文曄 (3036)-永豐金-苓雅券商分點個股進出

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
123.0
漲跌
▼1.5
漲幅
-1.20%
成交量
5,966張
產業
上市電子通路類股
572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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/16	3	123.00	0	0.00	123.00	3	13,864	0.02%
2024/05/15	51	125.51	51	125.98	124.50	0	14,091	0.00%
2024/05/13	1	121.51	1	124.50	121.50	0	14,556	0.00%
2024/05/10	9	122.44	5.2	122.39	121.50	3.8	15,227	0.02%
2024/05/09	14.2	124.11	13	123.58	122.50	1.2	15,460	0.01%
2024/05/08	11	135.55	0	0.00	135.50	11	15,182	0.07%
2024/05/07	0	148.00	0	0.00	150.50	0	15,202	0.00%
2024/05/03	9	150.83	9	153.56	150.00	0	15,481	0.00%
2024/05/02	3	150.83	1	149.00	152.50	2	15,559	0.01%
2024/04/30	1.1	148.32	1	151.00	150.00	0.1	15,694	0.00%
2024/04/29	1	147.00	1	148.00	144.00	0	15,931	0.00%
2024/04/26	0.1	144.00	0	0.00	142.50	0.1	16,389	0.00%
2024/04/25	2	146.50	2	147.50	145.50	0	16,636	0.00%
2024/04/24	0	0.00	4	149.00	150.50	-4	17,205	-0.02%
2024/04/23	3.6	146.88	3	146.67	147.00	0.6	17,902	0.00%
2024/04/22	0.8	145.00	2	145.25	145.00	-1.2	18,185	-0.01%
2024/04/19	3	151.51	4	152.00	152.00	-1	18,211	-0.01%
2024/04/18	3.1	163.23	3	161.34	161.00	0.1	18,395	0.00%
2024/04/17	1	160.50	3	160.00	162.00	-2	18,605	-0.01%
2024/04/16	2.7	153.52	13	150.39	151.00	-10.3	18,613	-0.06%
2024/04/15	1.8	161.45	3.1	161.44	159.00	-1.3	18,414	-0.01%
2024/04/12	30.5	159.79	35.1	162.19	165.50	-4.6	18,195	-0.03%
2024/04/11	461.4	154.45	38	158.13	158.00	423.4	17,688	2.39%	大買/鉅額交易
2024/04/10	0	0.00	0	149.00	149.00	0	16,606	0.00%
2024/04/09	5	136.00	356	135.71	135.50	-351	16,565	-2.12%	大賣/鉅額交易
2024/04/08	7.3	140.55	77	139.86	138.50	-69.7	16,442	-0.42%
2024/04/03	87	140.85	20	148.25	140.50	67	16,264	0.41%
2024/04/02	61	142.04	1	142.00	142.00	60	16,062	0.37%
2024/04/01	0	0.00	124	144.32	141.50	-124	15,972	-0.78%	大賣/鉅額交易
2024/03/29	6	147.75	3	148.67	147.50	3	15,781	0.02%
2024/03/27	1	151.00	1	151.00	150.00	0	15,708	0.00%
2024/03/26	6.4	162.62	5	156.50	156.00	1.4	15,665	0.01%
2024/03/25	13	161.04	13	160.12	160.00	0	15,653	0.00%
2024/03/22	5.5	159.50	1	160.00	159.00	4.5	15,719	0.03%
2024/03/21	1	160.50	2	161.75	161.50	-1	15,663	-0.01%
2024/03/20	28.5	161.46	12.3	160.33	158.50	16.2	15,677	0.10%
2024/03/19	20.4	164.49	19.1	165.61	166.00	1.3	15,488	0.01%
2024/03/18	10	157.40	19	158.18	160.00	-9	15,261	-0.06%
2024/03/15	33	153.97	34	153.65	155.00	-1	15,106	-0.01%
2024/03/14	0	0.00	2	145.00	144.50	-2	14,883	-0.01%
2024/03/13	4	148.75	3.1	149.97	149.50	0.9	14,801	0.01%
2024/03/12	7	155.21	31	156.03	155.50	-24	14,662	-0.16%
2024/03/11	2	160.50	10	159.25	158.50	-8	14,576	-0.05%
2024/03/08	3	161.33	8	163.44	159.50	-5	14,534	-0.03%
2024/03/07	5	169.40	2.4	171.12	165.50	2.6	14,464	0.02%
2024/03/06	1	171.00	4	168.01	172.00	-3	14,393	-0.02%
2024/03/05	1.2	169.00	49	168.23	169.50	-47.8	14,335	-0.33%
2024/03/04	24	171.94	19	171.60	172.00	5	14,308	0.03%
2024/03/01	111.1	158.79	19.3	160.91	163.00	91.8	13,957	0.66%	大買/
2024/02/29	3.2	169.84	2.2	169.68	171.50	1	13,399	0.01%
2024/02/27	6	171.50	8.1	170.57	170.00	-2.1	13,349	-0.02%
2024/02/26	8.2	173.15	7	175.14	175.50	1.2	13,207	0.01%
2024/02/23	3.2	174.00	4	172.63	169.50	-0.8	13,015	-0.01%
2024/02/22	11	171.50	12	171.58	173.50	-1	12,929	-0.01%
2024/02/21	3	166.50	3	163.50	166.50	0	12,837	0.00%
2024/02/20	6	164.17	7	162.79	164.50	-1	12,881	-0.01%
2024/02/19	4	165.00	2	162.50	163.50	2	12,921	0.02%
2024/02/16	4	165.62	2.1	168.21	163.00	1.9	12,993	0.01%
2024/02/15	5	173.00	4	175.63	172.50	1	13,071	0.01%
2024/02/05	27.5	170.16	29	168.86	171.00	-1.5	12,948	-0.01%
2024/02/02	35.2	179.59	26.8	179.03	172.50	8.4	12,773	0.07%
2024/02/01	5.1	170.53	12.4	171.17	173.00	-7.4	12,144	-0.06%
2024/01/31	12	160.91	9.1	159.90	158.00	3	11,969	0.02%
2024/01/30	13	157.88	15.4	157.93	160.00	-2.4	12,049	-0.02%
2024/01/29	11	153.95	8.1	153.94	151.50	3	12,000	0.02%
2024/01/26	5	147.69	8	150.94	149.50	-3	11,911	-0.02%
2024/01/25	6.4	153.48	6.1	152.84	152.50	0.3	11,796	0.00%
2024/01/24	8	153.69	8	152.56	152.50	0	11,911	0.00%
2024/01/23	29.2	156.60	24	157.21	155.00	5.2	11,812	0.04%
2024/01/22	9	152.17	20.8	151.92	156.00	-11.8	11,625	-0.10%
2024/01/19	27.1	143.38	25.2	144.87	142.00	1.9	11,140	0.02%
2024/01/18	26	145.94	35.4	145.85	146.00	-9.4	10,885	-0.09%
2024/01/17	34	142.22	37	142.70	147.00	-3	10,285	-0.03%
2024/01/16	4	132.25	8.3	132.64	134.50	-4.3	9,519	-0.05%
2024/01/15	6	127.58	5.1	127.87	127.00	0.9	9,177	0.01%
2024/01/12	40.1	128.04	45.8	128.44	127.50	-5.8	9,016	-0.06%
2024/01/11	5	126.50	20.3	127.54	126.50	-15.3	8,536	-0.18%
2024/01/10	14	120.43	14.1	120.53	119.00	-0.1	8,185	0.00%
2024/01/09	2	115.50	2	114.50	114.50	0	8,200	0.00%
2024/01/08	0	0.00	1	118.00	113.50	-1	8,291	-0.01%
2024/01/04	2	113.75	4	116.00	114.50	-2	8,563	-0.02%
2024/01/03	0	116.75	0	0.00	117.50	0	8,668	0.00%
2024/01/02	0	113.25	0	0.00	111.50	0	8,814	0.00%
2023/12/29	0	114.00	0	0.00	112.50	0	9,380	0.00%
2023/12/28	6	117.25	0	0.00	113.50	6	9,535	0.06%
2023/12/27	0.1	118.00	0	0.00	119.00	0.1	9,758	0.00%
2023/12/26	1	117.50	0	0.00	118.00	1	10,180	0.01%
2023/12/25	0	0.00	2	116.25	117.00	-2	11,245	-0.02%
2023/12/22	0	0.00	2	116.00	116.00	-2	11,705	-0.02%
2023/12/21	7	113.71	9	115.00	113.50	-2	11,817	-0.02%
2023/12/20	5	114.40	7	114.29	113.00	-2	11,992	-0.02%
2023/12/19	2	111.50	2	110.48	111.00	0	12,528	0.00%
2023/12/18	4	111.63	10	112.40	111.50	-6	13,275	-0.05%
2023/12/15	11	113.23	0	0.00	112.00	11	13,628	0.08%
2023/12/14	14	116.50	12	119.21	116.50	2	14,077	0.01%
2023/12/13	4	118.75	4	118.88	120.00	0	14,084	0.00%
2023/12/12	10	119.00	14	117.64	119.00	-4	14,033	-0.03%
2023/12/11	2	115.50	1	115.00	117.00	1	13,958	0.01%
