04	10	54.60	0.2	54.50	54.50	9.8	2,986	0.33%
2021/06/03	10	55.12	1	55.10	55.20	9	2,987	0.30%
2021/06/02	13	55.48	3	55.53	55.50	10	2,992	0.33%
2021/06/01	11.3	55.74	13.5	55.60	55.70	-2.2	2,967	-0.07%
2021/05/31	20.1	54.70	3	54.30	54.30	17.1	2,924	0.58%
2021/05/28	1	53.60	1	54.10	54.20	0	2,910	0.00%
2021/05/27	2	52.05	0	0.00	53.20	2	2,893	0.07%
2021/05/25	1	52.50	1	52.80	52.30	0	2,926	0.00%
2021/05/24	1	51.20	5	51.18	51.30	-4	2,915	-0.14%
2021/05/20	0	0.00	2	50.60	50.40	-2	2,964	-0.07%
2021/05/18	0	0.00	1	51.20	51.20	-1	3,003	-0.03%
2021/05/17	20	46.95	1	49.00	47.50	19	2,993	0.63%
2021/05/14	1	50.10	1	50.10	50.10	0	2,955	0.00%
2021/05/13	1	49.00	1	48.80	49.35	0	2,921	0.00%
2021/05/12	0	0.00	2	49.63	50.30	-2	2,854	-0.07%
2021/05/11	2	51.95	0	0.00	52.10	2	2,783	0.07%
2021/05/07	0.2	53.70	1.2	54.08	54.10	-1	2,733	-0.04%
2021/05/06	0	0.00	1	53.00	53.10	-1	2,708	-0.04%
2021/05/05	22	52.90	0	0.00	52.90	22	2,686	0.82%
2021/05/04	71	52.96	2	52.75	52.30	69	2,662	2.59%
2021/05/03	133	53.73	7.1	54.47	54.00	125.9	2,599	4.84%	大買/鉅額交易
2021/04/29	0	0.00	14	54.36	54.90	-14	2,524	-0.55%
2021/04/28	140	54.15	32	54.19	54.30	108	2,451	4.41%	大買/鉅額交易
2021/04/27	9.2	53.19	0	0.00	52.60	9.2	2,257	0.41%
2021/04/26	6	53.35	109.1	53.40	53.60	-103.1	2,207	-4.67%	大賣/鉅額交易
2021/04/23	6	53.67	1.1	53.44	53.80	4.9	2,148	0.23%
2021/04/22	125.2	53.62	19.2	54.45	53.00	106	2,075	5.11%	大買/鉅額交易
2021/04/21	27	50.97	30	51.84	51.60	-3	1,850	-0.16%
2021/04/20	31.2	49.48	23.1	50.88	51.70	8	1,711	0.47%
2021/04/19	8	47.20	2.3	47.17	47.15	5.7	1,606	0.35%
2021/04/16	68	45.76	0	0.00	46.00	68	1,584	4.29%
2021/04/15	41	45.45	0	45.35	45.35	41	1,607	2.55%
2021/04/14	17	45.15	3	45.40	45.15	14	1,614	0.87%
2021/04/13	31	45.57	10	45.70	45.55	21	1,615	1.30%
2021/04/12	21	45.76	13.2	45.70	45.70	7.8	1,606	0.49%
2021/04/09	921	46.56	1	46.65	46.40	920	1,598	57.56%	大買/鉅額交易
2021/04/08	11	46.85	4	46.95	46.95	7	1,614	0.43%
2021/04/07	0	0.00	3	46.78	46.95	-3	1,610	-0.19%
2021/04/06	1	47.25	2	47.20	47.00	-1	1,620	-0.06%
2021/04/01	0	0.00	10	46.93	47.00	-10	1,622	-0.62%
2021/03/31	0	0.00	10	47.15	47.15	-10	1,611	-0.62%
2021/03/30	826	47.22	0	0.00	47.50	826	1,601	51.57%	大買/鉅額交易
2021/03/29	586	46.77	0	0.00	46.90	586	1,572	37.26%	大買/鉅額交易
2021/03/26	540	46.29	1	46.35	46.40	539	1,553	34.70%	大買/鉅額交易
2021/03/25	108	45.75	0	0.00	45.85	108	1,539	7.02%	大買/鉅額交易
2021/03/24	85.2	45.88	8	45.98	45.90	77.2	1,548	4.99%
2021/03/23	171	46.26	3	46.23	46.10	168	1,545	10.87%	大買/鉅額交易
2021/03/22	155	46.26	0	0.00	46.45	155	1,551	9.99%	大買/鉅額交易
2021/03/19	4	46.31	0	0.00	46.40	4	1,554	0.26%
2021/03/17	77	46.61	0	0.00	46.55	77	1,537	5.01%
2021/03/16	160	46.60	1	46.65	46.75	159	1,539	10.33%	大買/鉅額交易
2021/03/15	0.1	46.15	0.1	46.15	46.20	0	1,544	0.00%
