聯強 (2347)-新光-高雄券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
84.4
漲跌
▼1.0
漲幅
-1.17%
成交量
50,857張
產業
上市電子通路類股
843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

聯強 (2347)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/31	10	83.34	3	82.30	84.40	7	8,005	0.09%
2024/05/30	15.2	82.57	6	84.48	85.40	9.2	7,231	0.13%
2024/05/29	5	87.60	4.1	87.03	87.40	1	6,573	0.01%
2024/05/28	14.1	87.47	17.3	87.67	88.70	-3.2	6,215	-0.05%
2024/05/27	3	84.89	5.3	85.92	87.00	-2.3	5,929	-0.04%
2024/05/24	0	82.30	0	0.00	83.40	0	5,686	0.00%
2024/05/23	6	82.20	6	81.85	82.70	0	5,553	0.00%
2024/05/22	10	81.01	5	80.80	81.30	5	5,433	0.09%
2024/05/21	0	84.30	0	0.00	83.30	0	5,311	0.00%
2024/05/20	4	82.61	13.1	83.02	84.00	-9.1	5,289	-0.17%
2024/05/17	5	85.50	1.6	86.29	85.10	3.4	5,180	0.07%
2024/05/16	9	87.57	21	87.89	86.60	-12	5,109	-0.23%
2024/05/15	5.1	87.47	7.2	88.22	86.50	-2.1	5,094	-0.04%
2024/05/14	2	85.90	0.3	85.78	85.30	1.7	5,070	0.03%
2024/05/13	2.1	85.81	2	86.25	85.90	0.1	5,064	0.00%
2024/05/10	6.4	84.36	10.4	84.71	85.90	-4	5,036	-0.08%
2024/05/09	2.4	80.78	0.1	80.40	80.80	2.3	4,952	0.05%
2024/05/08	10	82.02	1	81.60	81.60	9	4,936	0.18%
2024/05/07	0.2	81.86	0	0.00	82.70	0.2	4,945	0.00%
2024/05/06	0	0.00	1	81.70	81.90	-1	4,902	-0.02%
2024/05/03	5	80.60	4	80.90	80.20	1	4,875	0.02%
2024/05/02	0	81.00	6.2	81.24	81.50	-6.2	4,829	-0.13%
2024/04/30	1	79.90	2	79.40	79.80	-1	4,778	-0.02%
2024/04/26	0.2	76.35	6	77.12	76.50	-5.8	4,732	-0.12%
2024/04/25	4	77.38	1	77.10	77.10	3	4,683	0.06%
2024/04/24	1.1	78.69	1	79.00	79.20	0.1	4,655	0.00%
2024/04/23	3.3	77.68	1	78.50	79.30	2.3	4,687	0.05%
2024/04/22	1	78.69	3	78.23	78.70	-2	4,661	-0.04%
2024/04/19	0	78.20	25	77.41	77.30	-25	4,559	-0.55%
2024/04/18	0	0.00	1	77.40	76.90	-1	4,399	-0.02%
2024/04/17	0	0.00	2	76.90	77.00	-2	4,320	-0.05%
2024/04/16	0.1	75.80	0.2	75.25	75.80	-0.1	4,250	0.00%
2024/04/15	0.1	76.35	1	77.00	76.40	-0.9	4,166	-0.02%
2024/04/12	1.1	76.20	0	0.00	76.20	1.1	4,117	0.03%
2024/04/11	0.1	76.60	5	76.30	76.50	-4.9	4,092	-0.12%
2024/04/10	0.1	76.67	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0	0.00	1	77.20	76.90	-1	4,120	-0.02%
2024/04/08	0	0.00	5	75.76	76.30	-5	4,099	-0.12%
2024/04/03	0.2	75.93	3	75.93	76.10	-2.9	4,056	-0.07%
2024/04/02	1	77.00	2	76.95	77.00	-1	4,048	-0.02%
2024/04/01	5.2	75.95	3.3	76.02	75.90	1.9	4,033	0.05%
2024/03/29	0.4	77.70	0	0.00	78.90	0.4	4,015	0.01%
2024/03/28	0	78.50	1	78.70	78.40	-1	3,982	-0.02%
2024/03/27	1.1	78.37	0	0.00	78.50	1.1	4,011	0.03%
2024/03/26	0.6	77.57	0	0.00	78.40	0.6	4,039	0.02%
2024/03/25	1	77.60	0	0.00	78.10	1	4,038	0.02%
2024/03/22	0.3	77.70	0	0.00	78.40	0.3	4,076	0.01%
2024/03/21	3	77.30	0	0.00	78.50	3	4,065	0.07%
2024/03/20	0.1	77.75	0	0.00	78.20	0.1	4,000	0.00%
2024/03/19	9.1	79.09	6.1	78.44	79.00	3	3,954	0.08%
2024/03/18	1.1	78.50	0.1	79.60	80.10	1	3,861	0.02%
2024/03/15	1.2	79.62	7.3	79.61	79.50	-6.1	3,764	-0.16%
2024/03/14	9	78.10	4	77.95	76.90	5	3,599	0.14%
2024/03/13	1	78.68	2	78.00	78.10	-1	3,509	-0.03%
2024/03/12	1	75.00	0	0.00	75.30	1	3,391	0.03%
2024/03/11	0	0.00	2.1	74.60	74.00	-2.1	3,337	-0.06%
2024/03/08	1	75.80	1	75.10	74.70	0	3,342	0.00%
2024/03/07	3	75.70	0	0.00	76.00	3	3,331	0.09%
2024/03/06	0.6	75.80	3	76.00	76.00	-2.4	3,311	-0.07%
2024/03/05	3	75.20	0.1	75.30	75.50	2.9	3,351	0.09%
2024/03/04	0	0.00	0.3	76.60	76.50	-0.3	3,355	-0.01%
2024/03/01	0	0.00	0	76.30	76.70	0	3,389	0.00%
2024/02/29	0	76.60	3.3	77.14	77.80	-3.3	3,454	-0.10%
2024/02/27	0	0.00	1	76.90	76.30	-1	3,428	-0.03%
2024/02/23	0.3	76.20	0.3	75.90	76.10	0	3,420	0.00%
2024/02/22	1	75.52	3.1	75.70	76.30	-2.1	3,496	-0.06%
2024/02/21	0	75.60	1	75.90	75.90	-1	3,473	-0.03%
2024/02/20	0.4	75.48	13.1	75.30	75.50	-12.7	3,485	-0.36%
2024/02/19	3.4	74.16	0.4	74.11	74.70	3	3,468	0.09%
2024/02/16	3	74.83	0	0.00	74.10	3	3,498	0.09%
2024/02/15	0	0.00	1	72.90	73.00	-1	3,464	-0.03%
2024/02/05	1	71.42	1	71.50	71.50	0	3,477	0.00%
2024/02/01	0	0.00	1	72.60	72.70	-1	3,470	-0.03%
2024/01/30	0	0.00	50	71.67	71.80	-50	3,439	-1.45%
2024/01/29	0	0.00	1	72.20	72.70	-1	3,436	-0.03%
2024/01/26	0	0.00	1	73.00	72.70	-1	3,453	-0.03%
2024/01/23	2	71.55	0	71.70	71.60	2	3,514	0.06%
2024/01/22	2	71.30	0.3	71.07	71.80	1.7	3,516	0.05%
2024/01/16	0	69.60	0	0.00	70.30	0	3,423	0.00%
2024/01/15	50	70.00	0.1	69.94	69.90	50	3,412	1.46%
2024/01/12	0	69.20	0.1	69.50	69.60	-0.1	3,417	0.00%
2024/01/11	0	68.90	0.2	69.00	69.00	-0.1	3,417	0.00%
2024/01/09	0	0.00	0.1	69.11	69.00	-0.1	3,515	0.00%
2024/01/08	0	70.00	1	70.30	69.70	-1	3,519	-0.03%
2024/01/05	1	70.00	1	70.20	70.20	0	3,523	0.00%
2024/01/04	0	0.00	2	70.35	70.60	-2	3,534	-0.06%
2024/01/03	0	0.00	0.1	69.85	70.10	-0.1	3,588	0.00%
2024/01/02	0	0.00	0.1	70.30	70.10	-0.1	3,548	0.00%
2023/12/29	0	0.00	1	70.42	70.20	-1	3,545	-0.03%
2023/12/28	0.2	70.30	2.1	70.79	70.50	-2	3,564	-0.05%
2023/12/27	0	0.00	1	70.50	70.30	-1	3,549	-0.03%
2023/12/26	1	69.90	2.1	70.07	70.20	-1.1	3,519	-0.03%
2023/12/25	0	0.00	2	69.45	69.80	-2	3,503	-0.06%
2023/12/21	1.1	68.09	0	0.00	68.90	1.1	3,451	0.03%
2023/12/20	2	67.90	2	68.55	68.60	0	3,417	0.00%
2023/12/19	0	68.00	5	67.80	68.70	-5	3,377	-0.15%
2023/12/18	0	0.00	1.1	68.73	68.80	-1.1	3,359	-0.03%
2023/12/15	1.1	68.49	1	69.20	68.40	0.1	3,342	0.00%
2023/12/14	0	69.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/13	0.2	68.60	0	0.00	69.10	0.2	3,306	0.01%
2023/12/12	1	68.99	9	69.01	69.20	-8	3,330	-0.24%
2023/12/11	0	0.00	5	68.40	68.80	-5	3,337	-0.15%
2023/12/06	3	66.30	0	0.00	66.50	3	3,397	0.09%
2023/12/05	9.4	66.64	1	66.90	66.50	8.4	3,404	0.25%
2023/12/04	1.4	67.52	0	0.00	67.40	1.4	3,429	0.04%
2023/12/01	0.1	68.20	0	0.00	68.20	0.1	3,471	0.00%
2023/11/30	4	68.45	3	68.60	68.90	1	3,462	0.03%
2023/11/29	5	69.00	5	68.70	67.90	0	3,393	0.00%
2023/11/28	0	0.00	1	69.30	68.10	-1	3,346	-0.03%
2023/11/27	4	69.58	9	69.22	68.40	-5	3,335	-0.15%
2023/11/24	1	68.70	8	68.85	68.10	-7	3,266	-0.21%
2023/11/22	2	68.50	3	68.53	68.40	-1	3,190	-0.03%
2023/11/21	3	68.17	5	68.52	68.80	-2	3,170	-0.06%
2023/11/17	1	66.81	0.2	67.10	67.10	0.8	3,063	0.03%
2023/11/15	3.3	66.00	0	0.00	66.00	3.3	3,043	0.11%
2023/11/14	1	65.90	0	0.00	66.00	1	3,013	0.03%
2023/11/13	9.2	65.66	4.6	66.18	65.30	4.6	2,999	0.15%
2023/11/10	0.2	68.60	0	0.00	68.90	0.2	2,953	0.01%
2023/11/09	1	68.80	0	0.00	68.60	1	2,953	0.03%
2023/11/08	2.3	68.93	6.6	68.97	68.80	-4.2	2,969	-0.14%
2023/11/07	10.1	69.60	1.3	69.54	69.60	8.9	2,960	0.30%
2023/11/06	3.2	69.40	1.2	69.46	69.20	2	2,973	0.07%