2023/12/08	3	114.33	0	0.00	114.00	3	13,915	0.02%
2023/12/07	1	117.00	0	0.00	117.00	1	13,878	0.01%
2023/12/06	5	118.40	5	116.80	118.00	0	13,820	0.00%
2023/12/05	0	0.00	1.1	114.55	116.00	-1.1	13,772	-0.01%
2023/12/04	0	0.00	1.1	115.90	114.50	-1.1	13,739	-0.01%
2023/12/01	1	118.00	1.8	117.66	118.00	-0.8	13,693	-0.01%
2023/11/30	1	118.50	0	0.00	118.50	1	13,690	0.01%
2023/11/29	5	119.70	6	120.75	118.50	-1	13,619	-0.01%
2023/11/28	2	116.00	1	115.50	116.50	1	13,450	0.01%
2023/11/27	5	115.70	8	114.69	115.00	-3	13,386	-0.02%
2023/11/24	2	114.00	0	0.00	112.50	2	13,280	0.02%
2023/11/21	1	117.00	0	0.00	115.00	1	13,120	0.01%
2023/11/20	1.2	117.58	0	0.00	116.50	1.2	13,054	0.01%
2023/11/17	2	116.00	0.3	118.00	114.00	1.8	12,949	0.01%
2023/11/16	4.1	120.26	3	122.17	118.50	1.1	12,798	0.01%
2023/11/15	15	122.80	13	124.54	124.50	2	12,652	0.02%
2023/11/14	19.1	125.16	14	126.43	125.50	5	12,392	0.04%
2023/11/13	11	126.23	3	126.33	125.00	8	12,044	0.07%
2023/11/10	14	141.79	13	140.73	138.50	1	11,813	0.01%
2023/11/09	12	143.21	12.1	143.94	144.50	-0.1	11,661	0.00%
2023/11/08	30	150.68	26	150.43	149.50	4	11,420	0.03%
2023/11/07	29.1	139.50	32	140.81	148.50	-2.9	11,018	-0.03%
2023/11/06	18	133.11	21.5	133.38	135.00	-3.5	10,699	-0.03%
2023/11/03	7	125.07	10.8	124.73	125.00	-3.8	10,326	-0.04%
2023/11/02	24	122.50	23	120.85	123.50	1	10,218	0.01%
2023/11/01	4	122.63	4	121.88	120.00	0	10,111	0.00%
2023/10/31	3	118.50	5	119.60	118.50	-2	9,827	-0.02%
2023/10/30	5	116.20	2	118.00	117.50	3	9,701	0.03%
2023/10/27	1	112.00	2.1	112.26	111.50	-1.1	9,528	-0.01%
2023/10/26	4	109.00	4	109.13	110.50	0	9,483	0.00%
2023/10/25	3.1	112.47	0	0.00	112.50	3.1	9,372	0.03%
2023/10/24	1	114.00	1	115.00	112.50	0	9,343	0.00%
2023/10/23	1	114.50	1	112.50	114.00	0	9,318	0.00%
2023/10/20	2	115.50	3	114.83	115.00	-1	9,278	-0.01%
2023/10/19	1	112.50	0	0.00	116.00	1	9,248	0.01%
2023/10/18	0.1	115.00	0	0.00	115.00	0.1	9,152	0.00%
2023/10/17	10	118.10	10	118.25	118.00	0	9,055	0.00%
2023/10/16	1	117.00	10	117.50	118.00	-9	8,801	-0.10%
2023/10/13	6.5	114.23	7	115.93	115.50	-0.5	8,684	-0.01%
2023/10/12	6	119.00	7.1	119.05	119.00	-1.1	8,531	-0.01%
2023/10/11	3	118.17	5	117.60	118.00	-2	8,363	-0.02%
2023/10/06	4	116.50	5	117.30	116.50	-1	8,172	-0.01%
2023/10/05	27	118.65	26.5	118.69	119.00	0.5	7,900	0.01%
2023/10/04	3	111.67	4.5	111.44	111.50	-1.5	7,272	-0.02%
2023/10/03	13.5	110.81	12	110.88	112.00	1.5	7,051	0.02%
2023/10/02	9	109.11	89	107.52	110.00	-80	6,767	-1.18%
2023/09/28	41	108.74	32	109.23	111.50	9	6,309	0.14%
2023/09/27	15	101.31	27	101.80	104.50	-12	5,250	-0.23%
2023/09/26	1	94.40	3	95.87	95.00	-2	4,708	-0.04%
2023/09/25	6.5	95.67	6	94.16	96.20	0.5	4,503	0.01%
2023/09/22	32	99.29	5	97.40	96.00	27	4,222	0.64%
2023/09/21	43	99.24	12	98.58	103.00	31	3,587	0.86%
2023/09/20	37	99.20	13	98.19	100.00	24	2,731	0.88%
2023/09/19	19	91.27	24.4	94.62	91.00	-5.4	2,290	-0.23%
2023/09/18	0	0.00	0	88.60	88.60	0	1,693	0.00%
2023/09/15	0	0.00	0	80.60	80.60	0	1,606	0.00%
2023/09/11	0	0.00	1	73.50	74.20	-1	1,570	-0.06%
2023/09/08	0	0.00	4	73.95	74.00	-4	1,555	-0.26%
2023/09/06	0	0.00	1	73.10	73.10	-1	1,535	-0.07%
2023/09/01	0	0.00	1	69.60	69.60	-1	1,494	-0.07%
2023/08/28	0	0.00	0.2	68.07	68.00	-0.2	1,493	-0.01%
2023/08/24	0	0.00	0	68.30	68.80	0	1,509	0.00%
2023/08/23	1	68.60	0	68.80	68.90	1	1,508	0.07%
2023/08/21	0	0.00	0.1	66.90	67.00	-0.1	1,480	0.00%
2023/08/18	2.1	66.09	2	65.10	65.10	0.1	1,468	0.00%
2023/08/16	0	0.00	1	72.30	72.00	-1	1,373	-0.07%
2023/08/14	1	72.50	2	72.50	71.30	-1	1,293	-0.08%
2023/08/11	0	0.00	1	72.90	73.00	-1	1,279	-0.08%
2023/08/10	0	0.00	12	74.57	73.30	-12	1,254	-0.96%
2023/08/09	6	73.90	0	73.90	74.00	6	1,207	0.50%
2023/08/08	0	0.00	0.1	70.60	70.90	-0.1	1,110	0.00%
2023/08/02	0.1	67.50	0	0.00	67.10	0.1	1,034	0.01%
2023/08/01	0.1	68.20	0	0.00	68.00	0.1	1,044	0.00%
2023/07/28	0	0.00	0.1	68.24	68.90	-0.1	1,034	-0.01%
2023/07/27	0	0.00	0.1	67.60	67.60	-0.1	1,009	0.00%
2023/07/26	0.1	66.65	0	0.00	66.50	0.1	999	0.01%
2023/07/25	5.2	67.26	4	66.70	66.70	1.2	984	0.12%
2023/07/24	0	67.83	0	0.00	67.30	0	964	0.00%
2023/07/21	0.2	68.77	0	0.00	68.60	0.2	949	0.02%
2023/07/20	0.2	69.53	0	0.00	69.20	0.2	952	0.02%
2023/07/19	4	70.00	4	69.10	69.10	0	948	0.00%
2023/07/11	0	0.00	5	68.60	68.80	-5	888	-0.56%
2023/07/05	6	71.30	0	0.00	69.40	6	863	0.69%
2023/07/04	0	0.00	2	69.05	70.20	-2	841	-0.24%
2023/06/27	3	67.90	0	0.00	68.00	3	794	0.38%
2023/06/07	2	68.00	0	0.00	67.80	2	778	0.26%
2023/06/02	2	66.50	2	66.30	66.30	0	770	0.00%
2023/06/01	0	0.00	1	66.30	66.20	-1	777	-0.13%
2023/05/31	2	66.70	0	0.00	65.90	2	786	0.25%
2023/05/24	0	0.00	3	67.30	67.40	-3	887	-0.34%
2023/05/23	0	0.00	1	66.80	66.80	-1	895	-0.11%
2023/05/22	0	0.00	2	66.70	66.70	-2	910	-0.22%
2023/05/12	0	0.00	1	64.20	64.50	-1	935	-0.11%
2023/05/10	4	64.80	0	0.00	64.90	4	943	0.42%
2023/05/08	1	64.70	0	64.50	65.00	1	968	0.10%
2023/05/05	0	0.00	6	65.10	65.40	-6	977	-0.61%
2023/05/04	0	67.00	0	0.00	67.10	0	971	0.00%
2023/05/02	0	0.00	0	66.80	67.10	0	1,029	0.00%
2023/04/27	3	66.00	3	66.40	66.40	0	1,049	0.00%
2023/04/25	0	0.00	11	66.10	65.70	-11	1,050	-1.05%
2023/04/19	0	0.00	1	68.00	68.20	-1	1,053	-0.09%
2023/04/14	0	0.00	10	67.00	67.40	-10	1,034	-0.97%
2023/04/10	0	67.70	6	67.50	67.50	-6	1,048	-0.57%
2023/04/06	2	67.40	0	0.00	67.40	2	1,048	0.19%
2023/03/31	0	67.60	0	0.00	67.60	0	1,058	0.00%
2023/03/30	1	67.30	1	67.20	67.20	0	1,117	0.00%
2023/03/24	1	67.00	1	66.30	66.30	0	1,428	0.00%
2023/03/08	0	0.00	5	66.16	66.30	-5	1,528	-0.33%
2023/03/07	0	0.00	5	66.00	66.10	-5	1,538	-0.33%
2023/03/06	7	65.66	0	65.50	65.60	7	1,540	0.45%
2023/03/03	0	65.50	0	0.00	65.40	0	1,543	0.00%
2023/03/02	1	64.80	0	0.00	64.80	1	1,547	0.06%