2021/03/11	4	45.58	2.7	45.48	45.50	1.3	1,526	0.09%
2021/03/09	3	44.87	1	44.85	44.85	2	1,506	0.13%
2021/03/08	0	0.00	3	44.73	44.70	-3	1,509	-0.20%
2021/03/04	0	0.00	1	44.65	44.65	-1	1,558	-0.06%
2021/03/03	2	44.23	1	44.20	44.80	1	1,544	0.06%
2021/03/02	2	45.10	0	0.00	44.50	2	1,534	0.13%
2021/02/26	21.1	44.78	10.3	44.75	44.75	10.9	1,519	0.72%
2021/02/25	17	44.40	0.3	44.40	44.50	16.7	1,477	1.13%
2021/02/24	989.3	44.15	0.4	44.10	44.30	988.9	1,476	66.96%	大買/鉅額交易
2021/02/22	0	0.00	2	43.45	44.50	-2	1,437	-0.14%
2021/02/19	1	42.85	0	0.00	43.05	1	1,391	0.07%
2021/02/18	0	0.00	15	43.40	43.35	-15	1,391	-1.08%
2021/02/17	1	43.05	10	42.66	43.05	-9	1,331	-0.68%
2021/02/05	32	41.36	0	0.00	41.40	32	1,287	2.48%
2021/02/03	3	41.90	1	41.90	41.70	2	1,310	0.15%
2021/02/02	0	0.00	1	41.60	41.65	-1	1,288	-0.08%
2021/02/01	0	0.00	2	40.50	40.70	-2	1,334	-0.15%
2021/01/29	100	40.73	10	40.70	40.55	90	1,331	6.76%
2021/01/28	195	41.22	0	0.00	41.30	195	1,316	14.81%	大買/鉅額交易
2021/01/26	0.6	41.60	2	41.53	41.55	-1.4	1,315	-0.11%
2021/01/19	1	41.75	0	0.00	41.70	1	1,261	0.08%
2021/01/18	8	41.83	0	0.00	41.65	8	1,256	0.64%
2021/01/15	0.4	42.20	0.6	42.20	42.30	-0.2	1,250	-0.02%
2021/01/14	5	43.00	1	43.15	42.80	4	1,293	0.31%
2021/01/12	0	0.00	10	41.55	41.55	-10	1,200	-0.83%
2021/01/11	1	41.45	2	41.60	41.70	-1	1,188	-0.08%
2021/01/08	2	41.40	3	41.28	41.55	-1	1,174	-0.09%
2021/01/07	0	0.00	12	41.20	41.20	-12	1,135	-1.06%
2021/01/06	2	41.05	1	40.90	40.90	1	1,125	0.09%
2021/01/05	2	40.95	0	0.00	41.00	2	1,106	0.18%
2021/01/04	0	0.00	13	40.80	40.90	-13	1,104	-1.18%
2020/12/25	0	0.00	1	40.45	40.35	-1	1,010	-0.10%
2020/12/21	0	0.00	12	40.30	40.30	-12	1,044	-1.15%
2020/12/18	0	0.00	1	40.85	40.10	-1	1,048	-0.10%
2020/12/17	1	41.10	0	0.00	40.95	1	1,041	0.10%
2020/12/16	1	41.15	4	41.13	41.10	-3	1,044	-0.29%
2020/12/15	0	0.00	4	40.64	40.55	-4	1,034	-0.39%
2020/12/14	0	0.00	20	40.50	40.55	-20	1,024	-1.95%
2020/12/11	0	0.00	0.5	40.35	40.35	-0.5	1,021	-0.05%
2020/12/10	0	0.00	19	41.00	40.80	-19	1,011	-1.88%
2020/12/07	0	0.00	2	40.60	40.70	-2	991	-0.20%
2020/12/04	0	0.00	2	40.55	40.40	-2	998	-0.20%
2020/12/02	0	0.00	0.1	40.30	40.30	-0.1	980	-0.01%
2020/12/01	0	0.00	3	40.63	40.50	-3	972	-0.31%
2020/11/30	0	0.00	4	40.51	40.10	-4	956	-0.42%
2020/11/26	2	39.40	0	0.00	39.45	2	927	0.22%
2020/11/25	2	39.60	1	39.40	39.35	1	933	0.11%
2020/11/24	1	39.45	0	0.00	39.45	1	929	0.11%
2020/11/23	3	39.65	5	39.53	39.60	-2	928	-0.22%
2020/11/20	2	39.25	0	0.00	39.20	2	925	0.22%
2020/11/19	0	0.00	1	39.20	39.15	-1	924	-0.11%
2020/11/17	0	0.00	1	39.25	39.25	-1	1,003	-0.10%
2020/11/16	0	0.00	1	39.35	39.30	-1	1,061	-0.09%
2020/11/13	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2020/11/11	0	0.00	3	39.10	39.10	-3	1,110	-0.27%