2023/11/03	0.3	68.70	2.1	68.60	68.90	-1.8	2,963	-0.06%
2023/11/02	2	68.65	0	0.00	68.50	2	2,966	0.07%
2023/11/01	2.7	68.48	0.5	68.07	68.50	2.3	2,961	0.08%
2023/10/31	1.4	68.36	15.8	68.23	68.70	-14.3	2,938	-0.49%
2023/10/30	0.2	67.70	4.2	67.82	67.80	-4.1	2,897	-0.14%
2023/10/27	1.4	67.21	10	67.05	67.20	-8.6	2,893	-0.30%
2023/10/26	0.1	66.20	5	66.74	66.40	-5	2,945	-0.17%
2023/10/25	1	67.10	0	0.00	67.00	1	2,928	0.03%
2023/10/24	0.3	66.50	12	66.30	66.90	-11.7	2,938	-0.40%
2023/10/23	0.1	66.40	2.9	66.29	66.20	-2.9	2,945	-0.10%
2023/10/20	1.1	66.54	11.5	66.99	67.00	-10.4	2,944	-0.35%
2023/10/18	0.5	67.86	0.5	67.63	67.80	0	3,056	0.00%
2023/10/17	0.6	67.82	4.1	67.70	67.60	-3.6	3,066	-0.12%
2023/10/16	2.3	67.80	1.1	68.05	67.60	1.2	3,131	0.04%
2023/10/13	0.1	67.53	4.4	67.67	68.00	-4.3	3,190	-0.13%
2023/10/12	6.4	66.98	9.1	66.74	67.40	-2.7	3,197	-0.08%
2023/10/11	13.3	67.19	13.9	67.04	67.50	-0.6	3,180	-0.02%
2023/10/06	2.2	64.94	7.5	64.51	65.00	-5.3	3,151	-0.17%
2023/10/05	0.1	63.73	3.2	63.98	63.80	-3.1	3,150	-0.10%
2023/10/04	0	0.00	3	62.90	63.10	-3	3,153	-0.10%
2023/10/03	0.2	63.50	0	0.00	63.60	0.2	3,136	0.01%
2023/10/02	1	63.80	0	0.00	63.70	1	3,215	0.03%
2023/09/28	1.1	63.99	4.5	64.12	64.10	-3.5	3,232	-0.11%
2023/09/26	0	0.00	3	63.20	63.50	-3	3,230	-0.09%
2023/09/25	0	0.00	5	64.28	63.90	-5	3,251	-0.15%
2023/09/22	0	0.00	2	63.20	63.70	-2	3,276	-0.06%
2023/09/21	1	62.80	0	0.00	62.90	1	3,277	0.03%
2023/09/20	1.1	63.87	1	64.40	63.90	0.1	3,234	0.00%
2023/09/19	0	0.00	3	64.50	64.20	-3	3,214	-0.09%
2023/09/18	1	64.20	1	64.00	63.90	0	3,189	0.00%
2023/09/15	0	0.00	1	64.20	64.40	-1	3,187	-0.03%
2023/09/14	1.1	63.77	2	63.85	64.00	-0.9	3,141	-0.03%
2023/09/13	2	62.80	3	62.90	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	1	62.50	62.50	-1	3,200	-0.03%
2023/09/11	2	61.90	2.1	61.71	62.00	-0.1	3,204	0.00%
2023/09/08	2	62.40	0	0.00	62.30	2	3,189	0.06%
2023/09/07	4	62.35	3.3	62.72	62.80	0.7	3,211	0.02%
2023/09/06	0.4	61.68	2.3	62.52	62.50	-1.9	3,206	-0.06%
2023/09/05	1	61.20	2.1	61.39	61.30	-1.1	3,157	-0.03%
2023/09/04	1	61.00	1	60.90	61.40	0	3,196	0.00%
2023/09/01	0	61.00	4	61.25	61.00	-4	3,459	-0.12%
2023/08/31	2.2	60.78	0.4	60.55	61.10	1.8	3,557	0.05%
2023/08/30	2	60.40	3	60.40	60.40	-1	3,573	-0.03%
2023/08/29	1.1	60.30	2	60.35	60.40	-0.9	3,635	-0.03%
2023/08/28	1	59.80	0	0.00	59.90	1	3,658	0.03%
2023/08/25	3	59.70	4.2	59.65	59.50	-1.2	3,984	-0.03%
2023/08/24	0	0.00	0.1	59.30	59.10	-0.1	4,013	0.00%
2023/08/23	0	59.40	5.1	58.71	59.50	-5.1	4,042	-0.13%
2023/08/22	1	58.70	0	0.00	58.50	1	4,068	0.02%
2023/08/21	1	59.80	0.2	59.82	59.70	0.8	4,092	0.02%
2023/08/18	0	0.00	0.1	59.31	59.70	-0.1	4,095	0.00%
2023/08/17	0.7	59.10	1	58.90	58.90	-0.3	4,116	-0.01%
2023/08/16	0	0.00	2.1	59.20	59.00	-2.1	4,134	-0.05%
2023/08/15	2	59.15	2	59.00	59.10	0	4,149	0.00%
2023/08/14	1.1	58.53	1	58.80	58.60	0.1	4,170	0.00%
2023/08/11	0	0.00	1	59.00	58.80	-1	4,184	-0.02%
2023/08/10	3	58.67	0	0.00	58.80	3	4,229	0.07%
2023/08/07	11	58.44	1.2	58.68	58.90	9.8	4,280	0.23%
2023/08/04	1	57.90	1	58.40	58.10	0	4,289	0.00%
2023/08/02	0.2	58.75	2.1	58.40	58.30	-1.9	4,283	-0.04%
2023/08/01	0	0.00	1	59.10	59.10	-1	4,275	-0.02%
2023/07/31	1	59.30	0	0.00	59.20	1	4,283	0.02%
2023/07/28	3	59.13	0.1	59.00	59.20	3	4,236	0.07%
2023/07/27	0	58.80	2	58.40	58.80	-2	4,227	-0.05%
2023/07/26	0.2	57.93	1	57.90	58.20	-0.8	4,208	-0.02%
2023/07/25	4.7	57.90	0	0.00	58.10	4.7	4,202	0.11%
2023/07/24	0.3	58.34	0	0.00	58.40	0.3	4,177	0.01%
2023/07/20	3.1	59.10	0	0.00	58.90	3.1	4,015	0.08%
2023/07/19	0.1	59.79	2	59.90	59.30	-1.9	3,928	-0.05%
2023/07/18	3	59.20	1.8	59.13	59.50	1.2	3,853	0.03%
2023/07/17	1.1	58.62	9.3	58.31	58.90	-8.2	3,777	-0.22%
2023/07/14	1.1	58.70	0	0.00	58.40	1.1	3,757	0.03%
2023/07/13	3.3	58.68	2.3	58.87	58.60	1.1	3,740	0.03%
2023/07/11	0.1	57.08	1.1	56.63	57.00	-1	3,669	-0.03%
2023/07/10	1.3	56.05	0.4	56.00	55.90	0.9	3,672	0.02%
2023/07/07	16	56.16	3	55.73	55.80	13	3,675	0.35%
2023/07/06	5.9	57.96	5	57.70	57.50	0.9	3,605	0.03%
2023/07/05	1.2	58.27	1	58.80	58.50	0.2	3,572	0.00%
2023/07/04	4.3	58.35	3	58.43	58.50	1.3	3,569	0.04%
2023/07/03	0.3	58.28	3.5	58.11	58.10	-3.2	3,577	-0.09%
2023/06/30	2.3	58.35	0	0.00	58.00	2.3	3,563	0.06%
2023/06/29	1.4	59.13	0	0.00	58.70	1.4	3,528	0.04%
2023/06/28	0.3	59.10	0	0.00	59.20	0.3	3,518	0.01%
2023/06/27	1	58.70	0	0.00	58.80	1	3,539	0.03%
2023/06/21	1.2	59.17	0.1	59.60	59.40	1.1	3,562	0.03%
2023/06/20	0.2	59.22	5	59.14	59.20	-4.8	3,549	-0.13%
2023/06/19	7	58.99	1	59.00	58.70	6	3,541	0.17%
2023/06/16	7.4	59.42	0	0.00	59.00	7.4	3,544	0.21%
2023/06/15	3	60.13	0	0.00	59.90	3	3,447	0.09%
2023/06/14	0.1	60.36	0	0.00	59.90	0.1	3,438	0.00%
2023/06/13	0	60.40	3	60.50	60.20	-3	3,468	-0.09%
2023/06/12	6.1	59.92	2.1	59.90	60.00	4.1	3,465	0.12%
2023/06/09	2	58.91	0	59.30	59.00	2	3,482	0.06%
2023/06/08	11.3	58.85	0	0.00	58.60	11.3	3,542	0.32%
2023/06/07	187.7	59.68	12	59.30	59.20	175.7	3,549	4.95%	大買/鉅額交易
2023/06/06	15.1	63.56	201	63.73	63.40	-185.9	3,446	-5.40%	大賣/鉅額交易
2023/06/05	0.1	63.80	21	63.70	63.70	-21	3,350	-0.63%
2023/06/02	0	63.80	1	63.22	63.80	-1	3,299	-0.03%
2023/06/01	0.2	63.63	1	63.30	63.10	-0.9	3,240	-0.03%
2023/05/31	1.3	63.86	0	65.00	63.90	1.3	3,200	0.04%
2023/05/30	2.1	63.89	0	0.00	63.60	2.1	2,893	0.07%
2023/05/29	0	0.00	0.8	64.70	64.40	-0.8	2,897	-0.03%
2023/05/26	0	0.00	1.5	64.83	64.70	-1.5	2,919	-0.05%
2023/05/25	0	0.00	1	65.39	65.20	-1	2,897	-0.04%
2023/05/24	0	0.00	1	65.20	65.30	-1	2,872	-0.04%
2023/05/23	1	65.50	6	65.40	65.60	-5	2,852	-0.18%
2023/05/22	1.1	65.19	1	65.20	65.40	0	2,832	0.00%
2023/05/19	0	64.60	4	64.93	65.00	-4	2,821	-0.14%
2023/05/18	1	64.40	4	64.35	64.50	-3	2,842	-0.11%
2023/05/17	0	64.60	12.7	64.71	64.50	-12.7	2,854	-0.44%
2023/05/16	0	0.00	3.2	64.03	64.10	-3.2	2,806	-0.11%
2023/05/15	1	63.45	0.1	63.00	63.60	0.9	2,784	0.03%
2023/05/12	0.1	62.40	0.1	62.20	62.80	0	2,774	0.00%
2023/05/11	0.1	62.40	0.1	62.20	62.40	0	2,761	0.00%
2023/05/10	0	0.00	0.1	62.10	62.60	-0.1	2,760	0.00%
2023/05/09	0	0.00	2.4	62.47	62.50	-2.4	2,771	-0.08%
2023/05/08	0	0.00	0	62.40	62.50	0	2,812	0.00%
2023/05/05	0	0.00	12	62.58	62.40	-12	2,848	-0.42%
2023/05/04	0	0.00	1	62.20	62.10	-1	2,901	-0.03%
2023/05/03	0	61.50	1	61.50	61.80	-1	2,920	-0.03%
2023/05/02	1.2	61.14	0	0.00	61.20	1.2	2,996	0.04%
2023/04/28	0	0.00	7.6	61.54	61.90	-7.6	3,078	-0.25%
2023/04/27	0	0.00	5	60.34	60.90	-5	3,066	-0.16%
2023/04/26	4	61.10	7	60.93	61.10	-3	3,053	-0.10%