2023/03/01	5	63.90	0	0.00	64.10	5	1,546	0.32%
2023/02/24	15	64.73	8	65.50	65.00	7	1,517	0.46%
2023/02/20	0.1	67.40	0	0.00	67.60	0.1	1,480	0.01%
2023/02/16	0	65.90	0	0.00	65.80	0	1,494	0.00%
2023/02/15	2	65.90	2	65.20	65.20	0	1,515	0.00%
2023/02/06	10	65.80	0	0.00	66.00	10	1,585	0.63%
2023/01/09	0.2	61.70	0	0.00	61.70	0.2	1,696	0.01%
2023/01/06	0	0.00	0.1	61.35	61.10	-0.1	1,727	-0.01%
2022/12/29	0.1	61.30	0	0.00	61.10	0.1	1,868	0.01%
2022/12/28	0.1	61.49	2	61.35	61.60	-1.9	1,893	-0.10%
2022/12/26	0	0.00	10	62.26	62.50	-10	1,920	-0.52%
2022/12/22	0	0.00	1	62.90	63.30	-1	1,938	-0.05%
2022/12/21	1.1	61.90	0	0.00	61.70	1.1	1,893	0.06%
2022/12/20	11.8	62.05	0	0.00	61.70	11.8	1,835	0.64%
2022/12/19	10	62.90	10	63.70	64.20	0	1,791	0.00%
2022/12/16	10.1	62.20	0	0.00	62.90	10.1	1,711	0.59%
2022/11/29	0	0.00	0.3	62.00	62.60	-0.3	1,989	-0.02%
2022/11/18	0	60.80	0	0.00	60.60	0	2,040	0.00%
2022/11/16	2	59.90	0	0.00	59.90	2	2,038	0.10%
2022/11/11	0	0.00	4	59.70	60.10	-4	2,032	-0.20%
2022/11/09	1	59.30	0	0.00	59.40	1	2,041	0.05%
2022/11/08	1	58.40	0	0.00	58.20	1	2,046	0.05%
2022/11/04	1.1	56.91	0	0.00	57.60	1.1	2,079	0.05%
2022/11/03	0.2	57.31	0	0.00	57.20	0.2	2,087	0.01%
2022/11/02	2	57.60	0	0.00	57.50	2	2,122	0.09%
2022/11/01	0.1	58.30	0	0.00	58.00	0.1	2,172	0.00%
2022/10/31	5.1	58.38	1	58.60	58.30	4.1	2,172	0.19%
2022/10/25	0	61.73	0	0.00	61.70	0	2,147	0.00%
2022/10/19	0	0.00	2.1	63.09	62.50	-2.1	2,178	-0.10%
2022/10/17	0	0.00	15	61.69	61.50	-15	2,147	-0.70%
2022/10/12	1	62.10	0	0.00	61.70	1	2,112	0.05%
2022/10/11	0	0.00	3.7	63.27	62.80	-3.7	2,098	-0.18%
2022/10/05	1	61.60	0	0.00	61.40	1	2,100	0.05%
2022/10/04	0	0.00	1.1	61.06	60.80	-1.1	2,091	-0.05%
2022/10/03	1	58.30	7	59.73	59.70	-6	2,095	-0.29%
2022/09/30	2	58.05	2	58.60	58.80	0	2,109	0.00%
2022/09/29	6	58.82	2	59.30	59.00	4	2,122	0.19%
2022/09/28	2.1	58.50	3	58.50	58.40	-1	2,179	-0.04%
2022/09/27	3	58.87	0	0.00	59.30	3	2,211	0.14%
2022/09/26	3.1	58.97	0	0.00	58.80	3.1	2,235	0.14%
2022/09/23	0.1	61.10	0.2	60.95	60.80	-0.1	2,236	0.00%
2022/09/22	2	59.55	0	0.00	59.70	2	2,292	0.09%
2022/09/21	4	59.70	0	0.00	59.70	4	2,252	0.18%
2022/09/20	4.2	59.37	0	0.00	60.30	4.2	2,211	0.19%
2022/09/19	0.1	60.60	0	0.00	60.10	0.1	2,152	0.00%
2022/09/16	1	61.00	0	0.00	61.90	1	2,185	0.05%
2022/09/15	0.1	62.00	0	0.00	61.80	0.1	2,307	0.00%
2022/09/07	0	61.30	0	0.00	61.30	0	3,492	0.00%
2022/09/06	2.1	61.22	0	0.00	61.20	2.1	3,626	0.06%
2022/09/05	1.1	64.45	1	63.10	63.00	0.1	3,648	0.00%
2022/09/01	1.1	64.41	0	0.00	64.50	1.1	3,742	0.03%
2022/08/30	2	64.50	0	0.00	64.50	2	3,816	0.05%
2022/08/29	2	64.75	0	0.00	64.70	2	3,908	0.05%
2022/08/26	2	65.95	1	66.20	66.00	1	4,058	0.02%
2022/08/25	1	64.80	0	0.00	64.70	1	4,082	0.02%
2022/08/22	0.1	64.50	0	0.00	64.40	0.1	4,256	0.00%
2022/08/19	0.2	64.57	0	0.00	64.40	0.2	4,299	0.00%
2022/08/18	0.1	64.32	0	0.00	64.10	0.1	4,371	0.00%
2022/08/17	0.1	65.20	0	0.00	65.00	0.1	4,454	0.00%
2022/08/16	0.1	65.80	0	0.00	65.50	0.1	4,461	0.00%
2022/08/15	0.1	65.90	0	0.00	65.70	0.1	4,496	0.00%
2022/08/12	1	64.90	0	0.00	65.10	1	4,552	0.02%
2022/08/11	0.3	64.62	0	0.00	64.10	0.3	4,578	0.01%
2022/08/10	1	64.10	0	0.00	64.00	1	4,621	0.02%
2022/08/09	1	64.70	0	0.00	64.50	1	4,740	0.02%
2022/08/08	2.1	66.48	2	65.50	65.50	0.1	4,756	0.00%
2022/08/04	1.5	68.00	0	0.00	68.50	1.5	4,763	0.03%
2022/08/03	0	0.00	1	68.50	68.30	-1	4,811	-0.02%
2022/08/02	1	69.30	1	69.30	69.30	0	4,892	0.00%
2022/07/19	1	64.30	1	64.70	64.90	0	5,527	0.00%
2022/07/13	1	63.60	1	62.50	62.50	0	5,894	0.00%
2022/07/12	0	0.00	1	62.10	62.80	-1	5,884	-0.02%
2022/07/08	1	62.90	2	62.90	62.90	-1	5,916	-0.02%
2022/07/07	1	59.90	4	60.00	60.20	-3	5,897	-0.05%
2022/07/06	0.1	60.34	6	59.82	59.90	-6	5,903	-0.10%
2022/07/05	0.1	61.42	0	0.00	61.50	0.1	5,853	0.00%
2022/07/04	0	62.10	3	61.57	61.30	-3	5,826	-0.05%
2022/07/01	1	64.60	1	63.50	63.70	0	5,812	0.00%
2022/06/30	0	0.00	1	67.20	67.10	-1	5,788	-0.02%
2022/06/29	1	67.50	0	0.00	67.30	1	5,775	0.02%
2022/06/28	1	69.10	0	0.00	68.70	1	5,771	0.02%
2022/06/27	1	68.70	1	69.10	68.70	0	5,760	0.00%
2022/06/24	4	70.04	3	67.70	67.70	1	5,784	0.02%
2022/06/23	2	70.75	4	71.30	71.00	-2	5,718	-0.03%
2022/06/22	4	70.80	4	71.23	70.70	0	5,538	0.00%
2022/06/21	0	0.00	2	70.65	70.80	-2	5,358	-0.04%
2022/06/20	6	68.90	1	67.60	68.00	5	5,175	0.10%
2022/06/17	1	79.80	0	0.00	77.30	1	4,855	0.02%
2022/06/16	2	79.65	13	80.39	79.90	-11	4,582	-0.24%
2022/06/15	3	79.33	1	79.60	78.60	2	4,397	0.05%
2022/06/14	0	0.00	2	76.70	76.90	-2	4,261	-0.05%
2022/06/13	2	77.80	0	0.00	77.20	2	4,204	0.05%
2022/06/10	11	78.69	3	78.70	78.70	8	4,156	0.19%
2022/06/09	0	0.00	3	81.00	80.40	-3	4,094	-0.07%
2022/06/08	1	80.30	2	80.65	80.30	-1	4,092	-0.02%
2022/06/07	9	80.44	10	79.82	80.70	-1	4,058	-0.02%
2022/06/06	0	0.00	21.3	80.95	80.30	-21.3	3,972	-0.54%
2022/06/02	12	78.12	2	77.60	77.60	10	3,857	0.26%
2022/06/01	1	78.30	0	0.00	78.20	1	3,826	0.03%
2022/05/31	2	75.80	2	75.30	75.30	0	3,743	0.00%
2022/05/30	5	75.20	12	75.94	76.00	-7	3,723	-0.19%
2022/05/27	3	75.10	3	75.20	75.20	0	3,729	0.00%
2022/05/26	5	75.04	2	75.45	75.00	3	3,800	0.08%
2022/05/25	3	72.70	4	73.60	74.90	-1	3,772	-0.03%
2022/05/23	1	72.61	1	72.40	72.40	0	3,734	0.00%
2022/05/20	1	72.60	1	73.20	73.60	0	3,740	0.00%
2022/05/19	0	0.00	6	71.15	72.00	-6	3,762	-0.16%
2022/05/18	4	71.80	0.1	71.90	72.20	3.9	3,875	0.10%
2022/05/17	1	70.90	0.2	70.89	71.00	0.8	3,984	0.02%
2022/05/16	5.1	68.14	6	69.27	68.10	-0.9	4,318	-0.02%
2022/05/13	0	68.70	0	0.00	68.60	0	4,505	0.00%
2022/05/12	2.1	68.90	2	68.10	68.10	0.1	4,573	0.00%
2022/05/11	0.1	68.77	0	0.00	68.70	0.1	4,538	0.00%
2022/05/10	7	68.46	0	0.00	68.90	7	4,525	0.16%
2022/05/09	1	67.11	0	0.00	67.20	1	4,480	0.02%