2020/11/10	0	0.00	1	38.40	38.70	-1	1,102	-0.09%
2020/11/09	0	0.00	2	38.45	38.50	-2	1,106	-0.18%
2020/11/03	2	36.75	0	0.00	36.75	2	1,129	0.18%
2020/10/30	3	36.70	0	0.00	36.75	3	1,163	0.26%
2020/10/23	1	37.20	0	0.00	37.35	1	1,216	0.08%
2020/10/22	5	36.96	0	0.00	37.45	5	1,226	0.41%
2020/10/21	1	37.10	0	0.00	37.45	1	1,171	0.09%
2020/10/19	0	0.00	1	37.25	37.40	-1	1,196	-0.08%
2020/10/16	1	37.10	0	0.00	37.10	1	1,202	0.08%
2020/10/08	2	37.30	0	0.00	37.50	2	1,330	0.15%
2020/10/05	1	37.35	0	0.00	37.50	1	1,405	0.07%
2020/09/30	10	37.30	0	0.00	37.65	10	1,432	0.70%
2020/09/28	1.5	36.48	0	0.00	37.15	1.5	1,485	0.10%
2020/09/25	0	0.00	10	36.30	36.10	-10	1,531	-0.65%
2020/09/24	7	36.19	1	36.85	36.05	6	1,535	0.39%
2020/09/22	1	37.30	0	0.00	37.30	1	1,607	0.06%
2020/09/21	17	37.71	0	0.00	37.70	17	1,630	1.04%
2020/09/16	1	37.85	0	0.00	37.85	1	1,659	0.06%
2020/09/11	2	37.90	0	0.00	37.75	2	1,718	0.12%
2020/09/10	2	38.03	0	0.00	38.00	2	1,728	0.12%
2020/09/09	0	0.00	1	37.85	38.25	-1	1,735	-0.06%
2020/09/08	3	38.05	0	0.00	38.05	3	1,733	0.17%
2020/09/04	0	0.00	1	38.25	38.20	-1	1,777	-0.06%
2020/09/03	0	0.00	2	38.75	38.60	-2	1,783	-0.11%
2020/09/02	1	38.50	1	38.50	38.60	0	1,791	0.00%
2020/09/01	3	38.62	0	0.00	38.65	3	1,809	0.17%
2020/08/31	2	39.20	0	0.00	39.05	2	1,821	0.11%
2020/08/27	1	39.10	6	39.27	39.15	-5	1,847	-0.27%
2020/08/26	0	0.00	5	39.50	39.55	-5	1,843	-0.27%
2020/08/25	1	39.85	0	0.00	39.80	1	1,854	0.05%
2020/08/24	3	39.12	3	39.10	39.25	0	1,879	0.00%
2020/08/20	9	42.13	4	41.93	41.80	5	1,811	0.28%
2020/08/17	1.3	42.39	0	0.00	42.35	1.3	1,724	0.08%
2020/08/14	3	42.35	0	0.00	42.35	3	1,715	0.17%
2020/08/12	1	42.05	1	42.20	42.20	0	1,701	0.00%
2020/08/11	2	42.25	0	0.00	42.20	2	1,703	0.12%
2020/08/07	0	0.00	5	42.16	42.20	-5	1,693	-0.30%
2020/08/06	0	0.00	1	42.55	42.55	-1	1,659	-0.06%
2020/08/05	5	42.26	0	0.00	42.35	5	1,651	0.30%
2020/08/04	3	42.22	1	42.15	42.20	2	1,663	0.12%
2020/08/03	1	42.25	0	0.00	42.30	1	1,678	0.06%
2020/07/30	4.2	41.60	0	0.00	41.65	4.2	1,666	0.25%
2020/07/29	2	41.43	1	41.55	41.35	1	1,668	0.06%
2020/07/28	3	41.52	2	41.53	41.50	1	1,691	0.06%
2020/07/27	2	41.63	1	41.65	41.65	1	1,703	0.06%
2020/07/24	1	41.75	5	42.10	41.80	-4	1,732	-0.23%
2020/07/23	5	42.08	0	0.00	42.20	5	1,738	0.29%
2020/07/22	1	41.95	1	42.15	42.10	0	1,780	0.00%
2020/07/21	0	0.00	2	41.85	42.00	-2	1,790	-0.11%
2020/07/20	5	41.65	0	0.00	41.70	5	1,780	0.28%
2020/07/16	6	41.36	1	41.50	41.40	5	1,788	0.28%
2020/07/15	12	41.40	1	41.65	41.45	11	1,786	0.62%
2020/07/14	4	41.55	0	0.00	41.55	4	1,799	0.22%
2020/07/10	4	41.50	1	41.40	41.40	3	1,804	0.17%
2020/07/09	1	41.50	8	41.81	41.70	-7	1,791	-0.39%
2020/07/08	2	41.55	2	40.75	41.70	0	1,777	0.00%