2023/04/25	0.3	60.80	0.2	60.93	60.70	0.1	3,058	0.00%
2023/04/21	1.3	60.53	0	0.00	60.20	1.3	3,097	0.04%
2023/04/20	1.3	61.31	2	61.00	61.00	-0.7	3,087	-0.02%
2023/04/17	0	0.00	1	62.30	62.10	-1	3,101	-0.03%
2023/04/14	1	62.10	0	0.00	62.00	1	3,105	0.03%
2023/04/13	0.3	61.97	0	61.70	61.80	0.3	3,123	0.01%
2023/04/11	0	61.90	5	61.70	62.00	-5	3,143	-0.16%
2023/04/10	0	61.10	0	0.00	61.00	0	3,173	0.00%
2023/04/07	0	0.00	3	60.73	60.70	-3	3,195	-0.09%
2023/04/06	3.4	60.66	0	0.00	60.50	3.4	3,196	0.11%
2023/03/31	0	61.60	2	61.60	61.30	-2	3,191	-0.06%
2023/03/29	2.1	60.86	0	0.00	60.80	2.1	3,507	0.06%
2023/03/28	1.1	61.58	0	0.00	61.00	1.1	3,742	0.03%
2023/03/27	1.2	61.72	59	61.56	61.50	-57.8	3,948	-1.46%
2023/03/24	4	61.95	17	62.00	61.80	-13	4,176	-0.31%
2023/03/23	0	0.00	1.1	62.01	62.00	-1.1	4,205	-0.02%
2023/03/22	1	62.00	4	61.85	61.80	-3	4,239	-0.07%
2023/03/21	5	62.08	14	61.60	61.50	-9	4,291	-0.21%
2023/03/20	3	61.40	1	61.80	61.30	2	4,332	0.05%
2023/03/17	0.2	61.20	3	61.10	61.50	-2.8	4,359	-0.06%
2023/03/16	1	61.10	1.2	60.92	60.90	-0.2	4,377	0.00%
2023/03/14	0	0.00	20	61.40	61.10	-20	4,416	-0.45%
2023/03/13	2	60.85	1	61.90	61.50	1	4,433	0.02%
2023/03/10	1.2	61.34	0.1	61.50	61.30	1.1	4,422	0.02%
2023/03/09	39.2	61.81	5	61.58	61.90	34.2	4,421	0.77%
2023/03/08	1	64.70	0	0.00	64.30	1	4,339	0.02%
2023/03/07	4	64.63	0	0.00	64.70	4	4,404	0.09%
2023/03/06	0.2	63.80	0.1	64.01	63.80	0.1	4,480	0.00%
2023/03/03	1.4	64.07	1	63.80	63.70	0.4	4,553	0.01%
2023/03/02	0.1	63.40	0	0.00	63.60	0.1	4,653	0.00%
2023/03/01	0	62.80	0	0.00	62.30	0	4,696	0.00%
2023/02/24	3.1	62.97	0	0.00	62.50	3.1	4,729	0.07%
2023/02/23	0	0.00	0.1	63.60	63.60	-0.1	4,728	0.00%
2023/02/22	0.1	63.40	0	0.00	63.40	0.1	4,777	0.00%
2023/02/21	1	63.71	0	0.00	63.70	1	4,780	0.02%
2023/02/20	1	63.32	4	64.03	64.20	-3	4,816	-0.06%
2023/02/17	0	63.50	0	0.00	63.60	0	4,823	0.00%
2023/02/16	0.2	63.18	0	0.00	63.20	0.2	4,885	0.00%
2023/02/15	0	0.00	0.1	63.00	62.20	-0.1	4,905	0.00%
2023/02/14	0.5	63.07	3	62.90	62.90	-2.6	4,887	-0.05%
2023/02/13	0	62.60	1	62.60	62.80	-1	4,929	-0.02%
2023/02/10	0	62.70	0	0.00	62.70	0	4,953	0.00%
2023/02/09	1	62.71	1	62.50	62.80	0	4,971	0.00%
2023/02/08	0	0.00	7	63.13	63.10	-7	5,051	-0.14%
2023/02/07	1	62.40	1	62.90	62.90	0	5,066	0.00%
2023/02/06	0.1	62.95	2.1	63.04	62.60	-2	5,070	-0.04%
2023/02/03	2.1	62.73	121	62.20	62.60	-118.9	5,060	-2.35%	大賣/鉅額交易
2023/02/02	1.2	61.41	0	0.00	61.50	1.2	5,024	0.02%
2023/02/01	1.2	61.33	4.1	61.03	61.30	-2.8	4,963	-0.06%
2023/01/31	1	60.10	0	0.00	60.40	1	4,951	0.02%
2023/01/30	1	59.92	0	0.00	60.80	1	4,882	0.02%
2023/01/13	0	59.70	0	0.00	59.70	0	4,856	0.00%
2023/01/12	0.1	59.40	0.1	59.30	59.10	0	4,965	0.00%
2023/01/11	2	59.85	3	60.30	59.70	-1	4,973	-0.02%
2023/01/10	0	60.00	1	60.00	60.10	-1	5,009	-0.02%
2023/01/09	0.3	59.54	3	59.70	59.90	-2.7	5,054	-0.05%
2023/01/03	1	58.90	0	0.00	59.10	1	5,208	0.02%
2022/12/30	2	59.50	1.2	59.50	59.20	0.9	5,206	0.02%
2022/12/29	1.1	58.86	1	59.50	59.20	0.1	5,233	0.00%
2022/12/28	2	59.80	1	59.50	59.40	1	5,220	0.02%
2022/12/27	5	60.54	6	60.58	60.40	-1	5,228	-0.02%
2022/12/26	2	61.10	0	0.00	61.10	2	5,241	0.04%
2022/12/23	20	61.10	1	61.10	61.00	19	5,286	0.36%
2022/12/21	3.2	61.43	1	61.20	61.20	2.2	5,244	0.04%
2022/12/20	138.2	61.76	47	62.36	61.40	91.1	5,102	1.79%	大買/
2022/12/19	32.2	60.86	30.1	61.56	61.60	2.1	4,926	0.04%
2022/12/16	1.1	61.36	70	60.73	61.40	-68.9	4,742	-1.45%
2022/12/15	2.1	60.05	0	0.00	60.00	2.1	4,621	0.05%
2022/12/14	2	59.90	2	59.50	59.90	0	4,680	0.00%
2022/12/13	0	59.40	1	58.80	59.00	-1	4,712	-0.02%
2022/12/12	2.3	58.35	0	0.00	59.00	2.3	4,717	0.05%
2022/12/09	0	0.00	0.1	59.70	59.80	-0.1	4,788	0.00%
2022/12/08	2	59.90	0	0.00	59.80	2	4,793	0.04%
2022/12/07	1	59.20	1.1	59.70	59.50	-0.1	4,800	0.00%
2022/12/06	33.5	60.16	1	59.60	60.00	32.5	4,793	0.68%
2022/12/05	2	61.10	3.7	60.46	61.10	-1.7	4,813	-0.03%
2022/12/02	32	59.69	3.2	59.58	59.90	28.9	4,757	0.61%
2022/12/01	2	59.40	27	59.49	59.70	-25	4,752	-0.53%
2022/11/30	1	57.50	2.7	58.33	58.30	-1.7	4,729	-0.04%
2022/11/29	2	57.05	2.2	57.92	57.60	-0.2	4,663	0.00%
2022/11/28	1	58.40	1	58.30	57.40	0	4,623	0.00%
2022/11/25	28	58.23	0	0.00	57.80	28	4,565	0.61%
2022/11/24	1.1	59.33	2.3	58.94	58.80	-1.2	4,522	-0.03%
2022/11/23	3	58.50	6.1	58.35	58.20	-3.1	4,452	-0.07%
2022/11/22	1	57.48	5	57.24	57.80	-4	4,438	-0.09%
2022/11/21	1.1	56.12	28	56.40	56.60	-27	4,374	-0.62%
2022/11/18	4	55.35	0	0.00	55.50	4	4,341	0.09%
2022/11/17	5	56.00	6	55.68	56.00	-1	4,302	-0.02%
2022/11/15	2.2	55.68	1	56.30	56.30	1.2	4,303	0.03%
2022/11/14	1	56.00	7.4	56.00	56.10	-6.4	4,299	-0.15%
2022/11/11	0	54.60	2.1	54.84	54.90	-2	4,221	-0.05%
2022/11/10	1.2	54.20	2.1	54.35	54.20	-0.9	4,181	-0.02%
2022/11/09	2.2	54.23	31.1	54.31	54.30	-28.9	4,200	-0.69%
2022/11/08	0.1	54.23	0	0.00	54.40	0.1	4,179	0.00%
2022/11/07	0	54.30	0	0.00	54.10	0	4,152	0.00%
2022/11/04	34.2	53.35	6	54.02	54.40	28.2	4,139	0.68%
2022/11/03	0	0.00	22	52.80	52.90	-22	4,087	-0.54%
2022/11/02	2	52.06	1	52.10	52.30	1	4,129	0.02%
2022/11/01	23.2	52.13	3	52.10	52.20	20.2	4,171	0.48%
2022/10/28	0.2	53.34	0	0.00	52.80	0.2	4,217	0.01%
2022/10/27	4	53.08	0	0.00	53.10	4	4,223	0.09%
2022/10/26	0	0.00	1	53.60	53.50	-1	4,236	-0.02%
2022/10/25	0	0.00	0.5	53.60	53.50	-0.5	4,242	-0.01%
2022/10/24	2	53.30	2	53.80	53.80	0	4,298	0.00%
2022/10/21	2	53.60	0	0.00	53.60	2	4,301	0.05%
2022/10/20	6	53.65	9	53.71	54.60	-3	4,319	-0.07%
2022/10/19	2.7	54.92	2	54.80	54.40	0.7	4,249	0.02%
2022/10/18	4	53.15	2	53.70	53.80	2	4,241	0.05%
2022/10/17	0	0.00	4	53.60	53.70	-4	4,279	-0.09%
2022/10/14	4	53.10	2	53.80	52.80	2	4,311	0.05%
2022/10/13	1	52.60	11	53.45	53.10	-10	4,371	-0.23%
2022/10/12	27.1	53.05	15	53.50	53.00	12	4,399	0.27%
2022/10/11	3	53.37	3	53.80	53.50	0	4,410	0.00%
2022/10/07	7	54.41	0	0.00	54.40	7	4,377	0.16%
2022/10/06	0	0.00	9	55.13	54.90	-9	4,410	-0.20%
2022/10/05	0	0.00	5	54.90	54.10	-5	4,439	-0.11%
2022/10/04	1	54.40	7	54.24	54.30	-6	4,452	-0.13%
2022/10/03	0	53.20	2	52.90	53.30	-2	4,409	-0.04%
2022/09/30	0	0.00	0.7	52.50	52.80	-0.7	4,405	-0.02%
2022/09/29	3	52.37	2	53.00	52.80	1	4,403	0.02%
2022/09/28	3	52.10	3	52.63	52.80	0	4,382	0.00%
2022/09/27	3	52.03	0	0.00	52.20	3	4,345	0.07%
2022/09/26	5.2	52.43	0	0.00	52.20	5.2	4,348	0.12%
2022/09/23	2.2	53.25	0	0.00	53.10	2.2	4,344	0.05%
2022/09/22	11.1	53.77	0	0.00	53.90	11.1	4,362	0.25%
2022/09/21	13	55.01	2	54.90	54.90	11	4,283	0.26%
2022/09/20	5	56.46	0	0.00	56.10	5	4,200	0.12%