2022/05/06	2	67.70	0	0.00	67.80	2	4,487	0.04%
2022/05/04	6	68.87	6	68.00	68.00	0	4,550	0.00%
2022/04/29	2	71.90	0	0.00	71.80	2	4,481	0.04%
2022/04/28	1	69.50	2	71.40	71.50	-1	4,598	-0.02%
2022/04/27	5	70.08	0	0.00	70.10	5	4,667	0.11%
2022/04/26	1	70.40	3	72.07	72.80	-2	4,786	-0.04%
2022/04/25	4	70.10	0	0.00	70.10	4	4,783	0.08%
2022/04/22	6	72.23	0	0.00	72.20	6	4,779	0.13%
2022/04/21	0	73.90	0	0.00	73.80	0	4,752	0.00%
2022/04/20	1	73.51	1	73.10	74.30	0	4,754	0.00%
2022/04/19	0	0.00	1	78.20	78.20	-1	4,895	-0.02%
2022/04/18	2	78.10	0	0.00	77.60	2	4,963	0.04%
2022/04/15	1	80.20	0	0.00	79.60	1	5,024	0.02%
2022/04/14	2	80.15	2	79.90	79.70	0	5,044	0.00%
2022/04/12	1	78.20	0.2	78.14	77.50	0.8	5,042	0.02%
2022/04/08	1	77.30	0	0.00	77.20	1	5,157	0.02%
2022/04/07	3.1	77.47	0	0.00	77.10	3.1	5,313	0.06%
2022/04/06	0.1	78.62	1	78.40	78.50	-0.9	5,417	-0.02%
2022/04/01	3.1	79.02	3	79.30	79.30	0.1	5,449	0.00%
2022/03/31	2	79.91	1	80.50	79.30	1	5,508	0.02%
2022/03/30	0	81.70	1	81.70	81.70	-1	5,464	-0.02%
2022/03/29	0	0.00	2	81.40	81.40	-2	5,463	-0.04%
2022/03/28	3	81.50	1	82.00	82.30	2	5,466	0.04%
2022/03/25	0.4	83.57	0	0.00	83.20	0.4	5,431	0.01%
2022/03/24	0.1	84.50	0	0.00	85.00	0.1	5,434	0.00%
2022/03/23	0	85.20	0	0.00	84.70	0	5,491	0.00%
2022/03/22	1	85.00	1	85.00	84.70	0	5,505	0.00%
2022/03/21	0	86.40	3	85.80	85.80	-3	5,504	-0.05%
2022/03/18	1	86.90	0.2	87.15	86.90	0.8	5,500	0.01%
2022/03/16	1	81.80	8	82.84	82.60	-7	5,466	-0.13%
2022/03/15	0	0.00	0	85.20	83.80	0	5,460	0.00%
2022/03/14	1.2	85.34	0	84.70	85.70	1.2	5,465	0.02%
2022/03/11	0	0.00	0.2	84.60	84.10	-0.2	5,464	0.00%
2022/03/10	0	84.60	2.1	84.56	84.80	-2	5,458	-0.04%
2022/03/09	0.1	82.35	1.1	82.52	82.10	-0.9	5,429	-0.02%
2022/03/08	0	80.57	0	0.00	80.40	0	5,415	0.00%
2022/03/07	3.1	80.75	2	81.60	81.60	1.1	5,442	0.02%
2022/03/04	1	83.50	2	83.30	83.30	-1	5,396	-0.02%
2022/03/01	25	84.27	24	84.88	85.00	1	5,330	0.02%
2022/02/25	3.7	84.98	0	0.00	83.00	3.7	5,286	0.07%
2022/02/24	0	86.50	11.5	86.91	86.90	-11.5	5,175	-0.22%
2022/02/23	1	87.50	0	0.00	87.80	1	5,126	0.02%
2022/02/22	12	86.82	12	86.02	85.80	0	5,085	0.00%
2022/02/21	1	86.80	1	86.70	86.50	0	5,038	0.00%
2022/02/18	3	85.13	5	85.12	85.60	-2	5,000	-0.04%
2022/02/17	11.5	86.61	10	87.83	86.20	1.5	4,920	0.03%
2022/02/16	7	90.20	6	91.12	89.90	1	4,778	0.02%
2022/02/15	91	95.43	71	95.39	89.80	20	4,626	0.43%
2022/02/14	23	95.34	23	97.69	96.20	0	4,161	0.00%
2022/02/11	10	91.50	14	90.81	90.50	-4	3,921	-0.10%
2022/02/10	2	88.65	0	0.00	88.30	2	3,833	0.05%
2022/02/09	1	88.90	4	89.20	89.60	-3	3,830	-0.08%
2022/02/08	4	88.15	1	89.50	89.50	3	3,810	0.08%
2022/02/07	1	86.40	3	86.80	89.40	-2	3,780	-0.05%
2022/01/26	66.1	88.01	66	88.36	85.00	0.1	3,729	0.00%
2022/01/25	5	84.96	6	87.07	86.50	-1	3,602	-0.03%
2022/01/24	7	85.10	7	85.67	86.30	0	3,512	0.00%
2022/01/21	9	89.00	1	90.20	89.20	8	3,413	0.23%
2022/01/20	2	86.00	3	86.20	90.00	-1	3,318	-0.03%
2022/01/19	9	86.59	44	85.56	85.10	-35	3,170	-1.10%
2022/01/18	2	86.00	1	86.00	90.20	1	3,068	0.03%
2022/01/14	0	0.00	60	83.37	85.20	-60	2,855	-2.10%
2022/01/13	7	84.46	7	84.34	84.50	0	2,791	0.00%
2022/01/12	7	83.37	6.7	83.90	85.00	0.3	2,749	0.01%
2022/01/11	11	83.21	11.1	83.06	84.00	-0.1	2,641	0.00%
2022/01/10	2	78.85	1.1	78.66	79.20	0.9	2,347	0.04%
2022/01/07	2	76.90	2.1	76.90	76.90	-0.1	2,252	0.00%
2022/01/06	0	0.00	1	75.20	75.40	-1	2,171	-0.05%
2022/01/05	0	0.00	0.1	75.00	75.30	-0.1	2,130	0.00%
2022/01/04	3	75.07	2.1	75.05	75.10	0.9	2,111	0.04%
2022/01/03	0	0.00	1	74.10	74.20	-1	2,049	-0.05%
2021/12/30	8	72.75	4.1	73.62	73.50	3.9	1,965	0.20%
2021/12/29	3	69.50	5	69.84	71.50	-2	1,810	-0.11%
2021/12/28	20	67.10	1	67.20	67.90	19	1,690	1.12%
2021/12/27	80	66.56	1	66.80	67.00	79	1,652	4.78%
2021/12/23	3	64.97	0	0.00	64.90	3	1,577	0.19%
2021/12/17	4	65.18	2	65.35	65.10	2	1,521	0.13%
2021/12/15	1	64.40	0	0.00	64.40	1	1,485	0.07%
2021/12/07	4	65.10	0	0.00	65.20	4	1,555	0.26%
2021/12/06	0	65.11	0	0.00	65.20	0	1,573	0.00%
2021/12/02	0	0.00	1	65.00	65.10	-1	1,617	-0.06%
2021/12/01	1	63.20	1	65.90	66.30	0	1,632	0.00%
2021/11/30	2	63.85	0	63.60	63.40	2	1,604	0.12%
2021/11/26	0	0.00	40	63.38	63.30	-40	1,646	-2.43%
2021/11/24	0	0.00	18	64.40	64.70	-18	1,662	-1.08%
2021/11/18	1	65.40	0	0.00	65.30	1	1,722	0.06%
2021/11/16	0	0.00	29	64.80	64.40	-29	1,743	-1.66%
2021/11/15	0	0.00	10	65.90	65.90	-10	1,754	-0.57%
2021/11/12	1	65.60	3	65.10	65.90	-2	1,769	-0.11%
2021/11/09	10	65.00	1	65.00	64.60	9	1,855	0.49%
2021/11/08	1	64.70	1	65.10	65.00	0	1,901	0.00%
2021/11/05	2	65.10	10	64.90	64.90	-8	1,957	-0.41%
2021/11/04	0	0.00	2	64.65	64.70	-2	2,023	-0.10%
2021/11/02	2	63.90	1	64.00	63.80	1	2,099	0.05%
2021/11/01	1	63.20	2	62.50	62.50	-1	2,068	-0.05%
2021/10/27	1	62.70	0	0.00	62.80	1	2,085	0.05%
2021/10/26	50	62.55	1	62.40	62.70	49	2,125	2.30%
2021/10/25	0	0.00	3	62.30	62.50	-3	2,147	-0.14%
2021/10/21	0	0.00	2	62.95	63.10	-2	2,182	-0.09%
2021/10/20	4	62.00	4	62.20	62.20	0	2,234	0.00%
2021/10/19	34	62.00	0	0.00	61.20	34	2,223	1.53%
2021/10/14	0	0.00	2	59.65	60.00	-2	2,232	-0.09%
2021/10/13	0	0.00	0.1	59.00	59.00	-0.1	2,256	0.00%
2021/10/04	2	58.00	0	0.00	58.10	2	2,321	0.09%
2021/10/01	0	0.00	0	59.70	59.00	0	2,351	0.00%
2021/09/29	0	0.00	103	60.33	60.00	-103	2,490	-4.14%	大賣/鉅額交易
2021/09/28	0	0.00	1	61.80	61.70	-1	2,619	-0.04%
2021/09/27	10	63.00	1	62.90	62.60	9	2,630	0.34%
2021/09/23	1	62.90	0	0.00	62.40	1	2,648	0.04%
2021/09/22	1	61.90	0	0.00	62.30	1	2,639	0.04%
2021/09/17	1	63.00	1	64.30	64.30	0	2,605	0.00%
2021/09/16	1	63.10	0	0.00	62.60	1	2,601	0.04%
2021/09/15	0	0.00	1	63.30	62.60	-1	2,581	-0.04%
2021/09/10	4	62.95	23	62.60	63.80	-19	2,548	-0.75%
2021/09/09	22	60.97	0	0.00	61.10	22	2,487	0.88%