2020/07/07	2	40.75	10	40.70	40.75	-8	1,752	-0.46%
2020/07/06	0	0.00	2	40.55	40.70	-2	1,740	-0.11%
2020/07/03	7	40.29	0	0.00	40.20	7	1,706	0.41%
2020/07/02	0	0.00	1	40.30	40.45	-1	1,693	-0.06%
2020/07/01	11	39.85	6	40.29	40.25	5	1,665	0.30%
2020/06/30	2	39.55	0	0.00	39.55	2	1,613	0.12%
2020/06/29	1	39.25	0	0.00	39.30	1	1,595	0.06%
2020/06/24	3	39.35	3	39.30	39.25	0	1,578	0.00%
2020/06/23	0	0.00	5	39.35	39.25	-5	1,583	-0.32%
2020/06/22	0	0.00	1	39.30	39.25	-1	1,581	-0.06%
2020/06/19	0	0.00	14	39.07	38.90	-14	1,577	-0.89%
2020/06/18	0.5	38.85	1	38.80	38.85	-0.5	1,555	-0.03%
2020/06/17	0	0.00	10	38.85	38.80	-10	1,548	-0.65%
2020/06/16	5	38.70	17	38.70	38.95	-12	1,556	-0.77%
2020/06/15	1	38.90	0	0.00	38.70	1	1,588	0.06%
2020/06/11	4	39.49	55	39.30	39.05	-51	1,613	-3.16%
2020/06/10	0	0.00	1	39.25	39.20	-1	1,591	-0.06%
2020/06/09	11	39.49	28	39.51	39.35	-17	1,615	-1.05%
2020/06/05	0	0.00	11	39.27	39.30	-11	1,642	-0.67%
2020/06/04	0	0.00	38	39.05	39.05	-38	1,654	-2.30%
2020/06/03	1	39.00	64	38.99	39.05	-63	1,682	-3.75%
2020/06/02	1	38.80	34	38.73	38.70	-33	1,685	-1.96%
2020/06/01	0	0.00	30	38.25	38.60	-30	1,792	-1.67%
2020/05/29	31	37.44	0	0.00	37.40	31	1,776	1.75%
2020/05/28	0	0.00	37	38.95	38.70	-37	1,770	-2.09%
2020/05/27	8	38.90	39	38.90	38.90	-31	1,809	-1.71%
2020/05/26	4	38.95	5	38.90	38.90	-1	1,865	-0.05%
2020/05/25	0	0.00	17	38.85	38.85	-17	1,872	-0.91%
2020/05/22	1	38.70	0	0.00	38.65	1	1,909	0.05%
2020/05/21	0	0.00	54	38.99	39.00	-54	2,012	-2.68%
2020/05/20	5	38.75	29	38.86	38.70	-24	2,017	-1.19%
2020/05/19	5	39.00	1	38.90	38.80	4	2,026	0.20%
2020/05/14	2	38.85	0	0.00	38.80	2	2,215	0.09%
2020/05/13	2	39.08	10	39.05	39.15	-8	2,225	-0.36%
2020/05/08	0	0.00	5	38.82	38.90	-5	2,231	-0.22%
2020/05/07	0	0.00	8	38.71	38.65	-8	2,233	-0.36%
2020/05/06	0	0.00	0.1	38.20	38.15	-0.1	2,238	-0.01%
2020/05/05	1	38.05	0	0.00	38.10	1	2,243	0.04%
2020/05/04	0	0.00	24	37.94	38.00	-24	2,254	-1.06%
2020/04/30	3	38.67	6	38.59	38.55	-3	2,271	-0.13%
2020/04/29	6	38.11	0	0.00	38.35	6	2,337	0.26%
2020/04/28	5	37.78	0	0.00	37.75	5	2,333	0.21%
2020/04/27	21	37.40	0	0.00	37.40	21	2,583	0.81%
2020/04/24	2	36.98	0	0.00	36.95	2	2,762	0.07%
2020/04/23	5	36.96	0	0.00	37.00	5	3,206	0.16%
2020/04/20	0	0.00	2	37.80	37.95	-2	3,237	-0.06%
2020/04/17	1	37.80	2	38.03	37.90	-1	3,237	-0.03%
2020/04/16	0	0.00	0	38.15	37.80	0	3,219	0.00%
2020/04/15	1	37.50	1	38.15	38.15	0	3,268	0.00%
2020/04/14	2	36.55	2	36.73	37.30	0	3,256	0.00%
2020/04/13	10	36.40	0	0.00	36.45	10	3,260	0.31%
2020/04/10	15	36.49	0	0.00	36.40	15	3,304	0.45%
2020/04/09	3	35.75	1	35.60	35.50	2	3,321	0.06%
2020/04/08	2	35.60	0	0.00	35.60	2	3,366	0.06%
2020/03/27	1	34.55	1	34.30	34.25	0	3,416	0.00%