2022/09/19	12.2	56.77	3	57.03	56.50	9.2	4,170	0.22%
2022/09/16	5	56.98	6	57.45	57.40	-1	4,156	-0.02%
2022/09/15	2.1	57.65	4	57.73	57.40	-1.9	4,208	-0.05%
2022/09/14	4	56.40	2	56.80	56.70	2	4,402	0.05%
2022/09/13	3	57.40	5	57.64	57.80	-2	4,559	-0.04%
2022/09/12	2.3	57.84	12.4	57.28	57.80	-10.1	4,762	-0.21%
2022/09/08	3	55.87	9	55.79	56.00	-6	4,947	-0.12%
2022/09/07	6	54.67	6	55.27	55.50	0	5,030	0.00%
2022/09/06	0	0.00	6	55.62	55.20	-6	5,085	-0.12%
2022/09/05	2	54.10	4	54.90	54.90	-2	5,219	-0.04%
2022/09/02	7	54.74	2	54.90	54.60	5	5,371	0.09%
2022/09/01	7.3	55.25	2	55.60	55.40	5.3	5,463	0.10%
2022/08/31	8	55.84	0	0.00	55.80	8	5,825	0.14%
2022/08/30	4	55.55	5	56.36	56.30	-1	5,947	-0.02%
2022/08/29	3.4	54.79	12	54.80	55.20	-8.6	5,990	-0.14%
2022/08/26	8	55.84	0	0.00	56.00	8	6,082	0.13%
2022/08/25	1	55.20	0	0.00	55.60	1	6,135	0.02%
2022/08/24	9.2	55.64	2.7	55.85	55.30	6.5	6,195	0.10%
2022/08/23	3	55.93	0.3	56.30	55.70	2.7	6,380	0.04%
2022/08/22	0	0.00	5.1	56.66	56.50	-5.1	6,505	-0.08%
2022/08/19	162	56.10	168	56.31	56.30	-6	6,550	-0.09%	大買/大賣/
2022/08/18	17.1	55.75	0	0.00	55.70	17.1	6,627	0.26%
2022/08/17	57.5	56.33	2.2	56.39	56.30	55.2	6,701	0.82%
2022/08/16	63.1	56.61	10.2	56.30	56.60	52.9	6,726	0.79%
2022/08/15	3	55.60	2	55.55	55.60	1	6,734	0.01%
2022/08/12	1	55.30	2	55.37	55.20	-1	6,769	-0.01%
2022/08/11	4.1	55.03	12.4	55.30	55.00	-8.3	6,805	-0.12%
2022/08/10	7.3	55.13	3	55.13	54.70	4.3	6,818	0.06%
2022/08/09	13.8	55.81	25	56.27	55.20	-11.2	6,807	-0.16%
2022/08/08	27	55.80	22.2	56.00	56.50	4.8	6,779	0.07%
2022/08/05	20	55.47	17	55.63	55.70	3	6,749	0.05%
2022/08/04	16.1	54.17	1	54.10	54.50	15.1	6,747	0.22%
2022/08/03	6.2	54.37	17	54.45	54.50	-10.8	6,806	-0.16%
2022/08/02	26	54.95	3	55.03	55.00	23	6,904	0.33%
2022/08/01	4.3	55.77	6	55.70	55.80	-1.7	6,959	-0.02%
2022/07/29	3	55.33	0	0.00	55.30	3	6,986	0.04%
2022/07/28	13	54.65	5	55.02	54.90	8	6,919	0.12%
2022/07/27	5	54.52	2	54.70	54.90	3	6,906	0.04%
2022/07/26	12	54.70	4	55.00	55.00	8	6,885	0.12%
2022/07/25	4.3	55.04	11	55.05	55.10	-6.8	6,844	-0.10%
2022/07/22	8	54.15	2	54.70	54.30	6	6,836	0.09%
2022/07/21	2	54.50	2	54.50	54.40	0	6,811	0.00%
2022/07/20	2	53.35	1	53.60	53.50	1	6,769	0.01%
2022/07/19	2	52.25	0	0.00	52.80	2	6,769	0.03%
2022/07/18	3.2	52.76	2	52.70	52.90	1.2	6,729	0.02%
2022/07/15	13	53.16	1	53.50	53.10	12	6,669	0.18%
2022/07/14	3	53.70	4.3	53.55	53.60	-1.2	6,685	-0.02%
2022/07/13	1.4	53.75	6	52.87	53.50	-4.6	6,639	-0.07%
2022/07/12	12.2	51.61	5	51.96	51.80	7.2	6,605	0.11%
2022/07/11	4	51.80	0	0.00	51.80	4	6,578	0.06%
2022/07/08	2	52.75	6	53.10	52.50	-4	6,590	-0.06%
2022/07/07	2.3	51.15	3	51.20	52.30	-0.8	6,588	-0.01%
2022/07/06	2.1	51.85	2	51.90	51.60	0.1	6,585	0.00%
2022/07/05	2.1	51.98	2	52.30	52.20	0.1	6,568	0.00%
2022/07/04	4.1	52.33	5	52.82	52.50	-1	6,542	-0.01%
2022/07/01	9.2	52.35	0	0.00	51.90	9.2	6,543	0.14%
2022/06/30	7.1	53.63	2	53.70	53.20	5.1	6,524	0.08%
2022/06/29	2.1	54.41	3	54.53	54.30	-0.9	6,473	-0.01%
2022/06/28	3	55.20	7	54.87	54.90	-4	6,444	-0.06%
2022/06/27	4	55.15	4	55.00	55.00	0	6,450	0.00%
2022/06/24	5.2	54.25	0	0.00	54.30	5.2	6,406	0.08%
2022/06/23	9.2	53.84	3	54.23	53.90	6.2	6,378	0.10%
2022/06/22	7.1	53.83	1	53.50	53.90	6.1	6,202	0.10%
2022/06/21	0	54.90	2	54.65	54.90	-2	5,980	-0.03%
2022/06/20	10.3	54.73	2	54.60	54.20	8.3	5,811	0.14%
2022/06/17	7.5	55.85	22	55.67	56.00	-14.5	5,585	-0.26%
2022/06/16	5.3	57.35	3	57.27	56.90	2.3	5,408	0.04%
2022/06/15	6.6	57.35	1	57.60	57.40	5.6	5,445	0.10%
2022/06/14	17.3	56.88	1.3	57.47	58.00	16	5,385	0.30%
2022/06/13	19.9	58.32	7	58.50	58.50	12.9	5,277	0.24%
2022/06/10	20.3	60.40	9	60.72	61.30	11.3	5,135	0.22%
2022/06/09	167.9	62.45	2.1	61.51	61.50	165.8	5,030	3.30%	大買/鉅額交易
2022/06/08	2.1	70.10	192.1	69.87	70.10	-190	4,658	-4.08%	大賣/鉅額交易
2022/06/07	3	69.63	21.1	69.90	69.60	-18.1	4,562	-0.40%
2022/06/06	7	68.63	1.1	70.59	69.90	5.9	4,539	0.13%
2022/06/02	3	69.50	1.2	69.63	69.30	1.8	4,486	0.04%
2022/06/01	4	69.60	1.6	70.10	70.00	2.4	4,508	0.05%
2022/05/31	77.2	68.00	1.1	67.92	70.30	76.1	4,464	1.71%
2022/05/30	2	69.35	1	70.93	69.40	1	4,269	0.02%
2022/05/27	0	0.00	0	70.60	70.60	0	4,152	0.00%
2022/05/26	3	71.10	1	72.35	70.60	2	4,132	0.05%
2022/05/25	1.1	72.69	0	0.00	72.60	1.1	4,140	0.03%
2022/05/24	0.2	73.27	0	0.00	72.50	0.2	4,173	0.00%
2022/05/23	0	0.00	0.6	73.53	73.60	-0.6	4,207	-0.01%
2022/05/19	2.1	72.31	1	72.60	72.80	1.1	4,275	0.02%
2022/05/18	0.1	73.00	0.1	72.50	73.30	0	4,229	0.00%
2022/05/17	1.1	72.68	0	0.00	72.40	1.1	4,203	0.03%
2022/05/16	0	0.00	0.1	71.80	71.60	-0.1	4,198	0.00%
2022/05/13	1.1	70.62	0	0.00	70.40	1.1	4,172	0.03%
2022/05/12	0	0.00	2	70.50	70.40	-2	4,166	-0.05%
2022/05/11	0	0.00	1.2	71.00	71.10	-1.2	4,161	-0.03%
2022/05/10	2.4	73.29	3	73.03	73.30	-0.6	4,103	-0.01%
2022/05/09	5	76.12	5.5	75.50	75.10	-0.5	4,020	-0.01%
2022/05/06	5.2	78.56	8.1	78.95	78.80	-2.9	3,970	-0.07%
2022/05/05	6	79.35	6	79.33	79.60	0	4,017	0.00%
2022/05/04	3.1	77.95	2.1	78.35	78.80	1	4,018	0.02%
2022/05/03	1.1	77.11	0	0.00	78.00	1.1	4,060	0.03%
2022/04/29	0	0.00	2.1	77.01	77.50	-2.1	4,110	-0.05%
2022/04/28	1	75.30	2	75.90	76.50	-1	4,158	-0.02%
2022/04/27	3.1	75.27	12	75.10	75.50	-8.9	4,160	-0.21%
2022/04/26	2.1	76.68	10	76.35	76.50	-7.9	4,121	-0.19%
2022/04/25	3.3	76.82	4.1	76.45	76.90	-0.8	4,139	-0.02%
2022/04/22	2.1	78.49	3	78.27	78.50	-1	4,072	-0.02%
2022/04/21	0.1	78.64	0	0.00	78.80	0.1	4,071	0.00%
2022/04/20	0	78.80	2	78.35	78.80	-2	4,084	-0.05%
2022/04/19	0	0.00	2.1	78.68	78.70	-2.1	4,123	-0.05%
2022/04/18	0.1	77.63	1	77.10	78.10	-0.9	4,232	-0.02%
2022/04/15	0.1	77.40	0	0.00	77.60	0.1	4,235	0.00%
2022/04/14	0.4	77.40	1.3	76.81	77.20	-1	4,260	-0.02%
2022/04/13	0.1	75.96	6	76.55	76.50	-5.9	4,326	-0.14%
2022/04/12	0	0.00	1.1	75.70	75.80	-1.1	4,327	-0.02%
2022/04/11	0.1	75.40	1.2	76.05	76.10	-1.2	4,288	-0.03%
2022/04/08	1	75.70	7	75.53	76.00	-6	4,313	-0.14%
2022/04/07	1.1	75.45	1	76.00	75.00	0.1	4,301	0.00%
2022/04/01	0	0.00	1.1	74.91	75.10	-1.1	4,258	-0.03%
2022/03/31	1	75.00	1.8	75.19	75.30	-0.8	4,289	-0.02%
2022/03/30	3	74.70	1	74.90	74.90	2	4,372	0.05%
2022/03/29	1	74.50	2	74.90	74.70	-1	4,596	-0.02%
2022/03/28	1	74.03	3	74.33	75.20	-2	4,898	-0.04%
2022/03/25	8	74.80	1	75.00	75.00	7	5,295	0.13%
2022/03/24	1.2	74.86	0	0.00	74.90	1.2	5,885	0.02%
2022/03/23	0.3	74.77	0	74.80	74.90	0.3	6,380	0.00%
2022/03/22	0	0.00	3	74.50	74.50	-3	6,581	-0.05%
2022/03/21	5	74.40	0	0.00	74.50	5	6,730	0.07%