2021/09/07	0	61.70	0	0.00	61.80	0	2,451	0.00%
2021/09/06	40	61.87	1	61.20	61.60	39	2,439	1.60%
2021/09/03	65	61.07	0	0.00	61.00	65	2,415	2.69%
2021/09/02	0	0.00	1	61.50	60.30	-1	2,402	-0.04%
2021/09/01	1	60.40	0	0.00	60.20	1	2,367	0.04%
2021/08/30	1.2	59.99	0	0.00	59.60	1.2	2,349	0.05%
2021/08/19	1	58.01	1.1	57.82	57.50	-0.1	2,404	0.00%
2021/08/17	2	59.70	2	60.50	59.50	0	2,365	0.00%
2021/08/16	0.2	60.20	0	0.00	59.90	0.2	2,332	0.01%
2021/08/13	4.1	62.82	2	62.75	62.10	2.1	2,299	0.09%
2021/08/12	1.1	64.37	2	65.90	64.80	-0.9	2,262	-0.04%
2021/08/11	0	0.00	1	66.70	65.90	-1	2,233	-0.05%
2021/08/10	1	66.40	0	66.00	67.60	1	2,205	0.05%
2021/08/09	0	0.00	43	65.99	66.00	-43	2,149	-2.00%
2021/08/06	0	0.00	16	61.69	61.60	-16	2,081	-0.77%
2021/08/04	0	0.00	3	60.93	60.50	-3	2,242	-0.13%
2021/08/03	22	60.07	2.5	60.70	61.00	19.5	2,273	0.86%
2021/07/30	2	62.30	8	62.46	62.10	-6	2,293	-0.26%
2021/07/29	1	62.20	5	62.30	62.20	-4	2,265	-0.18%
2021/07/28	3	61.80	5	61.20	61.20	-2	2,266	-0.09%
2021/07/27	1	63.10	0	0.00	62.90	1	2,299	0.04%
2021/07/26	3	63.67	1	65.20	63.10	2	2,358	0.09%
2021/07/23	45	61.92	0	0.00	61.90	45	2,360	1.91%
2021/07/16	1	61.80	2	61.90	62.00	-1	2,970	-0.03%
2021/07/12	0	0.00	1	59.20	59.10	-1	3,206	-0.03%
2021/07/08	0	0.00	1	61.10	60.90	-1	3,187	-0.03%
2021/07/07	1	60.20	1	60.00	60.00	0	3,159	0.00%
2021/07/06	2	59.50	3	59.37	59.40	-1	3,124	-0.03%
2021/07/05	2	58.70	15	57.99	59.30	-13	3,047	-0.43%
2021/07/02	1	54.30	1	54.60	54.80	0	2,908	0.00%
2021/06/30	1	53.70	2	53.95	53.70	-1	2,896	-0.03%
2021/06/28	2	54.10	0	0.00	54.20	2	2,894	0.07%
2021/06/25	0.2	54.30	0	0.00	53.90	0.2	2,912	0.01%
2021/06/24	0	0.00	0.1	54.30	54.30	-0.1	2,917	0.00%
2021/06/23	0	0.00	0.1	54.40	54.40	-0.1	2,929	0.00%
2021/06/11	0	0.00	3	54.70	54.70	-3	2,933	-0.10%
2021/06/10	0	0.00	1	54.10	54.50	-1	2,941	-0.03%
2021/06/07	2	53.90	0	0.00	54.10	2	2,985	0.07%
2021/06/04	0	0.00	1	54.70	54.50	-1	2,986	-0.03%
2021/06/02	3	55.80	0.1	55.74	55.50	3	2,992	0.10%
2021/06/01	0	0.00	0	55.40	55.70	0	2,967	0.00%
2021/05/31	0	0.00	1	54.60	54.30	-1	2,924	-0.03%
2021/05/28	0	0.00	2	54.10	54.20	-2	2,910	-0.07%
2021/05/27	0	0.00	0.1	53.30	53.20	-0.1	2,893	0.00%
2021/05/26	1	52.50	1	52.60	52.60	0	2,919	0.00%
2021/05/25	2	52.55	3.1	52.50	52.30	-1.1	2,926	-0.04%
2021/05/18	0	0.00	4	50.60	51.20	-4	3,003	-0.13%
2021/05/17	5	47.50	6	47.40	47.50	-1	2,993	-0.03%
2021/05/14	1	50.20	25	49.99	50.10	-24	2,955	-0.81%
2021/05/13	7.1	48.56	2	50.00	49.35	5.1	2,921	0.17%
2021/05/12	2	49.70	3	49.17	50.30	-1	2,854	-0.04%
2021/05/11	1	51.80	10	52.80	52.10	-9	2,783	-0.32%
2021/05/06	0	0.00	11	53.04	53.10	-11	2,708	-0.41%
2021/05/04	3	52.43	0	53.70	52.30	3	2,662	0.11%
2021/05/03	6	54.32	4	53.58	54.00	2	2,599	0.08%
2021/04/29	0	0.00	7	54.50	54.90	-7	2,524	-0.28%
2021/04/28	10	54.56	4	54.90	54.30	6	2,451	0.24%
2021/04/27	0	0.00	35	52.94	52.60	-35	2,257	-1.55%
2021/04/26	0	0.00	0	53.90	53.60	0	2,207	0.00%
2021/04/23	6	53.75	1.2	53.76	53.80	4.8	2,148	0.22%
2021/04/22	12	53.34	33	54.01	53.00	-21	2,075	-1.01%
2021/04/21	2	51.50	14.4	50.30	51.60	-12.4	1,850	-0.67%
2021/04/20	14	47.36	9	48.93	51.70	5	1,711	0.29%
2021/04/19	4	47.17	13	47.19	47.15	-9	1,606	-0.56%
2021/04/14	3	45.22	1	44.75	45.15	2	1,614	0.12%
2021/04/13	0.2	45.70	2	45.80	45.55	-1.9	1,615	-0.11%
2021/04/12	6	45.67	2	45.70	45.70	4	1,606	0.25%
2021/04/09	10	46.50	5	46.62	46.40	5	1,598	0.31%
2021/04/08	5	46.95	0	0.00	46.95	5	1,614	0.31%
2021/04/07	10	46.80	1	46.85	46.95	9	1,610	0.56%
2021/04/01	7	46.98	0	0.00	47.00	7	1,622	0.43%
2021/03/31	11	47.16	1	47.20	47.15	10	1,611	0.62%
2021/03/30	1	47.15	1	47.45	47.50	0	1,601	0.00%
2021/03/29	1	46.50	0	0.00	46.90	1	1,572	0.06%
2021/03/26	0	0.00	3.1	46.38	46.40	-3.1	1,553	-0.20%
2021/03/25	2.1	45.60	0	0.00	45.85	2.1	1,539	0.13%
2021/03/24	0	0.00	2	45.90	45.90	-2	1,548	-0.13%
2021/03/22	0	0.00	2.3	46.30	46.45	-2.3	1,551	-0.15%
2021/03/19	2	46.35	0	0.00	46.40	2	1,554	0.13%
2021/03/17	0	0.00	0.6	46.55	46.55	-0.6	1,537	-0.04%
2021/03/16	10	46.70	0	0.00	46.75	10	1,539	0.65%
2021/03/15	2	46.10	0	0.00	46.20	2	1,544	0.13%
2021/03/12	1	45.35	0	0.00	45.50	1	1,526	0.07%
2021/03/11	0	0.00	2	45.23	45.50	-2	1,526	-0.13%
2021/03/10	0	44.95	2	44.90	45.00	-2	1,514	-0.13%
2021/03/09	0	0.00	1	44.90	44.85	-1	1,506	-0.07%
2021/03/08	0	0.00	3	44.80	44.70	-3	1,509	-0.20%
2021/03/04	4	44.36	0	0.00	44.65	4	1,558	0.26%
2021/03/03	0	0.00	0.1	44.35	44.80	-0.1	1,544	0.00%
2021/03/02	2	45.33	0	0.00	44.50	2	1,534	0.13%
2021/02/26	11	44.74	1	45.10	44.75	10	1,519	0.66%
2021/02/25	1	44.10	0	0.00	44.50	1	1,477	0.07%
2021/02/24	2	43.95	1	44.30	44.30	1	1,476	0.07%
2021/02/23	4	44.30	2	44.10	44.35	2	1,457	0.14%
2021/02/22	5	44.00	1.2	43.87	44.50	3.8	1,437	0.26%
2021/02/19	0	0.00	2	42.95	43.05	-2	1,391	-0.14%
2021/02/18	0	0.00	2	43.20	43.35	-2	1,391	-0.14%
2021/02/17	11	42.13	8	42.53	43.05	3	1,331	0.23%
2021/02/05	2	41.40	0	0.00	41.40	2	1,287	0.16%
2021/02/04	1	41.15	0	0.00	41.25	1	1,291	0.08%
2021/02/03	3	41.85	5	41.91	41.70	-2	1,310	-0.15%
2021/02/02	4	41.09	5	41.64	41.65	-1	1,288	-0.08%
2021/02/01	0.3	40.57	0	0.00	40.70	0.3	1,334	0.02%
2021/01/29	1.1	40.58	1	41.10	40.55	0.1	1,331	0.01%
2021/01/28	0.1	41.20	8	41.21	41.30	-7.9	1,316	-0.60%
2021/01/27	10	41.62	0	0.00	41.45	10	1,318	0.76%
2021/01/26	1	41.40	3	41.92	41.55	-2	1,315	-0.15%
2021/01/25	1	41.15	6	41.21	41.65	-5	1,306	-0.38%
2021/01/21	1	41.05	0	0.00	40.85	1	1,300	0.08%
2021/01/20	13	40.85	5	40.86	40.40	8	1,289	0.62%
2021/01/19	2	41.68	5	41.90	41.70	-3	1,261	-0.24%
2021/01/18	1	41.65	0	0.00	41.65	1	1,256	0.08%
2021/01/15	1	42.55	15	42.42	42.30	-14	1,250	-1.12%
2021/01/14	6	43.13	26	42.97	42.80	-20	1,293	-1.55%