2020/03/25	1	34.10	1	34.00	34.20	0	3,438	0.00%
2020/03/24	0	0.00	3	33.08	32.85	-3	3,465	-0.09%
2020/03/23	2	32.18	0	0.00	32.10	2	3,474	0.06%
2020/03/20	0	0.00	1	33.40	32.60	-1	3,492	-0.03%
2020/03/19	3	31.30	0	0.00	31.20	3	3,495	0.09%
2020/03/17	0	0.00	1	35.00	35.30	-1	3,462	-0.03%
2020/03/13	4	36.90	0	0.00	36.80	4	3,449	0.12%
2020/03/12	0	0.00	3	37.65	37.65	-3	3,458	-0.09%
2020/03/11	1	38.35	0	0.00	38.40	1	3,712	0.03%
2020/03/10	0	0.00	6	37.90	38.35	-6	3,796	-0.16%
2020/03/09	4	38.05	0	0.00	38.05	4	3,852	0.10%
2020/03/06	1	38.65	1	39.05	38.80	0	3,937	0.00%
2020/03/05	0	0.00	0.3	39.25	39.35	-0.3	4,011	-0.01%
2020/03/04	3	38.33	0	0.00	38.40	3	4,005	0.07%
2020/03/03	0	0.00	2	38.68	38.60	-2	4,082	-0.05%
2020/03/02	2	38.23	16	38.36	38.45	-14	4,164	-0.34%
2020/02/27	3	38.25	0	0.00	38.20	3	4,276	0.07%
2020/02/26	1	37.80	0	0.00	38.05	1	4,309	0.02%
2020/02/25	1	37.60	0	0.00	37.95	1	4,387	0.02%
2020/02/24	14	38.41	0	0.00	38.00	14	4,446	0.31%
2020/02/20	0	0.00	10	38.96	39.05	-10	4,445	-0.22%
2020/02/18	4	38.55	0	0.00	38.55	4	4,815	0.08%
2020/02/17	16	39.02	0	0.00	38.80	16	5,590	0.29%
2020/02/14	4	37.75	0	0.00	38.25	4	5,506	0.07%
2020/02/12	2	38.15	0	0.00	38.10	2	5,543	0.04%
2020/02/11	0	37.85	0	0.00	37.65	0	5,534	0.00%
2020/02/07	1	37.80	0	0.00	37.80	1	5,578	0.02%
2020/02/05	1	37.80	5	37.91	37.90	-4	5,580	-0.07%
2020/02/04	10	37.75	5	37.90	37.80	5	5,583	0.09%
2020/02/03	0	0.00	1	37.00	37.20	-1	5,605	-0.02%
2020/01/31	2	38.05	0	0.00	38.30	2	5,583	0.04%
2020/01/30	11	39.75	1	40.10	39.00	10	5,512	0.18%
2020/01/20	7.6	43.19	3	43.10	43.10	4.6	5,497	0.08%
2020/01/17	2	43.35	3	43.33	43.35	-1	5,285	-0.02%
2020/01/16	24	43.43	10	43.36	43.40	14	5,095	0.27%
2020/01/14	1	41.90	6	41.88	41.95	-5	4,678	-0.11%
2020/01/13	1	41.80	2	41.85	41.85	-1	4,682	-0.02%
2020/01/10	1	41.05	10	41.02	41.10	-9	4,698	-0.19%
2020/01/09	0	0.00	1	40.95	41.00	-1	4,712	-0.02%
2020/01/08	4	40.85	0	0.00	40.65	4	4,821	0.08%
2020/01/06	0	0.00	2	42.00	42.05	-2	4,839	-0.04%
2020/01/03	15	42.56	3	42.50	42.15	12	4,868	0.25%
2020/01/02	0	0.00	4	42.21	42.40	-4	4,972	-0.08%
2019/12/31	0	0.00	1	41.95	42.10	-1	5,193	-0.02%
2019/12/30	0	0.00	15	41.69	41.85	-15	5,143	-0.29%
2019/12/26	1	41.45	0	0.00	41.25	1	5,128	0.02%
2019/12/25	1	41.55	0	0.00	41.75	1	5,112	0.02%
2019/12/23	9	41.24	0	0.00	41.25	9	5,109	0.18%
2019/12/20	0	0.00	9	41.11	41.20	-9	5,111	-0.18%
2019/12/18	0	0.00	50	41.05	41.10	-50	5,079	-0.98%
2019/12/17	7	41.05	1	41.05	41.10	6	5,051	0.12%
2019/12/16	0	0.00	2	40.98	41.05	-2	5,040	-0.04%
2019/12/13	1	41.30	0.1	41.15	41.15	0.9	5,023	0.02%
2019/12/12	0	0.00	3	41.30	41.30	-3	5,005	-0.06%
2019/12/11	5	41.40	5	41.30	41.30	0	4,996	0.00%
2019/12/10	0	0.00	3	40.97	41.00	-3	4,982	-0.06%