2022/03/18	0	73.80	5.2	73.97	76.70	-5.1	6,758	-0.08%
2022/03/17	2	71.70	5	72.22	72.40	-3	6,778	-0.04%
2022/03/16	1	70.50	21	70.52	71.10	-20	6,881	-0.29%
2022/03/15	3	71.43	10	71.68	71.40	-7	6,897	-0.10%
2022/03/14	0	0.00	4	72.50	72.40	-4	6,967	-0.06%
2022/03/11	1	72.70	0	0.00	72.30	1	7,030	0.01%
2022/03/10	1.4	72.90	25	72.38	73.10	-23.6	7,181	-0.33%
2022/03/09	1	71.48	3	71.50	71.20	-2	7,165	-0.03%
2022/03/08	2.3	70.51	2	70.00	70.00	0.3	7,191	0.00%
2022/03/07	6	70.68	0.1	70.60	71.30	6	7,191	0.08%
2022/03/04	3	72.77	0	0.00	72.40	3	7,241	0.04%
2022/03/03	4.1	73.70	1.1	73.50	73.80	3	7,296	0.04%
2022/03/02	4	72.58	1.1	72.72	73.40	3	7,403	0.04%
2022/03/01	2	72.65	2	72.65	73.00	0	7,487	0.00%
2022/02/25	22.1	71.76	26	71.90	71.90	-4	7,537	-0.05%
2022/02/24	11	72.45	49	71.81	72.00	-38	7,477	-0.51%
2022/02/23	3.2	73.00	3	73.00	73.60	0.2	7,373	0.00%
2022/02/22	25.5	71.63	16	70.98	71.70	9.5	7,311	0.13%
2022/02/21	2	71.50	3	71.10	71.50	-1	7,250	-0.01%
2022/02/18	0	0.00	0.1	69.80	69.70	-0.1	7,312	0.00%
2022/02/17	2	69.50	5	69.54	69.60	-3	7,411	-0.04%
2022/02/16	4	68.83	21.1	69.04	69.50	-17.1	7,560	-0.23%
2022/02/15	15	68.55	1	69.00	68.50	14	7,562	0.19%
2022/02/14	1	68.80	4.1	68.91	69.00	-3.1	7,593	-0.04%
2022/02/11	14.3	68.91	15	68.92	69.80	-0.7	7,613	-0.01%
2022/02/10	16.5	69.45	15	69.43	70.00	1.5	7,672	0.02%
2022/02/09	16.5	69.63	16	69.63	70.00	0.5	7,696	0.01%
2022/02/08	0.1	69.62	7.1	70.27	70.00	-7	7,711	-0.09%
2022/02/07	3	69.43	8.2	68.91	69.90	-5.2	7,727	-0.07%
2022/01/26	2	67.80	2.1	67.81	67.60	-0.1	7,715	0.00%
2022/01/25	2	67.00	4.1	67.32	68.00	-2.1	7,715	-0.03%
2022/01/24	4.1	66.70	0	0.00	68.00	4.1	7,675	0.05%
2022/01/21	2	67.95	2	68.10	68.50	0	7,629	0.00%
2022/01/20	0.1	68.55	5	68.30	68.90	-4.9	7,587	-0.06%
2022/01/19	7.1	68.43	6.1	68.51	68.00	1	7,572	0.01%
2022/01/18	13	69.01	12.1	69.21	69.30	0.9	7,547	0.01%
2022/01/17	26	67.93	6	68.13	68.10	20	7,479	0.27%
2022/01/14	6.1	67.66	1	67.30	67.90	5.1	7,466	0.07%
2022/01/13	3	67.83	21.2	67.64	68.00	-18.2	7,495	-0.24%
2022/01/12	25.2	68.17	10	67.57	67.60	15.2	7,468	0.20%
2022/01/11	3	67.57	11.2	67.28	67.70	-8.2	7,411	-0.11%
2022/01/10	3	66.10	1	65.80	66.20	2	7,293	0.03%
2022/01/07	7	65.91	0	0.00	66.00	7	7,275	0.10%
2022/01/06	29.2	66.11	1	66.00	66.30	28.2	7,239	0.39%
2022/01/05	3	65.50	0.5	65.40	66.10	2.5	7,157	0.04%
2022/01/04	2	65.70	1	66.00	65.90	1	7,174	0.01%
2022/01/03	10	65.86	9	65.47	66.10	1	7,165	0.01%
2021/12/30	4	66.23	3	66.37	66.20	1	7,132	0.01%
2021/12/29	14	65.91	2	66.45	66.60	12	7,148	0.17%
2021/12/27	3	66.17	4	66.05	66.20	-1	7,139	-0.01%
2021/12/24	9	66.44	3	66.50	66.50	6	7,129	0.08%
2021/12/23	2	66.20	16	67.09	67.70	-14	7,055	-0.20%
2021/12/22	8.4	65.60	85	66.04	65.80	-76.6	6,838	-1.12%
2021/12/21	78.7	64.97	29	65.39	65.00	49.7	6,538	0.76%
2021/12/20	45.3	64.01	13	64.22	63.50	32.3	6,127	0.53%
2021/12/17	17.6	66.80	186	66.97	66.40	-168.5	5,526	-3.05%	大賣/鉅額交易
2021/12/16	22	66.05	339	66.24	65.70	-317	5,018	-6.32%	大賣/鉅額交易
2021/12/15	2.1	64.55	12.8	65.00	65.00	-10.6	4,832	-0.22%
2021/12/14	7	63.99	15.1	63.54	63.30	-8.1	4,719	-0.17%
2021/12/13	30.1	65.60	53	64.84	64.10	-22.9	4,597	-0.50%
2021/12/10	7	63.63	21	63.76	64.10	-14	4,440	-0.32%
2021/12/09	17	62.40	3	62.23	62.60	14	4,306	0.32%
2021/12/08	8	61.53	24	61.80	62.00	-16	4,233	-0.38%
2021/12/07	17	61.05	15	60.97	61.00	2	4,129	0.05%
2021/12/06	17	60.77	4.4	60.61	61.00	12.7	4,068	0.31%
2021/12/03	3	59.30	5.3	59.60	59.60	-2.3	3,912	-0.06%
2021/12/02	3	59.07	14	59.31	59.50	-11	3,869	-0.28%
2021/12/01	19	59.04	5	59.16	59.20	14	3,795	0.37%
2021/11/30	0	0.00	1	58.50	58.40	-1	3,712	-0.03%
2021/11/29	8	57.93	5	58.14	57.90	3	3,577	0.08%
2021/11/26	33	58.83	0	0.00	57.90	33	3,513	0.94%
2021/11/25	6	60.30	26.1	59.79	60.20	-20.1	3,438	-0.58%
2021/11/24	13	58.84	15	58.76	58.70	-2	3,325	-0.06%
2021/11/23	0	0.00	6	57.93	57.90	-6	3,219	-0.19%
2021/11/19	1.5	56.97	2	56.90	56.80	-0.5	3,217	-0.02%
2021/11/18	4	56.90	2	56.65	57.40	2	3,200	0.06%
2021/11/17	27	57.31	24	57.14	57.20	3	3,164	0.09%
2021/11/16	19.6	58.35	6.1	57.99	58.30	13.5	3,062	0.44%
2021/11/15	17.1	57.54	2.1	57.76	57.80	15	3,028	0.50%
2021/11/12	20	57.66	1	57.40	57.80	19	2,879	0.66%
2021/11/11	0	0.00	1	57.40	57.90	-1	2,936	-0.04%
2021/11/10	1	57.50	42	57.80	57.80	-41	2,940	-1.40%
2021/11/09	2.1	57.02	3.3	57.50	57.80	-1.2	2,994	-0.04%
2021/11/08	3	56.63	5.2	56.74	56.70	-2.2	2,973	-0.07%
2021/11/05	0.1	55.89	13	56.10	56.60	-12.9	2,981	-0.43%
2021/11/04	8	56.15	12	56.24	56.20	-4	2,987	-0.14%
2021/11/03	48	55.35	8.1	55.47	56.00	39.9	2,963	1.35%
2021/11/02	1.1	54.19	7.1	54.32	54.40	-5.9	2,932	-0.20%
2021/11/01	12	54.35	30.1	54.17	54.20	-18.1	2,964	-0.61%
2021/10/29	2	53.45	0	0.00	53.80	2	2,989	0.07%
2021/10/27	2	53.55	6	53.73	53.60	-4	3,097	-0.13%
2021/10/26	1	53.20	9	53.32	53.30	-8	3,146	-0.25%
2021/10/25	3	52.93	2	52.95	53.00	1	3,166	0.03%
2021/10/22	0	0.00	1	52.20	52.60	-1	3,195	-0.03%
2021/10/21	1	51.80	2	52.90	51.80	-1	3,235	-0.03%
2021/10/20	3	52.43	0	0.00	52.20	3	3,259	0.09%
2021/10/19	2	52.90	9	52.93	52.90	-7	3,285	-0.21%
2021/10/18	4	52.18	2	52.40	52.10	2	3,324	0.06%
2021/10/15	4	52.05	5	52.30	52.10	-1	3,363	-0.03%
2021/10/14	0	0.00	3	51.63	51.70	-3	3,418	-0.09%
2021/10/13	2	51.70	0	0.00	51.40	2	3,462	0.06%
2021/10/12	6	51.27	0	0.00	51.20	6	3,532	0.17%
2021/10/07	1	51.80	1	52.00	51.80	0	3,609	0.00%
2021/10/06	9	50.87	0	0.00	51.00	9	3,659	0.25%
2021/10/05	5	50.88	4	50.95	50.80	1	3,689	0.03%
2021/10/04	2	51.31	0	0.00	51.10	2	3,768	0.05%
2021/10/01	5	51.34	0	0.00	51.10	5	3,828	0.13%
2021/09/30	5	51.70	1	51.50	52.20	4	3,892	0.10%
2021/09/29	0	52.00	0	0.00	51.70	0	3,999	0.00%
2021/09/28	3	52.27	0	0.00	52.40	3	4,118	0.07%
2021/09/27	0	0.00	0.3	53.30	52.80	-0.3	4,249	-0.01%
2021/09/24	0	0.00	2	52.80	52.80	-2	4,367	-0.05%
2021/09/23	2	52.40	0	0.00	52.30	2	4,419	0.05%
2021/09/22	137	52.23	3	52.47	52.10	134	4,522	2.96%	大買/鉅額交易
2021/09/17	22	52.70	16.7	53.38	53.50	5.3	4,552	0.12%
2021/09/16	53	52.71	1.2	52.82	53.00	51.9	4,653	1.12%
2021/09/15	52	52.70	1	53.20	52.80	51	5,015	1.02%
2021/09/14	2	53.00	10	53.39	53.10	-8	5,313	-0.15%
2021/09/13	8	52.64	0.3	53.47	52.70	7.7	5,629	0.14%
2021/09/10	3	52.40	3.3	52.68	52.90	-0.3	5,985	0.00%
2021/09/09	2	52.40	6.1	52.70	52.30	-4.1	6,306	-0.07%
2021/09/08	0.3	52.81	25	53.18	52.90	-24.7	6,342	-0.39%
2021/09/07	0.1	52.85	16	53.13	52.80	-15.9	6,484	-0.25%
2021/09/06	5.2	53.15	5	53.30	53.00	0.2	6,596	0.00%
2021/09/03	1	53.20	1	53.00	53.10	0	6,629	0.00%