2021/01/13	2	41.78	3	41.97	42.05	-1	1,240	-0.08%
2021/01/12	0	0.00	1	41.75	41.55	-1	1,200	-0.08%
2021/01/11	2	41.70	0	0.00	41.70	2	1,188	0.17%
2021/01/08	1	41.40	2	41.50	41.55	-1	1,174	-0.09%
2021/01/07	1.1	41.09	1	41.15	41.20	0.1	1,135	0.00%
2021/01/06	2	41.00	0	0.00	40.90	2	1,125	0.18%
2021/01/05	0	0.00	2	40.90	41.00	-2	1,106	-0.18%
2020/12/31	5	40.82	0	0.00	40.30	5	1,087	0.46%
2020/12/29	2	40.50	0	0.00	40.70	2	1,034	0.19%
2020/12/22	0	0.00	10	40.00	40.05	-10	1,032	-0.97%
2020/12/17	0	0.00	1	40.95	40.95	-1	1,041	-0.10%
2020/12/16	0	0.00	2	40.95	41.10	-2	1,044	-0.19%
2020/12/15	1	40.65	0	0.00	40.55	1	1,034	0.10%
2020/12/14	0	41.45	0	0.00	40.55	0	1,024	0.00%
2020/12/10	0	0.00	0.2	40.80	40.80	-0.2	1,011	-0.02%
2020/12/09	1	40.85	3	40.87	40.90	-2	999	-0.20%
2020/12/08	0	0.00	0.2	40.60	40.70	-0.2	986	-0.03%
2020/12/07	2	40.45	0	0.00	40.70	2	991	0.20%
2020/12/04	4	40.25	0	0.00	40.40	4	998	0.40%
2020/12/03	1	40.25	0	0.00	40.35	1	983	0.10%
2020/12/02	13	40.29	1	40.45	40.30	12	980	1.22%
2020/12/01	0	0.00	1	40.40	40.50	-1	972	-0.10%
2020/11/30	22	40.45	7	40.39	40.10	15	956	1.57%
2020/11/27	20	39.58	0	0.00	39.65	20	915	2.19%
2020/11/26	0	0.00	1	39.45	39.45	-1	927	-0.11%
2020/11/23	1	39.65	0	0.00	39.60	1	928	0.11%
2020/11/20	0	0.00	1	39.30	39.20	-1	925	-0.11%
2020/11/19	1	39.20	0	0.00	39.15	1	924	0.11%
2020/11/18	0	0.00	3	39.22	39.30	-3	971	-0.31%
2020/11/17	0.1	39.35	1	39.25	39.25	-0.9	1,003	-0.09%
2020/11/16	0	0.00	2	39.15	39.30	-2	1,061	-0.19%
2020/11/12	0	0.00	1	38.90	38.90	-1	1,100	-0.09%
2020/11/11	0.4	38.80	2	39.08	39.10	-1.6	1,110	-0.14%
2020/11/10	0	0.00	2	38.65	38.70	-2	1,102	-0.18%
2020/11/09	3	38.17	5	38.42	38.50	-2	1,106	-0.18%
2020/11/06	0	0.00	13	37.49	37.45	-13	1,057	-1.23%
2020/11/05	1	37.35	0	0.00	37.40	1	1,073	0.09%
2020/11/03	0	0.00	1	36.60	36.75	-1	1,129	-0.09%
2020/10/28	0	0.00	2	37.10	37.15	-2	1,181	-0.17%
2020/10/22	2	36.80	0	0.00	37.45	2	1,226	0.16%
2020/10/20	0	0.00	1	37.15	37.20	-1	1,186	-0.08%
2020/10/14	0	0.00	3	37.20	37.10	-3	1,261	-0.24%
2020/10/12	0	0.00	6	37.60	37.60	-6	1,308	-0.46%
2020/09/29	16	37.20	0	0.00	37.15	16	1,465	1.09%
2020/09/28	0	0.00	4	36.59	37.15	-4	1,485	-0.27%
2020/09/25	0	0.00	1	36.10	36.10	-1	1,531	-0.07%
2020/09/24	6	36.68	0	0.00	36.05	6	1,535	0.39%
2020/09/23	3	36.97	0	0.00	36.95	3	1,554	0.19%
2020/09/22	1	37.50	0	0.00	37.30	1	1,607	0.06%
2020/09/16	1	37.80	0	0.00	37.85	1	1,659	0.06%
2020/09/15	1	37.95	0	0.00	37.90	1	1,678	0.06%
2020/09/11	0	0.00	1	37.90	37.75	-1	1,718	-0.06%
2020/09/10	6	38.00	0	0.00	38.00	6	1,728	0.35%
2020/09/09	1	37.55	1	37.90	38.25	0	1,735	0.00%
2020/09/07	0	0.00	3	38.08	38.05	-3	1,742	-0.17%
2020/09/01	3	38.63	4	38.70	38.65	-1	1,809	-0.06%
2020/08/28	1	39.15	0	0.00	39.10	1	1,828	0.05%
2020/08/27	11	39.12	0	0.00	39.15	11	1,847	0.60%
2020/08/25	0	0.00	1	39.90	39.80	-1	1,854	-0.05%
2020/08/24	2	39.20	0	0.00	39.25	2	1,879	0.11%
2020/08/21	2	41.63	0	0.00	41.65	2	1,842	0.11%
2020/08/20	1	41.40	2	42.15	41.80	-1	1,811	-0.06%
2020/08/19	0	0.00	1.2	42.49	42.45	-1.2	1,761	-0.07%
2020/08/17	4.1	42.33	1	42.30	42.35	3.1	1,724	0.18%
2020/08/13	0	0.00	0.5	42.25	42.30	-0.5	1,714	-0.03%
2020/08/12	0	0.00	10	42.15	42.20	-10	1,701	-0.59%
2020/08/10	1	42.20	2	42.25	42.25	-1	1,698	-0.06%
2020/08/07	2	42.13	0	0.00	42.20	2	1,693	0.12%
2020/08/04	0	0.00	1	42.20	42.20	-1	1,663	-0.06%
2020/08/03	0	0.00	4	42.35	42.30	-4	1,678	-0.24%
2020/07/31	0	0.00	7	42.10	42.10	-7	1,679	-0.42%
2020/07/30	0	0.00	2	41.50	41.65	-2	1,666	-0.12%
2020/07/29	1	41.40	11	41.55	41.35	-10	1,668	-0.60%
2020/07/27	0	0.00	35	41.97	41.65	-35	1,703	-2.05%
2020/07/24	1	42.05	30	42.05	41.80	-29	1,732	-1.67%
2020/07/23	4	42.01	5	42.04	42.20	-1	1,738	-0.06%
2020/07/22	0	0.00	1	42.05	42.10	-1	1,780	-0.06%
2020/07/21	1	41.85	0	0.00	42.00	1	1,790	0.06%
2020/07/20	1	41.65	0	0.00	41.70	1	1,780	0.06%
2020/07/17	3	41.75	0	0.00	41.70	3	1,791	0.17%
2020/07/13	0	0.00	1	41.80	41.70	-1	1,797	-0.06%
2020/07/10	1	41.35	6	41.64	41.40	-5	1,804	-0.28%
2020/07/08	0	0.00	11	41.52	41.70	-11	1,777	-0.62%
2020/07/07	1	40.75	2	40.60	40.75	-1	1,752	-0.06%
2020/07/06	0	0.00	11	40.55	40.70	-11	1,740	-0.63%
2020/07/03	1	40.25	0	0.00	40.20	1	1,706	0.06%
2020/07/02	1	40.25	0	0.00	40.45	1	1,693	0.06%
2020/07/01	0	0.00	19	40.37	40.25	-19	1,665	-1.14%
2020/06/22	2	39.30	0	0.00	39.25	2	1,581	0.13%
2020/06/19	10	39.20	0	0.00	38.90	10	1,577	0.63%
2020/06/18	0	0.00	1	38.95	38.85	-1	1,555	-0.06%
2020/06/16	2	38.73	0	0.00	38.95	2	1,556	0.13%
2020/06/15	0.9	38.70	2	38.80	38.70	-1.1	1,588	-0.07%
2020/06/12	5	37.70	5	38.40	38.85	0	1,587	0.00%
2020/06/11	0	0.00	5	39.75	39.05	-5	1,613	-0.31%
2020/06/10	0	0.00	1	39.25	39.20	-1	1,591	-0.06%
2020/06/09	2	39.40	0	0.00	39.35	2	1,615	0.12%
2020/06/08	5.5	39.50	0	0.00	39.50	5.5	1,641	0.34%
2020/06/05	6	39.13	0	0.00	39.30	6	1,642	0.37%
2020/06/03	1	38.80	0	0.00	39.05	1	1,682	0.06%
2020/05/28	1	38.80	1	38.95	38.70	0	1,770	0.00%
2020/05/27	0	0.00	0.2	38.95	38.90	-0.2	1,809	-0.01%
2020/05/26	1	38.85	0	0.00	38.90	1	1,865	0.05%
2020/05/15	2	38.83	0	0.00	38.75	2	2,178	0.09%
2020/05/14	1	38.80	1	38.95	38.80	0	2,215	0.00%
2020/05/13	0	0.00	0.4	39.15	39.15	-0.4	2,225	-0.02%
2020/05/12	1	38.90	0	0.00	38.90	1	2,244	0.04%
2020/05/08	0	0.00	2	38.80	38.90	-2	2,231	-0.09%
2020/05/07	0	0.00	1	38.65	38.65	-1	2,233	-0.04%
2020/05/06	2	38.10	0	0.00	38.15	2	2,238	0.09%
2020/05/05	1	38.20	0	0.00	38.10	1	2,243	0.04%
2020/05/04	0	0.00	1	38.05	38.00	-1	2,254	-0.04%
2020/04/30	1	38.65	0	0.00	38.55	1	2,271	0.04%
2020/04/29	0	0.00	21	38.05	38.35	-21	2,337	-0.90%
2020/04/28	3	37.70	0	0.00	37.75	3	2,333	0.13%
2020/04/22	12	36.50	10	36.65	37.00	2	3,206	0.06%
2020/04/21	2	37.60	0	0.00	37.50	2	3,218	0.06%