2019/12/09	6	40.90	7	41.02	40.85	-1	4,966	-0.02%
2019/12/06	14	41.06	10	40.95	40.90	4	4,948	0.08%
2019/12/05	121	41.12	119	41.16	41.05	2	4,904	0.04%	大買/大賣/
2019/12/04	2	42.63	2.2	42.50	42.50	-0.2	4,609	-0.01%
2019/12/03	6	42.78	0	0.00	42.75	6	4,504	0.13%
2019/12/02	3	42.70	2	42.75	42.75	1	4,409	0.02%
2019/11/29	3	42.72	0	0.00	42.70	3	4,281	0.07%
2019/11/28	18	42.29	11	42.52	42.60	7	4,179	0.17%
2019/11/27	5	41.83	1	41.85	41.85	4	4,082	0.10%
2019/11/26	0	0.00	3	41.75	41.75	-3	4,029	-0.07%
2019/11/25	0	0.00	3	41.90	41.85	-3	3,969	-0.08%
2019/11/22	7	42.26	5	42.10	42.10	2	3,822	0.05%
2019/11/21	1	42.10	0	0.00	42.20	1	3,742	0.03%
2019/11/19	0	0.00	5	42.33	42.30	-5	3,571	-0.14%
2019/11/18	6	42.22	15	42.10	42.25	-9	3,463	-0.26%
2019/11/15	10	42.84	39	42.89	42.60	-29	3,341	-0.87%
2019/11/14	34.7	43.43	53.4	43.48	43.20	-18.8	3,082	-0.61%
2019/11/12	0	0.00	4	35.95	36.10	-4	2,244	-0.18%
2019/11/11	2	35.45	0	0.00	35.40	2	2,177	0.09%
2019/11/08	4	35.26	0	0.00	35.30	4	2,160	0.19%
2019/11/07	0	0.00	1	35.20	35.05	-1	2,156	-0.05%
2019/11/04	0	0.00	2	35.15	35.10	-2	2,104	-0.10%
2019/11/01	3	34.72	1	34.85	34.80	2	2,081	0.10%
2019/10/31	2	34.80	0	0.00	34.80	2	2,093	0.10%
2019/10/30	1	34.85	0	0.00	34.90	1	2,059	0.05%
2019/10/29	3	34.90	0	0.00	34.90	3	2,056	0.15%
2019/10/28	3	35.00	0	0.00	34.90	3	2,048	0.15%
2019/10/25	7	34.94	4	34.95	34.80	3	2,037	0.15%
2019/10/24	1	35.05	0	0.00	35.25	1	1,984	0.05%
2019/10/23	1	34.90	0	0.00	34.95	1	1,949	0.05%
2019/10/22	1	34.95	0	0.00	35.00	1	1,933	0.05%
2019/10/21	3.2	35.00	0	0.00	35.00	3.2	1,903	0.17%
2019/10/18	1	35.00	0	0.00	35.00	1	1,859	0.05%
2019/10/17	12	35.31	0	0.00	35.20	12	1,816	0.66%
2019/10/16	7	35.47	1	35.35	35.45	6	1,783	0.34%
2019/10/15	3	34.68	1	34.55	34.70	2	1,654	0.12%
2019/10/14	20	34.82	0	0.00	34.75	20	1,613	1.24%
2019/10/08	12	35.04	14	35.21	35.00	-2	1,523	-0.13%
2019/10/07	12	35.77	18	36.28	35.90	-6	1,374	-0.44%
2019/10/04	1	38.30	0	0.00	38.35	1	1,132	0.09%
2019/09/26	1	39.20	0	0.00	39.10	1	1,156	0.09%
2019/09/17	0	0.00	1	39.20	39.35	-1	1,152	-0.09%
2019/09/12	0	0.00	1	39.15	39.05	-1	1,149	-0.09%
2019/09/11	1	39.00	3	39.05	39.00	-2	1,162	-0.17%
2019/09/06	1	38.90	0	0.00	38.80	1	1,157	0.09%
2019/09/04	0	0.00	1	38.65	38.70	-1	1,164	-0.09%
2019/09/02	1	38.50	0	0.00	38.60	1	1,180	0.08%
2019/08/30	1	38.35	0	0.00	38.50	1	1,179	0.08%
2019/08/29	6	38.04	5	38.00	38.00	1	1,170	0.09%
2019/08/28	1	40.05	6	40.00	40.05	-5	1,144	-0.44%
2019/08/27	0	0.00	4	40.20	40.20	-4	1,105	-0.36%
2019/08/26	0	0.00	3	40.10	40.10	-3	1,095	-0.27%
2019/08/23	0	0.00	2	40.55	40.50	-2	1,080	-0.19%
2019/08/22	1	40.70	1	40.70	40.70	0	1,080	0.00%
2019/08/21	0	0.00	1	40.50	40.55	-1	1,073	-0.09%
2019/08/20	0	0.00	1	40.50	40.35	-1	1,066	-0.09%