2021/09/02	0	53.20	8	53.30	53.20	-8	6,726	-0.12%
2021/08/31	0	53.00	6.3	52.90	53.80	-6.3	7,024	-0.09%
2021/08/30	1	52.50	3	52.77	52.90	-2	7,229	-0.03%
2021/08/27	0	52.20	1	52.30	52.20	-1	7,316	-0.01%
2021/08/26	2	51.70	1	51.90	52.00	1	7,420	0.01%
2021/08/25	1	52.01	1	52.10	52.30	0	7,451	0.00%
2021/08/24	0	52.00	10	52.00	52.10	-10	7,537	-0.13%
2021/08/23	0	51.60	6	51.52	51.50	-6	7,576	-0.08%
2021/08/20	5	50.66	0	0.00	50.80	5	7,601	0.07%
2021/08/19	30	51.18	0	0.00	51.00	30	7,743	0.39%
2021/08/18	1.1	51.37	5	52.10	52.30	-3.9	7,727	-0.05%
2021/08/17	13	52.00	1	53.00	52.00	12	7,773	0.15%
2021/08/16	3.1	52.71	0	0.00	52.60	3.1	7,721	0.04%
2021/08/13	4	54.00	6	53.93	53.90	-2	7,703	-0.03%
2021/08/12	0	0.00	1	53.50	53.70	-1	7,690	-0.01%
2021/08/11	2	52.55	6	53.07	52.70	-4	7,684	-0.05%
2021/08/10	6.1	52.70	1	52.40	52.60	5.1	7,742	0.07%
2021/08/09	1	53.60	0.6	53.47	53.60	0.4	7,800	0.01%
2021/08/06	0.1	53.70	2.2	53.85	53.90	-2.1	7,838	-0.03%
2021/08/05	1	53.50	3	53.53	53.70	-2	7,899	-0.02%
2021/08/04	2.2	53.70	0.8	53.80	53.70	1.5	8,012	0.02%
2021/08/03	7.3	53.65	7	53.44	54.10	0.3	8,045	0.00%
2021/08/02	18.3	53.18	4.1	53.62	54.00	14.2	8,001	0.18%
2021/07/30	1	52.80	23	52.72	53.00	-22	7,962	-0.28%
2021/07/29	12.2	52.74	2	52.90	52.70	10.2	7,943	0.13%
2021/07/28	10	52.24	16	52.15	52.40	-6	7,956	-0.08%
2021/07/27	2	52.30	10.6	52.62	52.70	-8.6	8,048	-0.11%
2021/07/26	9.5	53.15	6	53.07	52.60	3.5	8,056	0.04%
2021/07/23	12	52.72	6	52.83	52.90	6	7,999	0.08%
2021/07/22	0	0.00	9	52.29	52.20	-9	7,989	-0.11%
2021/07/21	2	52.25	14	52.19	52.20	-12	7,966	-0.15%
2021/07/20	0	0.00	2	52.05	52.00	-2	7,944	-0.03%
2021/07/19	4.1	52.08	1	51.90	52.30	3.1	7,938	0.04%
2021/07/16	3	52.10	9	52.29	52.50	-6	7,997	-0.08%
2021/07/15	1	52.10	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	10	52.10	52.20	-10	7,933	-0.13%
2021/07/13	6	52.15	7	52.36	52.20	-1	7,917	-0.01%
2021/07/12	8	52.73	8	52.50	52.50	0	7,884	0.00%
2021/07/09	10	52.49	3	52.37	52.60	7	7,855	0.09%
2021/07/08	4	52.15	5	52.28	52.30	-1	7,790	-0.01%
2021/07/07	5	51.98	12	51.81	51.90	-7	7,754	-0.09%
2021/07/06	23.5	52.13	20	52.02	52.00	3.5	7,682	0.05%
2021/07/05	10	50.87	0	0.00	51.50	10	7,582	0.13%
2021/07/02	2	50.65	1	50.50	50.80	1	7,471	0.01%
2021/07/01	84	50.60	0	0.00	50.50	84	7,359	1.14%
2021/06/30	83.2	50.89	12.2	50.79	50.90	71	7,256	0.98%
2021/06/29	10.1	50.48	8	50.83	50.60	2.1	7,241	0.03%
2021/06/28	11	51.02	5	50.98	51.00	6	7,199	0.08%
2021/06/25	31.4	51.43	1	51.30	51.30	30.4	7,177	0.42%
2021/06/24	110.4	51.44	7	51.61	51.60	103.4	7,073	1.46%	大買/鉅額交易
2021/06/23	29.1	50.13	0	0.00	50.40	29.1	6,744	0.43%
2021/06/22	15.1	50.30	6	50.68	49.80	9.1	6,466	0.14%
2021/06/21	44.3	50.53	1.1	50.62	49.85	43.2	6,167	0.70%
2021/06/18	54.1	51.84	4.5	52.32	51.50	49.5	5,852	0.85%
2021/06/17	3.5	52.86	0	0.00	53.00	3.5	5,585	0.06%
2021/06/16	3.2	52.25	8	52.35	53.10	-4.8	5,663	-0.08%
2021/06/15	15.3	52.64	1	52.50	52.60	14.3	5,599	0.26%
2021/06/11	2	53.65	1	53.50	53.70	1	5,597	0.02%
2021/06/09	28.1	54.39	4	54.08	54.10	24.1	5,660	0.43%
2021/06/08	63.2	54.50	12.1	54.32	54.60	51.1	5,602	0.91%
2021/06/07	7.1	59.27	73.4	59.38	59.50	-66.3	5,350	-1.24%
2021/06/04	25.1	59.51	35	59.51	59.70	-9.9	5,122	-0.19%
2021/06/03	8.2	59.97	16	60.16	60.10	-7.8	5,052	-0.15%
2021/06/02	7.5	61.14	2.2	61.02	60.50	5.3	4,951	0.11%
2021/06/01	8.2	60.95	11.4	61.39	61.60	-3.2	4,901	-0.07%
2021/05/31	2	59.50	1.6	59.61	59.80	0.4	4,844	0.01%
2021/05/28	0	0.00	1	58.79	58.70	-1	4,828	-0.02%
2021/05/27	13.4	58.30	9.1	58.61	58.10	4.3	4,846	0.09%
2021/05/26	8	59.49	4.4	59.59	59.60	3.7	4,779	0.08%
2021/05/25	18.1	58.92	1	58.40	58.90	17.1	4,795	0.36%
2021/05/24	0	0.00	7	58.30	58.80	-7	4,790	-0.15%
2021/05/21	1	58.00	5	58.16	58.00	-4	4,794	-0.08%
2021/05/20	13.2	58.93	18	58.33	57.30	-4.8	4,803	-0.10%
2021/05/19	42.1	58.28	11.3	58.22	58.10	30.9	4,745	0.65%
2021/05/18	8.2	57.47	7.1	57.81	58.20	1.1	4,685	0.02%
2021/05/17	2.1	56.70	20	56.08	56.00	-17.9	4,605	-0.39%
2021/05/14	4	56.83	3	56.73	56.70	1	4,521	0.02%
2021/05/13	5	56.04	0	0.00	56.20	5	4,445	0.11%
2021/05/12	7	56.56	12	55.47	56.30	-5	4,346	-0.12%
2021/05/11	1	56.40	11	56.18	56.10	-10	4,210	-0.24%
2021/05/10	2	56.40	1	57.00	57.00	1	4,155	0.02%
2021/05/06	0.3	54.60	4	55.00	54.60	-3.8	4,208	-0.09%
2021/05/05	0.3	54.80	5	55.30	55.00	-4.8	4,180	-0.11%
2021/05/04	3.4	55.05	18	55.29	55.10	-14.7	4,169	-0.35%
2021/05/03	0	0.00	1	56.10	55.80	-1	4,062	-0.02%
2021/04/28	0.6	55.10	0	0.00	55.50	0.6	4,041	0.01%
2021/04/27	0	0.00	1.1	55.49	55.40	-1.1	4,055	-0.03%
2021/04/23	1.2	55.13	0	0.00	55.30	1.2	4,033	0.03%
2021/04/22	0.2	56.00	1	58.30	56.30	-0.8	4,039	-0.02%
2021/04/21	1	57.20	1.1	57.09	57.20	-0.1	3,974	0.00%
2021/04/20	0	0.00	3	57.30	56.80	-3	3,953	-0.08%
2021/04/19	3	56.30	0	0.00	56.40	3	3,946	0.08%
2021/04/16	2.1	55.56	0	0.00	55.60	2.1	3,932	0.05%
2021/04/15	0	0.00	0.1	54.80	54.60	-0.1	3,946	0.00%
2021/04/09	1	55.00	3	55.10	55.00	-2	3,990	-0.05%
2021/04/08	2	54.85	1	55.60	55.30	1	3,974	0.03%
2021/04/06	0	0.00	0.3	55.00	55.00	-0.3	3,961	-0.01%
2021/04/01	0	0.00	9	55.07	54.70	-9	3,974	-0.23%
2021/03/30	0	0.00	1	55.20	55.20	-1	3,997	-0.03%
2021/03/29	0	0.00	3	54.87	55.20	-3	4,044	-0.07%
2021/03/26	0	0.00	0.5	54.04	53.70	-0.5	4,071	-0.01%
2021/03/25	2	53.90	0	0.00	54.00	2	4,136	0.05%
2021/03/24	0.5	54.50	1	53.90	54.10	-0.5	4,247	-0.01%
2021/03/23	1	53.20	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	0.00	3	53.50	54.10	-3	4,288	-0.07%
2021/03/19	1	54.00	1	54.00	54.10	0	4,272	0.00%
2021/03/18	15	55.07	2.3	54.99	54.90	12.7	4,158	0.30%
2021/03/17	3	55.13	17	55.26	54.90	-14	4,085	-0.34%
2021/03/16	2.3	54.18	6	54.38	53.80	-3.7	4,021	-0.09%
2021/03/15	0	0.00	12.2	54.80	54.80	-12.2	3,899	-0.31%
2021/03/11	0	0.00	3	49.90	49.35	-3	3,951	-0.08%
2021/03/09	1	49.00	3	48.98	49.15	-2	4,003	-0.05%
2021/03/08	1	48.70	0	0.00	48.70	1	4,016	0.02%
2021/03/04	2	49.15	0	0.00	49.10	2	4,165	0.05%
2021/03/03	2.1	48.86	0	0.00	49.35	2.1	4,175	0.05%
2021/03/02	7	49.57	4	49.69	49.00	3	4,170	0.07%
2021/02/25	53	49.94	72	50.25	50.40	-19	4,126	-0.46%
2021/02/24	2	48.40	3	48.72	48.30	-1	4,079	-0.02%
2021/02/23	4.5	48.14	2	48.35	48.30	2.5	4,052	0.06%
2021/02/22	1	48.15	2	48.38	47.85	-1	4,047	-0.02%
2021/02/19	2	46.73	2	47.45	47.60	0	4,040	0.00%
2021/02/17	0	0.00	8	47.64	47.25	-8	4,140	-0.19%
2021/02/05	6	47.03	0	0.00	46.80	6	4,189	0.14%
2021/02/02	4	45.98	4	46.98	46.65	0	4,278	0.00%
2021/02/01	1	45.85	0	0.00	45.85	1	4,271	0.02%