2020/04/17	18	37.88	1	37.85	37.90	17	3,237	0.53%
2020/04/14	0	0.00	1	37.30	37.30	-1	3,256	-0.03%
2020/04/13	1	36.30	0	0.00	36.45	1	3,260	0.03%
2020/04/10	0	0.00	10	36.46	36.40	-10	3,304	-0.30%
2020/04/07	10	34.65	0	0.00	34.70	10	3,375	0.30%
2020/04/01	4	34.00	0	0.00	34.05	4	3,395	0.12%
2020/03/31	0	0.00	1	34.15	34.10	-1	3,404	-0.03%
2020/03/30	10	34.00	2	33.90	34.10	8	3,401	0.24%
2020/03/25	2	34.15	0	0.00	34.20	2	3,438	0.06%
2020/03/23	1	32.25	0	0.00	32.10	1	3,474	0.03%
2020/03/19	1	32.85	0	0.00	31.20	1	3,495	0.03%
2020/03/18	0	0.00	15	35.05	34.65	-15	3,457	-0.43%
2020/03/17	0	0.00	2	35.50	35.30	-2	3,462	-0.06%
2020/03/16	2	35.60	0	0.00	35.55	2	3,442	0.06%
2020/03/13	0	0.00	10	35.43	36.80	-10	3,449	-0.29%
2020/03/09	1	38.15	2	38.08	38.05	-1	3,852	-0.03%
2020/03/06	1	38.80	0	0.00	38.80	1	3,937	0.03%
2020/03/05	1	39.55	14	39.15	39.35	-13	4,011	-0.32%
2020/03/02	2	38.45	0	0.00	38.45	2	4,164	0.05%
2020/02/27	0	0.00	6	38.43	38.20	-6	4,276	-0.14%
2020/02/26	0	0.00	2	38.15	38.05	-2	4,309	-0.05%
2020/02/24	5	37.82	11	38.60	38.00	-6	4,446	-0.13%
2020/02/19	0	0.00	2	38.65	38.90	-2	4,570	-0.04%
2020/02/18	13	38.58	0	0.00	38.55	13	4,815	0.27%
2020/02/17	17	39.17	3	38.90	38.80	14	5,590	0.25%
2020/02/14	3	37.73	0	0.00	38.25	3	5,506	0.05%
2020/02/13	1	38.40	1	38.10	38.00	0	5,530	0.00%
2020/02/10	1	37.50	0	0.00	37.65	1	5,565	0.02%
2020/02/07	8	37.94	0	0.00	37.80	8	5,578	0.14%
2020/02/05	1	38.00	0	0.00	37.90	1	5,580	0.02%
2020/02/04	0	0.00	10	37.60	37.80	-10	5,583	-0.18%
2020/02/03	32	36.94	22	37.30	37.20	10	5,605	0.18%
2020/01/31	58	37.67	22	37.99	38.30	36	5,583	0.64%
2020/01/30	14	39.28	13	40.50	39.00	1	5,512	0.02%
2020/01/20	14	43.10	15	43.02	43.10	-1	5,497	-0.02%
2020/01/17	19.1	43.41	3	43.30	43.35	16.1	5,285	0.30%
2020/01/16	42	43.38	94	43.35	43.40	-52	5,095	-1.02%
2020/01/15	0	0.00	1	41.90	41.90	-1	4,660	-0.02%
2020/01/14	66	41.95	4	41.84	41.95	62	4,678	1.33%
2020/01/13	0	0.00	2.6	41.72	41.85	-2.6	4,682	-0.06%
2020/01/10	3	41.00	0	0.00	41.10	3	4,698	0.06%
2020/01/09	0	0.00	1	41.00	41.00	-1	4,712	-0.02%
2020/01/08	11	40.83	0	0.00	40.65	11	4,821	0.23%
2020/01/07	3	41.57	0	0.00	41.50	3	4,809	0.06%
2020/01/06	0	0.00	2	42.05	42.05	-2	4,839	-0.04%
2020/01/03	1	42.10	3	42.45	42.15	-2	4,868	-0.04%
2019/12/31	1	41.80	2	42.03	42.10	-1	5,193	-0.02%
2019/12/30	1	41.60	1	41.85	41.85	0	5,143	0.00%
2019/12/26	2	41.28	0	0.00	41.25	2	5,128	0.04%
2019/12/25	0	0.00	3	41.68	41.75	-3	5,112	-0.06%
2019/12/20	0	0.00	1	41.20	41.20	-1	5,111	-0.02%
2019/12/17	10	41.05	10	41.05	41.10	0	5,051	0.00%
2019/12/16	1	41.00	2	41.03	41.05	-1	5,040	-0.02%
2019/12/11	1	41.30	0	0.00	41.30	1	4,996	0.02%
2019/12/09	1	40.85	1	40.85	40.85	0	4,966	0.00%
2019/12/06	2	40.85	0	0.00	40.90	2	4,948	0.04%
2019/12/05	18	40.91	12	41.23	41.05	6	4,904	0.12%
2019/12/04	8	42.67	0	0.00	42.50	8	4,609	0.17%
2019/12/03	10	42.73	2.5	42.77	42.75	7.5	4,504	0.17%
2019/12/02	5	42.73	2	42.90	42.75	3	4,409	0.07%
2019/11/28	2	42.58	1	42.65	42.60	1	4,179	0.02%
2019/11/26	6	41.80	8	41.78	41.75	-2	4,029	-0.05%
2019/11/25	2	41.95	0	0.00	41.85	2	3,969	0.05%
2019/11/22	31	42.09	12	42.12	42.10	19	3,822	0.50%
2019/11/21	2	42.15	3	42.13	42.20	-1	3,742	-0.03%
2019/11/20	4	42.26	10	42.30	42.35	-6	3,647	-0.16%
2019/11/19	6	42.23	8	42.24	42.30	-2	3,571	-0.06%
2019/11/18	36	42.06	33	42.27	42.25	3	3,463	0.09%
2019/11/15	52	43.05	1	42.95	42.60	51	3,341	1.53%
2019/11/14	175	43.39	78	43.38	43.20	97	3,082	3.15%	大買/
2019/11/13	0	0.00	7	39.70	39.70	-7	2,258	-0.31%
2019/11/12	16	35.67	13	35.93	36.10	3	2,244	0.13%
2019/11/11	5	35.42	7	35.39	35.40	-2	2,177	-0.09%
2019/11/05	10	35.10	0	0.00	35.00	10	2,103	0.48%
2019/11/04	0	0.00	10	35.05	35.10	-10	2,104	-0.48%
2019/11/01	0	0.00	3	34.75	34.80	-3	2,081	-0.14%
2019/10/31	0	0.00	2	34.90	34.80	-2	2,093	-0.10%
2019/10/30	2	34.85	0	0.00	34.90	2	2,059	0.10%
2019/10/29	0	0.00	79	34.95	34.90	-79	2,056	-3.84%
2019/10/25	3	34.92	221	34.90	34.80	-218	2,037	-10.70%	大賣/鉅額交易
2019/10/24	16	35.00	0	0.00	35.25	16	1,984	0.81%
2019/10/23	1	35.00	0	0.00	34.95	1	1,949	0.05%
2019/10/18	2	34.98	0	0.00	35.00	2	1,859	0.11%
2019/10/17	0	0.00	5	35.30	35.20	-5	1,816	-0.28%
2019/10/16	0	0.00	2	35.25	35.45	-2	1,783	-0.11%
2019/10/15	45	34.63	8	34.61	34.70	37	1,654	2.24%
2019/10/14	96	34.73	15	34.70	34.75	81	1,613	5.02%
2019/10/09	1.5	34.60	0	0.00	34.60	1.5	1,567	0.09%
2019/10/08	1	35.05	20	35.00	35.00	-19	1,523	-1.25%
2019/10/07	34	35.57	16	36.05	35.90	18	1,374	1.31%
2019/10/04	1	38.30	0	0.00	38.35	1	1,132	0.09%
2019/10/03	10	38.35	50	38.35	38.35	-40	1,139	-3.51%
2019/10/02	11	38.74	0	0.00	38.60	11	1,145	0.96%
2019/09/26	0	0.00	1	39.35	39.10	-1	1,156	-0.09%
2019/09/25	2	39.25	0	0.00	39.20	2	1,159	0.17%
2019/09/24	0	0.00	10	39.55	39.55	-10	1,172	-0.85%
2019/09/23	1	39.60	0	0.00	39.60	1	1,175	0.09%
2019/09/19	1	39.60	4	39.60	39.50	-3	1,160	-0.26%
2019/09/17	0	0.00	2	39.25	39.35	-2	1,152	-0.17%
2019/09/11	0	0.00	1	38.95	39.00	-1	1,162	-0.09%
2019/09/10	0	0.00	1	39.05	39.15	-1	1,161	-0.09%
2019/09/06	1	38.85	0	0.00	38.80	1	1,157	0.09%
2019/08/29	1	38.05	1	38.00	38.00	0	1,170	0.00%
2019/08/28	30	40.00	1	40.10	40.05	29	1,144	2.53%
2019/08/23	7	40.50	0	0.00	40.50	7	1,080	0.65%
2019/08/22	6	40.70	1	40.70	40.70	5	1,080	0.46%
2019/08/21	1	40.55	0	0.00	40.55	1	1,073	0.09%
2019/08/16	0	0.00	1	40.00	40.10	-1	1,069	-0.09%
2019/08/15	0	0.00	1	39.85	39.80	-1	1,059	-0.09%
2019/08/12	4	40.50	0	0.00	40.35	4	1,068	0.37%
2019/08/07	1	39.75	0	0.00	39.70	1	1,071	0.09%
2019/08/06	5	39.50	2	39.40	39.60	3	1,093	0.27%
2019/08/05	1	39.75	5	40.17	40.00	-4	1,108	-0.36%
2019/08/02	8	39.81	0	0.00	39.75	8	1,133	0.71%
2019/07/31	1	40.55	0	0.00	40.50	1	1,212	0.08%
2019/07/30	0	0.00	3	40.75	40.75	-3	1,205	-0.25%