2019/08/13	0	0.00	2	40.00	39.95	-2	1,062	-0.19%
2019/08/02	0	0.00	8	40.05	39.75	-8	1,133	-0.71%
2019/07/30	1	40.75	0	0.00	40.75	1	1,205	0.08%
2019/07/23	0	0.00	1	41.00	40.95	-1	1,227	-0.08%
2019/07/10	0	0.00	1	40.35	40.35	-1	1,247	-0.08%
2019/07/09	2	40.10	0	0.00	40.20	2	1,261	0.16%
2019/07/02	0	0.00	3	40.33	40.30	-3	1,309	-0.23%
2019/06/26	1	39.90	0	0.00	39.85	1	1,315	0.08%
2019/06/25	0	0.00	3	39.95	39.95	-3	1,321	-0.23%
2019/06/11	1	39.10	1	38.95	38.90	0	1,392	0.00%
2019/06/03	2	38.28	0	0.00	38.45	2	1,459	0.14%
2019/05/28	2	38.05	0	0.00	37.85	2	1,505	0.13%
2019/05/17	2	38.20	0	0.00	38.05	2	1,703	0.12%
2019/05/15	1	38.70	0	0.00	38.70	1	1,701	0.06%
2019/05/13	6	38.58	0	0.00	38.55	6	1,678	0.36%
2019/05/10	3	39.43	0	0.00	39.20	3	1,646	0.18%
2019/05/09	46	39.60	50	39.35	39.50	-4	1,631	-0.25%
2019/05/07	15	40.90	0	0.00	41.00	15	1,541	0.97%
2019/05/06	0	0.00	27	41.00	40.85	-27	1,538	-1.75%
2019/05/03	2	41.35	0	0.00	41.40	2	1,521	0.13%
2019/04/30	1	40.75	0	0.00	40.80	1	1,487	0.07%
2019/04/29	0	0.00	3	40.75	40.75	-3	1,492	-0.20%
2019/04/18	3	40.77	3	40.60	40.60	0	1,547	0.00%
2019/04/17	2	41.00	0	0.00	41.00	2	1,561	0.13%
2019/04/16	3	41.05	0	0.00	41.00	3	1,542	0.19%
2019/04/15	31	41.43	0	0.00	41.15	31	1,539	2.01%
2019/04/11	2	41.00	0	0.00	41.20	2	1,511	0.13%
2019/04/08	0	0.00	15	40.55	40.55	-15	1,470	-1.02%
2019/04/02	0	0.00	10	40.90	41.00	-10	1,407	-0.71%
2019/04/01	10	40.80	0	0.00	40.80	10	1,392	0.72%
2019/03/29	0	40.65	0	0.00	40.65	0	1,379	0.00%
2019/03/27	5	40.45	0	0.00	40.45	5	1,409	0.35%
2019/03/25	6	40.25	0	0.00	40.15	6	1,418	0.42%
2019/03/22	0	0.00	4	40.49	40.55	-4	1,406	-0.28%
2019/03/21	11	40.35	0	0.00	40.45	11	1,394	0.79%
2019/03/15	0	0.00	1	40.50	40.35	-1	1,360	-0.07%
2019/03/14	0	0.00	1	40.30	40.25	-1	1,352	-0.07%
2019/03/13	5	40.05	0	0.00	40.20	5	1,352	0.37%
2019/03/08	1	39.30	0	0.00	39.35	1	1,329	0.08%
2019/03/06	1	39.80	0	0.00	39.80	1	1,305	0.08%
2019/03/04	1	40.10	3	40.10	40.00	-2	1,265	-0.16%
2019/02/21	1	39.85	4	39.95	40.00	-3	1,241	-0.24%
2019/02/20	18	40.56	0	0.00	40.25	18	1,191	1.51%
2019/02/19	0	0.00	1.2	41.99	41.60	-1.2	1,091	-0.11%
2019/02/18	3	41.78	0	0.00	41.85	3	1,103	0.27%
2019/01/30	5	40.60	0	0.00	40.85	5	1,132	0.44%
2019/01/22	0	0.00	3	40.05	40.15	-3	1,147	-0.26%
2019/01/21	0	0.00	3	40.25	40.30	-3	1,148	-0.26%
2019/01/17	0	0.00	1	40.15	40.05	-1	1,157	-0.09%
2019/01/15	0	0.00	48	39.67	39.90	-48	1,148	-4.18%
2019/01/11	0	0.00	9	39.45	39.50	-9	1,152	-0.78%
2019/01/10	0	0.00	10	39.30	39.35	-10	1,136	-0.88%
2019/01/09	0	0.00	19	38.87	39.20	-19	1,154	-1.65%
2019/01/03	1	38.60	13	38.70	38.65	-12	1,278	-0.94%
2018/12/25	0	0.00	4	38.55	38.55	-4	1,340	-0.30%
2018/12/21	0	0.00	2	38.60	38.70	-2	1,343	-0.15%