2021/01/29	3	45.47	4.5	45.57	45.20	-1.5	4,264	-0.04%
2021/01/28	5.5	46.34	2	46.65	46.70	3.5	4,201	0.08%
2021/01/27	0	0.00	2	47.50	47.25	-2	4,180	-0.05%
2021/01/26	0	0.00	1	47.15	47.05	-1	4,172	-0.02%
2021/01/25	0	0.00	1	47.00	46.90	-1	4,158	-0.02%
2021/01/22	0	0.00	2	46.73	46.80	-2	4,182	-0.05%
2021/01/21	0	0.00	21	46.50	46.50	-21	4,171	-0.50%
2021/01/20	2	46.45	17	46.14	46.15	-15	4,187	-0.36%
2021/01/19	0	0.00	3	47.18	46.85	-3	4,174	-0.07%
2021/01/18	3	46.97	3	46.92	46.95	0	4,197	0.00%
2021/01/15	5.5	47.03	9	47.66	47.55	-3.5	4,198	-0.08%
2021/01/14	4	46.93	1	46.85	46.85	3	4,202	0.07%
2021/01/13	1.5	47.03	0	0.00	47.20	1.5	4,227	0.04%
2021/01/12	1	46.65	1	46.95	46.75	0	4,239	0.00%
2021/01/11	2	47.28	0	0.00	47.55	2	4,216	0.05%
2021/01/07	0.5	47.00	1	47.70	47.25	-0.5	4,196	-0.01%
2021/01/06	5.5	47.22	0	0.00	47.35	5.5	4,182	0.13%
2021/01/05	1	47.35	2	47.45	47.70	-1	4,210	-0.02%
2021/01/04	2	46.90	0	0.00	47.00	2	4,193	0.05%
2020/12/30	0	0.00	2	46.70	46.75	-2	4,201	-0.05%
2020/12/29	0	0.00	1	46.30	46.90	-1	4,209	-0.02%
2020/12/28	0.4	46.85	1	47.25	47.05	-0.6	4,232	-0.01%
2020/12/25	1	46.70	1	47.00	46.70	0	4,218	0.00%
2020/12/24	7	46.85	7.1	46.52	47.00	-0.1	4,218	0.00%
2020/12/23	2	46.55	5	46.13	46.60	-3	4,103	-0.07%
2020/12/22	3	45.40	1.3	45.17	45.10	1.7	4,015	0.04%
2020/12/21	2.5	45.72	2	45.40	45.20	0.5	3,985	0.01%
2020/12/18	1	45.15	3	45.90	44.85	-2	3,902	-0.05%
2020/12/17	2	45.35	0	0.00	45.30	2	3,810	0.05%
2020/12/15	2	44.60	3	44.55	44.40	-1	3,737	-0.03%
2020/12/14	0	0.00	1	45.05	45.00	-1	3,710	-0.03%
2020/12/11	5	45.00	0	0.00	45.15	5	3,698	0.14%
2020/12/10	0	0.00	1	45.45	45.30	-1	3,715	-0.03%
2020/12/09	1.3	45.37	4	45.40	45.35	-2.7	3,672	-0.07%
2020/12/08	0	0.00	5	45.27	45.20	-5	3,633	-0.14%
2020/12/07	1	45.05	7	45.04	44.95	-6	3,588	-0.17%
2020/12/04	0.7	44.40	1	44.30	44.55	-0.3	3,584	-0.01%
2020/12/03	5	44.50	0	0.00	44.50	5	3,545	0.14%
2020/12/02	1	45.00	7	45.00	44.85	-6	3,501	-0.17%
2020/12/01	1	44.45	0	0.00	44.35	1	3,499	0.03%
2020/11/30	2	44.85	2	44.75	44.50	0	3,505	0.00%
2020/11/27	6.3	44.61	8	44.73	44.95	-1.7	3,372	-0.05%
2020/11/26	3	43.67	11	43.91	44.10	-8	3,345	-0.24%
2020/11/25	1	43.80	2	43.68	43.50	-1	3,381	-0.03%
2020/11/24	2	43.55	1	43.90	43.50	1	3,353	0.03%
2020/11/23	0	0.00	49	43.41	43.55	-49	3,312	-1.48%
2020/11/20	0	0.00	1	43.40	43.30	-1	3,290	-0.03%
2020/11/19	1.3	43.35	0	0.00	43.35	1.3	3,279	0.04%
2020/11/18	0	0.00	17	43.63	43.70	-17	3,291	-0.52%
2020/11/17	12	43.39	3	43.90	43.20	9	3,374	0.27%
2020/11/16	1.3	42.63	8.1	43.77	43.50	-6.8	3,392	-0.20%
2020/11/13	10	42.45	0	0.00	42.35	10	3,380	0.30%
2020/11/12	0	0.00	0.1	43.30	42.90	-0.1	3,324	0.00%
2020/11/11	42	43.20	0	0.00	43.10	42	3,305	1.27%
2020/11/09	0.4	42.83	0	0.00	42.90	0.4	3,391	0.01%
2020/11/06	0	0.00	4.3	43.02	43.05	-4.3	3,470	-0.12%
2020/11/05	0	0.00	4	42.70	42.65	-4	3,612	-0.11%
2020/11/04	0.3	42.30	0	0.00	42.05	0.3	3,619	0.01%
2020/11/03	0.2	42.80	2	42.80	42.70	-1.8	3,616	-0.05%
2020/11/02	0.1	42.65	0	0.00	42.50	0.1	3,619	0.00%
2020/10/30	0	0.00	3	42.52	42.45	-3	3,629	-0.08%
2020/10/28	1	42.45	7	42.66	42.50	-6	3,660	-0.16%
2020/10/27	0	0.00	2	42.30	42.20	-2	3,637	-0.05%
2020/10/26	5	41.94	3	41.92	41.60	2	3,638	0.05%
2020/10/23	2	42.20	0	0.00	42.10	2	3,636	0.06%
2020/10/22	0	0.00	2	42.40	42.65	-2	3,731	-0.05%
2020/10/21	6	42.35	6	42.70	42.05	0	3,688	0.00%
2020/10/20	2	42.35	3	42.52	42.35	-1	3,674	-0.03%
2020/10/19	2	41.75	4	42.08	41.95	-2	3,690	-0.05%
2020/10/16	2	41.80	5	42.01	41.75	-3	3,729	-0.08%
2020/10/15	2	41.55	0	0.00	41.85	2	3,838	0.05%
2020/10/14	3	41.70	0	0.00	41.60	3	3,988	0.08%
2020/10/13	2.3	41.92	8	41.76	42.30	-5.7	4,045	-0.14%
2020/10/12	0.3	40.65	5	40.50	40.60	-4.7	4,087	-0.11%
2020/10/08	2	40.40	0	0.00	40.45	2	4,144	0.05%
2020/10/07	2	40.50	0	0.00	40.50	2	4,206	0.05%
2020/10/06	0	0.00	3	40.80	40.85	-3	4,262	-0.07%
2020/10/05	24	40.38	1	40.90	40.15	23	4,298	0.54%
2020/09/30	1	41.15	1	41.55	41.30	0	4,301	0.00%
2020/09/29	1	40.95	0	0.00	40.90	1	4,353	0.02%
2020/09/28	1	41.30	1	41.20	41.25	0	4,469	0.00%
2020/09/25	0	0.00	1	40.35	40.75	-1	4,529	-0.02%
2020/09/24	12	40.73	2	40.25	40.15	10	4,559	0.22%
2020/09/22	0	0.00	1	41.10	41.10	-1	4,630	-0.02%
2020/09/21	3.4	41.81	6	41.69	41.65	-2.6	4,661	-0.06%
2020/09/18	2	42.23	0	0.00	42.35	2	4,727	0.04%
2020/09/17	6	42.28	0	0.00	42.35	6	4,821	0.12%
2020/09/16	0.2	42.65	11	42.64	42.70	-10.8	4,920	-0.22%
2020/09/15	3	42.30	0	0.00	42.40	3	5,017	0.06%
2020/09/14	0.2	42.75	0	0.00	42.75	0.2	5,170	0.00%
2020/09/10	0.3	42.80	0	0.00	42.75	0.3	5,371	0.01%
2020/09/09	2.5	42.74	3	42.85	42.90	-0.5	5,659	-0.01%
2020/09/08	1.4	42.77	0	0.00	42.95	1.4	5,759	0.02%
2020/09/07	4	43.05	0	0.00	42.90	4	5,881	0.07%
2020/09/04	2.1	42.72	1	43.10	43.15	1.1	6,022	0.02%
2020/09/03	2	43.13	7	43.10	43.05	-5	6,100	-0.08%
2020/09/02	4	43.66	0	0.00	43.45	4	6,134	0.07%
2020/08/31	9	44.10	3	44.15	43.70	6	6,234	0.10%
2020/08/28	14	44.48	2	44.58	44.25	12	6,237	0.19%
2020/08/27	4	45.05	4	45.08	45.00	0	6,282	0.00%
2020/08/26	1	45.05	4	44.78	45.00	-3	6,329	-0.05%
2020/08/25	11	45.25	4	45.11	45.00	7	6,378	0.11%
2020/08/24	0	0.00	26	44.99	45.05	-26	6,480	-0.40%
2020/08/21	5	43.86	0	0.00	43.80	5	6,522	0.08%
2020/08/20	40	44.31	13	44.33	44.10	27	6,446	0.42%
2020/08/19	2	46.20	10	45.94	45.70	-8	6,423	-0.12%
2020/08/18	1	45.60	2	45.48	45.60	-1	6,383	-0.02%
2020/08/17	1	45.60	0	0.00	45.55	1	6,403	0.02%
2020/08/14	2	45.43	1	45.20	45.55	1	6,447	0.02%
2020/08/13	7	45.50	22	45.67	46.00	-15	6,520	-0.23%
2020/08/12	10	44.06	16	44.19	44.60	-6	6,548	-0.09%
2020/08/11	17	44.33	33	44.24	44.40	-16	6,540	-0.24%
2020/08/10	11	43.00	0	0.00	42.80	11	6,529	0.17%
2020/08/07	1	42.70	0	0.00	42.85	1	6,640	0.02%
2020/08/06	2	42.60	4	42.68	42.95	-2	6,746	-0.03%
2020/08/05	4	42.78	1	42.75	42.90	3	6,765	0.04%
2020/08/04	4	42.48	8	42.87	42.95	-4	6,770	-0.06%
2020/08/03	6	42.78	3	43.05	42.50	3	6,746	0.04%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/30	10	43.50	5	43.45	44.05	5	6,714	0.07%
2020/07/29	5	43.73	3	44.20	43.55	2	6,705	0.03%
2020/07/28	6	43.95	14	44.18	44.05	-8	6,708	-0.12%
2020/07/27	1	43.60	10	43.55	43.55	-9	6,654	-0.14%
2020/07/24	3	43.50	18	43.13	43.50	-15	6,672	-0.22%
2020/07/23	2	43.80	10	43.87	44.00	-8	6,655	-0.12%
2020/07/22	4	43.34	130	43.33	43.40	-126	6,663	-1.89%	大賣/鉅額交易
2020/07/21	6	44.25	9	44.08	43.85	-3	6,621	-0.05%
2020/07/20	117	42.89	52	43.38	44.15	65	6,516	1.00%	大買/
2020/07/17	25	42.74	5	42.81	42.60	20	6,379	0.31%