2019/07/24	0	0.00	6	41.06	41.10	-6	1,230	-0.49%
2019/07/23	0	0.00	2	41.00	40.95	-2	1,227	-0.16%
2019/07/19	0	0.00	5	40.60	40.60	-5	1,215	-0.41%
2019/07/18	1	40.20	1	40.20	40.20	0	1,208	0.00%
2019/07/16	1	40.35	0	0.00	40.20	1	1,219	0.08%
2019/07/15	1	40.50	0	0.00	40.35	1	1,211	0.08%
2019/07/12	10	40.53	0	0.00	40.50	10	1,220	0.82%
2019/07/11	0	0.00	3	40.43	40.55	-3	1,236	-0.24%
2019/07/08	0	0.00	2	40.05	40.20	-2	1,270	-0.16%
2019/07/01	5	40.25	7	40.46	40.45	-2	1,321	-0.15%
2019/06/27	0.2	39.85	0	0.00	40.00	0.2	1,309	0.02%
2019/06/25	0	0.00	86	39.93	39.95	-86	1,321	-6.51%
2019/06/20	1	39.65	3	39.65	39.70	-2	1,344	-0.15%
2019/06/18	0	0.00	178	39.10	39.10	-178	1,345	-13.23%	大賣/鉅額交易
2019/06/17	0	0.00	126	39.10	39.15	-126	1,349	-9.34%	大賣/鉅額交易
2019/06/12	0	0.00	1	38.90	38.90	-1	1,380	-0.07%
2019/06/11	10	38.90	0	0.00	38.90	10	1,392	0.72%
2019/06/10	3	38.50	9	38.59	38.70	-6	1,389	-0.43%
2019/06/06	8	38.34	0	0.00	38.30	8	1,407	0.57%
2019/05/29	3	37.85	0	0.00	37.85	3	1,503	0.20%
2019/05/28	1	38.45	0	0.00	37.85	1	1,505	0.07%
2019/05/24	0	0.00	3	38.32	38.30	-3	1,510	-0.20%
2019/05/23	1	37.85	0	0.00	37.85	1	1,534	0.07%
2019/05/22	1	38.30	0	0.00	38.20	1	1,581	0.06%
2019/05/20	2	38.00	0	0.00	38.15	2	1,694	0.12%
2019/05/17	11	38.05	0	0.00	38.05	11	1,703	0.65%
2019/05/16	2	38.33	0	0.00	38.20	2	1,696	0.12%
2019/05/15	1	38.75	0	0.00	38.70	1	1,701	0.06%
2019/05/09	10	39.67	0	0.00	39.50	10	1,631	0.61%
2019/05/06	0	0.00	35	40.85	40.85	-35	1,538	-2.27%
2019/04/26	1	40.90	0	0.00	40.90	1	1,485	0.07%
2019/04/18	11	41.01	0	0.00	40.60	11	1,547	0.71%
2019/04/17	9	40.97	3	40.95	41.00	6	1,561	0.38%
2019/04/16	0	0.00	5	40.95	41.00	-5	1,542	-0.32%
2019/04/08	0	0.00	3	40.60	40.55	-3	1,470	-0.20%
2019/04/03	0	0.00	10	40.85	40.90	-10	1,425	-0.70%
2019/03/27	0	0.00	10	40.40	40.45	-10	1,409	-0.71%
2019/03/26	2	40.45	5	40.35	40.50	-3	1,414	-0.21%
2019/03/20	2	40.10	0	0.00	40.15	2	1,387	0.14%
2019/03/15	10	40.55	0	0.00	40.35	10	1,360	0.73%
2019/03/14	0	0.00	3	40.25	40.25	-3	1,352	-0.22%
2019/03/06	3	39.75	0	0.00	39.80	3	1,305	0.23%
2019/03/05	3	39.93	0	0.00	39.90	3	1,276	0.24%
2019/02/26	5	40.10	0	0.00	40.10	5	1,259	0.40%
2019/02/25	2	40.10	0	0.00	40.15	2	1,253	0.16%
2019/02/21	4	39.93	0	0.00	40.00	4	1,241	0.32%
2019/02/19	2	41.70	0	0.00	41.60	2	1,091	0.18%
2019/02/15	0	0.00	10	41.40	41.50	-10	1,094	-0.91%
2019/02/11	0	41.00	0	0.00	40.80	0	1,120	0.00%
2019/01/14	0	0.00	13	39.42	39.40	-13	1,131	-1.15%
2019/01/09	3	38.70	5	39.20	39.20	-2	1,154	-0.17%
2018/12/20	5	38.70	15	38.75	38.75	-10	1,322	-0.76%
2018/12/12	15	39.85	0	0.00	39.95	15	1,293	1.16%
2018/12/05	0	0.00	5	40.50	40.50	-5	1,351	-0.37%
2018/12/03	10	40.65	0	0.00	40.80	10	1,389	0.72%
2018/11/02	2	40.35	0	0.00	40.25	2	1,602	0.12%
2018/10/25	1	38.90	0	0.00	38.90	1	1,712	0.06%
2018/10/15	5	40.20	0	0.00	40.20	5	1,633	0.31%
2018/10/12	5	39.35	0	0.00	39.85	5	1,608	0.31%
2018/10/04	0	0.00	10	42.45	42.55	-10	1,451	-0.69%
2018/09/28	0	0.00	5	42.70	42.65	-5	1,460	-0.34%
2018/09/26	5	42.65	0	0.00	42.85	5	1,455	0.34%
2018/09/18	0	0.00	10	42.85	42.85	-10	1,460	-0.68%
2018/09/11	10	42.48	0	0.00	42.50	10	1,440	0.69%
2018/09/10	2	42.35	1	42.25	42.25	1	1,406	0.07%
2018/09/05	0.1	43.80	0	0.00	43.75	0.1	1,359	0.00%
2018/09/04	0	0.00	4	44.05	44.00	-4	1,345	-0.30%
2018/08/30	2	43.75	0	0.00	43.80	2	1,328	0.15%
2018/08/17	4	44.45	0	0.00	44.40	4	1,312	0.30%
2018/08/15	0	0.00	1	44.35	44.35	-1	1,259	-0.08%
2018/08/14	0.2	44.60	0	0.00	44.65	0.2	1,245	0.02%
2018/08/10	0	0.00	15	44.59	44.50	-15	1,188	-1.26%
2018/08/09	10	44.13	1	44.15	44.15	9	1,142	0.79%
2018/08/08	1	42.80	0	0.00	42.60	1	1,034	0.10%
2018/08/03	24	45.21	0	0.00	45.15	24	1,087	2.21%
2018/08/02	10	45.50	0	0.00	45.40	10	1,040	0.96%
2018/08/01	0.1	45.55	0	0.00	45.50	0.1	1,022	0.00%
2018/07/30	1	45.00	0	0.00	44.95	1	1,003	0.10%
2018/07/24	0	0.00	10	44.35	44.45	-10	1,063	-0.94%
2018/07/17	10	44.20	0	0.00	44.10	10	1,187	0.84%
2018/07/04	0	0.00	2	44.05	44.25	-2	1,343	-0.15%
2018/06/20	0.1	44.85	0	0.00	44.70	0.1	1,539	0.01%
2018/06/12	0.1	46.00	0	0.00	46.05	0.1	1,555	0.01%
2018/06/11	3	46.10	0	0.00	46.10	3	1,559	0.19%
2018/06/07	10	46.25	0	0.00	46.15	10	1,581	0.63%
2018/06/05	0	0.00	2	46.00	45.90	-2	1,584	-0.13%
2018/05/16	0	0.00	1	45.95	45.95	-1	1,712	-0.06%
2018/05/11	1	46.35	1	46.10	46.15	0	1,667	0.00%
2018/05/09	0.2	45.95	0	0.00	46.00	0.2	1,667	0.01%
2018/05/08	2	45.45	1	45.60	45.90	1	1,674	0.06%
2018/05/07	1	45.25	0	0.00	45.45	1	1,686	0.06%
2018/04/27	5	44.30	0	0.00	44.30	5	1,631	0.31%
2018/04/26	0	0.00	2	44.35	44.35	-2	1,631	-0.12%
2018/04/24	3	44.63	0	0.00	44.50	3	1,622	0.18%
2018/04/23	2	45.40	0	0.00	45.40	2	1,628	0.12%
2018/04/17	3	46.00	0	0.00	46.00	3	1,661	0.18%
2018/04/09	2	47.30	0	0.00	47.30	2	1,535	0.13%
2018/03/26	1	46.50	2	46.53	46.30	-1	1,390	-0.07%
2018/03/20	0	0.00	1	46.40	46.60	-1	1,454	-0.07%
2018/03/15	3	46.40	0	0.00	46.40	3	1,463	0.20%
2018/03/06	0	0.00	3	46.70	46.40	-3	1,562	-0.19%
2018/03/02	2	46.68	0	0.00	46.55	2	1,571	0.13%
2018/03/01	1	46.80	0	0.00	46.80	1	1,570	0.06%
2018/02/27	5	47.30	2	47.15	47.05	3	1,575	0.19%
2018/02/22	0	0.00	7	47.09	47.15	-7	1,565	-0.45%
2018/02/21	11	46.72	12	46.63	46.80	-1	1,570	-0.06%
2018/02/09	8	45.22	0	0.00	44.90	8	1,580	0.51%
2018/02/08	0	0.00	5	45.80	45.90	-5	1,518	-0.33%
2018/02/06	2	45.05	0	0.00	45.35	2	1,538	0.13%
2018/01/30	0	0.00	1	47.50	47.15	-1	1,626	-0.06%
2018/01/24	0	0.00	2	47.05	47.00	-2	1,660	-0.12%
2018/01/19	0	0.00	20	46.90	46.85	-20	1,658	-1.21%
2018/01/17	0	0.00	40	46.05	46.50	-40	1,668	-2.40%
2018/01/12	0	0.00	3	46.60	46.35	-3	1,637	-0.18%
2018/01/09	0	0.00	2	45.45	45.50	-2	1,619	-0.12%
2018/01/03	0	0.00	3	45.50	45.55	-3	1,744	-0.17%