2018/12/20	1	38.80	26.1	38.81	38.75	-25.1	1,322	-1.90%
2018/12/18	0	0.00	3	39.25	39.20	-3	1,277	-0.23%
2018/12/13	0	0.00	16	39.94	40.00	-16	1,289	-1.24%
2018/12/07	1	39.90	0	0.00	40.10	1	1,325	0.08%
2018/11/28	0	0.00	1	40.10	40.15	-1	1,397	-0.07%
2018/11/09	1	39.90	0	0.00	39.45	1	1,422	0.07%
2018/11/06	1	39.70	0	0.00	39.50	1	1,461	0.07%
2018/10/26	0.1	39.25	0	0.00	39.25	0.1	1,699	0.00%
2018/10/19	1	40.00	0	0.00	40.00	1	1,705	0.06%
2018/09/25	1	42.65	0	0.00	42.65	1	1,459	0.07%
2018/09/21	1	42.55	0	0.00	42.50	1	1,470	0.07%
2018/09/03	0	0.00	1	44.05	43.90	-1	1,330	-0.08%
2018/08/31	0	0.00	6	43.70	43.75	-6	1,323	-0.45%
2018/08/24	0	0.00	2	44.00	43.80	-2	1,309	-0.15%
2018/08/23	0	0.00	2	44.15	44.00	-2	1,330	-0.15%
2018/08/14	0	0.00	3	44.67	44.65	-3	1,245	-0.24%
2018/08/13	7	44.39	5	44.40	44.50	2	1,223	0.16%
2018/08/10	0	0.00	1	44.50	44.50	-1	1,188	-0.08%
2018/08/09	6.3	44.17	7.4	44.21	44.15	-1.1	1,142	-0.10%
2018/08/08	1	42.75	0	0.00	42.60	1	1,034	0.10%
2018/08/03	62.3	45.10	0	0.00	45.15	62.3	1,087	5.73%
2018/08/02	3	45.58	0	0.00	45.40	3	1,040	0.29%
2018/08/01	0	0.00	2	45.55	45.50	-2	1,022	-0.20%
2018/07/30	5	45.00	0	0.00	44.95	5	1,003	0.50%
2018/07/11	5	43.65	0	0.00	43.50	5	1,234	0.41%
2018/07/10	1	44.00	0	0.00	43.95	1	1,229	0.08%
2018/06/28	1	44.15	0	0.00	44.00	1	1,424	0.07%
2018/06/20	2	44.75	0	0.00	44.70	2	1,539	0.13%
2018/06/08	0	0.00	1	46.15	45.90	-1	1,574	-0.06%
2018/06/04	0	0.00	1	46.05	46.05	-1	1,590	-0.06%
2018/05/31	2	45.50	0	0.00	45.50	2	1,589	0.13%
2018/05/25	0	0.00	5	45.30	45.25	-5	1,554	-0.32%
2018/05/21	1	45.35	0	0.00	45.35	1	1,631	0.06%
2018/05/18	1	45.75	0	0.00	45.80	1	1,634	0.06%
2018/05/17	3	45.95	0	0.00	45.95	3	1,708	0.18%
2018/05/16	1	45.75	0	0.00	45.95	1	1,712	0.06%
2018/05/14	5	44.90	1	44.55	45.30	4	1,738	0.23%
2018/04/30	2	44.55	0	0.00	44.40	2	1,662	0.12%
2018/04/24	1	44.65	0	0.00	44.50	1	1,622	0.06%
2018/04/23	0	0.00	9	45.40	45.40	-9	1,628	-0.55%
2018/04/10	9	47.17	0	0.00	47.00	9	1,561	0.58%
2018/03/31	0	0.00	6	46.78	47.00	-6	1,460	-0.41%
2018/03/30	6	46.30	0	0.00	46.30	6	1,450	0.41%
2018/03/05	1	46.85	0	0.00	46.40	1	1,570	0.06%
2018/02/22	0.1	47.00	0	0.00	47.15	0.1	1,565	0.01%
2018/02/21	0	0.00	1	46.60	46.80	-1	1,570	-0.06%
2018/02/09	1	45.00	0	0.00	44.90	1	1,580	0.06%
2018/02/08	0	0.00	5	45.90	45.90	-5	1,518	-0.33%
2018/02/06	5	44.95	0	0.00	45.35	5	1,538	0.33%
2018/02/01	3	47.05	3	46.80	46.80	0	1,582	0.00%
2018/01/23	0	0.00	2	47.25	46.95	-2	1,656	-0.12%
2018/01/17	0	0.00	1	46.30	46.50	-1	1,668	-0.06%
2018/01/16	0	0.00	2	46.80	46.80	-2	1,646	-0.12%
2018/01/12	2	46.35	0	0.00	46.35	2	1,637	0.12%
2018/01/10	0	0.00	1	45.50	45.20	-1	1,608	-0.06%
2018/01/03	0	0.00	1	45.40	45.55	-1	1,744	-0.06%