2020/07/16	0	0.00	4	42.91	42.65	-4	6,335	-0.06%
2020/07/15	25	42.77	22	42.57	42.60	3	6,259	0.05%
2020/07/14	4	42.80	2	43.15	42.80	2	6,253	0.03%
2020/07/13	18	42.96	14	42.94	42.70	4	6,208	0.06%
2020/07/10	15	42.67	2	43.50	42.70	13	6,203	0.21%
2020/07/09	33	43.18	0	0.00	42.70	33	6,161	0.54%
2020/07/08	0	0.00	7	42.30	42.50	-7	6,109	-0.11%
2020/07/07	4	42.03	4	41.83	42.25	0	6,045	0.00%
2020/07/06	1	41.65	0	0.00	41.90	1	5,939	0.02%
2020/07/03	2	41.70	0	0.00	41.45	2	5,898	0.03%
2020/07/02	1	41.65	1	41.85	42.05	0	5,873	0.00%
2020/07/01	11	41.84	0	0.00	41.85	11	5,811	0.19%
2020/06/30	3	41.05	1	41.65	41.65	2	5,767	0.03%
2020/06/29	2	40.90	0	0.00	41.20	2	5,730	0.03%
2020/06/24	4	41.13	2	41.25	41.30	2	5,657	0.04%
2020/06/23	3	40.82	0	0.00	41.00	3	5,598	0.05%
2020/06/22	3	40.87	1	41.00	40.85	2	5,554	0.04%
2020/06/19	6	40.99	0	0.00	40.80	6	5,528	0.11%
2020/06/18	15	41.28	0	0.00	41.20	15	5,443	0.28%
2020/06/17	5	42.03	1	42.10	41.85	4	5,429	0.07%
2020/06/16	26	42.30	13	42.75	42.00	13	5,398	0.24%
2020/06/15	13	46.05	3	45.88	46.10	10	5,254	0.19%
2020/06/12	2	46.05	7	45.97	46.05	-5	5,238	-0.10%
2020/06/11	1	46.30	9	46.15	46.10	-8	5,257	-0.15%
2020/06/10	0	0.00	4	45.83	46.00	-4	5,220	-0.08%
2020/06/09	2	45.75	26.4	45.81	45.85	-24.4	5,301	-0.46%
2020/06/08	4	45.43	1	45.75	45.75	3	5,320	0.06%
2020/06/05	0	0.00	4	45.40	45.25	-4	5,278	-0.08%
2020/06/04	21	45.32	12	45.35	45.50	9	5,321	0.17%
2020/06/03	7	45.69	0.1	45.60	45.75	7	5,335	0.13%
2020/06/02	3	45.48	2.1	45.45	45.55	0.9	5,291	0.02%
2020/06/01	0	0.00	4	45.28	45.05	-4	5,274	-0.08%
2020/05/29	0.5	44.40	4.1	44.81	44.40	-3.6	5,252	-0.07%
2020/05/27	12	44.93	1.7	44.76	44.85	10.4	5,144	0.20%
2020/05/26	4	44.50	2	44.85	44.50	2	5,178	0.04%
2020/05/25	6	44.43	3	44.15	44.45	3	5,159	0.06%
2020/05/22	3	44.67	11	44.84	44.70	-8	5,172	-0.15%
2020/05/21	10	44.68	0	0.00	44.95	10	5,156	0.19%
2020/05/20	5	44.01	5	44.02	44.10	0	5,096	0.00%
2020/05/19	3	43.18	8.6	43.09	43.15	-5.6	4,996	-0.11%
2020/05/18	0	0.00	2	42.70	42.60	-2	4,881	-0.04%
2020/05/15	3	42.35	19	42.40	42.40	-16	4,796	-0.33%
2020/05/13	7	40.76	9	40.69	41.00	-2	4,542	-0.04%
2020/05/12	1	39.45	8	39.53	39.40	-7	4,430	-0.16%
2020/05/11	1	39.95	0	0.00	39.90	1	4,423	0.02%
2020/05/08	0	0.00	4	39.48	39.35	-4	4,420	-0.09%
2020/05/07	1	39.25	2	39.20	39.15	-1	4,426	-0.02%
2020/05/05	2	39.28	0	0.00	39.00	2	4,488	0.04%
2020/05/04	1	38.70	0	0.00	38.90	1	4,492	0.02%
2020/04/30	13	39.93	6	39.83	39.90	7	4,486	0.16%
2020/04/29	5	39.67	12	39.83	39.75	-7	4,481	-0.16%
2020/04/28	7	39.41	20	39.54	39.50	-13	4,499	-0.29%
2020/04/27	6	39.10	20	39.04	39.05	-14	4,656	-0.30%
2020/04/23	0	0.00	4	38.43	38.40	-4	4,659	-0.09%
2020/04/22	0	0.00	3	37.80	38.15	-3	4,657	-0.06%
2020/04/21	2	38.15	5	37.84	37.80	-3	4,681	-0.06%
2020/04/20	8	38.60	1	38.45	38.60	7	4,697	0.15%
2020/04/17	2	38.50	22	38.49	38.45	-20	4,664	-0.43%
2020/04/16	0	0.00	4	37.84	37.90	-4	4,597	-0.09%
2020/04/15	0	0.00	3	37.62	37.80	-3	4,570	-0.07%
2020/04/14	2	37.33	0	0.00	37.30	2	4,545	0.04%
2020/04/13	1	37.00	0	0.00	37.00	1	4,552	0.02%
2020/04/10	6	37.04	0	0.00	37.35	6	4,578	0.13%
2020/04/09	2	36.90	0	0.00	37.20	2	4,631	0.04%
2020/04/06	3	36.80	0	0.00	37.10	3	4,699	0.06%
2020/03/30	0	0.00	1	36.80	36.55	-1	4,683	-0.02%
2020/03/27	15	37.27	16	37.43	36.60	-1	4,715	-0.02%
2020/03/26	0.1	36.70	2	36.35	37.00	-2	4,704	-0.04%
2020/03/25	0	0.00	1	35.20	35.90	-1	4,738	-0.02%
2020/03/24	2	34.68	2	34.80	34.35	0	4,724	0.00%
2020/03/23	2	32.98	0	0.00	32.75	2	4,674	0.04%
2020/03/20	6	33.98	0	0.00	33.75	6	4,624	0.13%
2020/03/19	7	33.52	7	33.79	33.50	0	4,558	0.00%
2020/03/18	1	35.20	2	35.23	34.45	-1	4,437	-0.02%
2020/03/17	2	35.03	11	35.03	34.60	-9	4,323	-0.21%
2020/03/16	2	34.65	60	34.87	34.30	-58	4,185	-1.39%
2020/03/13	69	33.06	0	0.00	33.75	69	4,087	1.69%
2020/03/12	4	35.49	0	0.00	35.40	4	3,902	0.10%
2020/03/11	1	36.65	0	0.00	36.70	1	3,834	0.03%
2020/03/10	1	36.60	2.5	36.86	36.70	-1.5	3,798	-0.04%
2020/03/09	2	36.80	3	37.10	36.90	-1	3,733	-0.03%
2020/03/06	0	0.00	3	37.78	37.55	-3	3,674	-0.08%
2020/03/05	0	0.00	2	37.70	37.75	-2	3,644	-0.05%
2020/03/03	6	36.98	0	0.00	36.90	6	3,593	0.17%
2020/03/02	2	36.95	0	0.00	36.80	2	3,549	0.06%
2020/02/26	1	36.95	0	0.00	37.65	1	3,530	0.03%
2020/02/21	0	0.00	2	38.25	38.10	-2	3,461	-0.06%
2020/02/20	0	0.00	1	38.15	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	2	37.95	38.10	-2	3,489	-0.06%
2020/02/18	2	37.80	0	0.00	37.80	2	3,491	0.06%
2020/02/17	1	37.55	0	0.00	37.60	1	3,524	0.03%
2020/02/14	0	0.00	2	37.95	37.70	-2	3,602	-0.06%
2020/02/11	1	37.60	0	0.00	37.50	1	3,692	0.03%
2020/02/07	2	38.00	0	0.00	38.00	2	3,685	0.05%
2020/02/06	1	38.10	7	38.36	38.50	-6	3,678	-0.16%
2020/02/03	2	37.00	6	37.13	37.20	-4	3,614	-0.11%
2020/01/31	2	37.10	1	36.80	37.50	1	3,587	0.03%
2020/01/30	16	37.15	5	37.18	37.00	11	3,552	0.31%
2020/01/20	0	0.00	4	38.79	38.80	-4	3,366	-0.12%
2020/01/17	0	0.00	2	38.60	38.55	-2	3,342	-0.06%
2020/01/16	1	38.35	2	38.48	38.30	-1	3,327	-0.03%
2020/01/15	0	0.00	4	38.45	38.25	-4	3,359	-0.12%
2020/01/14	0.5	37.95	4	37.99	38.15	-3.5	3,353	-0.10%
2020/01/13	2	37.50	4	37.58	37.55	-2	3,333	-0.06%
2020/01/10	0	0.00	2	37.45	37.45	-2	3,378	-0.06%
2020/01/09	3	36.92	1	37.25	37.15	2	3,379	0.06%
2020/01/08	2	36.83	4	36.80	36.95	-2	3,377	-0.06%
2020/01/06	0	0.00	2	37.23	37.30	-2	3,390	-0.06%
2019/12/31	1	37.45	1	37.50	37.50	0	3,354	0.00%
2019/12/30	1	37.45	0	0.00	37.50	1	3,312	0.03%
2019/12/27	4	37.58	3	37.60	37.50	1	3,296	0.03%
2019/12/26	2	37.55	0	0.00	37.60	2	3,287	0.06%
2019/12/25	2	37.73	0	0.00	37.70	2	3,297	0.06%
2019/12/24	1	37.75	11	37.70	37.60	-10	3,313	-0.30%
2019/12/23	5	37.76	1	37.80	37.70	4	3,280	0.12%
2019/12/20	0	0.00	3	37.95	37.60	-3	3,258	-0.09%
2019/12/19	18	38.09	16	38.06	38.05	2	3,192	0.06%
2019/12/18	0	0.00	2	37.70	38.15	-2	3,141	-0.06%
2019/12/17	0	0.00	5	37.32	37.60	-5	3,163	-0.16%
2019/12/13	0	0.00	1	37.20	37.15	-1	3,135	-0.03%
2019/12/12	0	0.00	3	37.30	37.15	-3	3,171	-0.09%
2019/12/11	0	0.00	2	37.30	37.35	-2	3,183	-0.06%
2019/12/10	0	0.00	1	37.15	37.20	-1	3,244	-0.03%
2019/12/09	2	36.95	1	37.00	37.00	1	3,284	0.03%
2019/12/06	0	0.00	1	37.00	37.10	-1	3,317	-0.03%
2019/12/05	0	0.00	1	37.10	37.05	-1	3,322	-0.03%
2019/12/02	0	0.00	1	37.00	36.95	-1	3,385	-0.03%
2019/11/29	3	36.87	0	0.00	36.85	3	3,411	0.09%
2019/11/28	0	0.00	2	37.45	37.30	-2	3,389	-0.06%
2019/11/27	0	0.00	4	37.53	37.50	-4	3,425	-0.12%
2019/11/26	1	37.35	2	37.58	37.45	-1	3,438	-0.03%
2019/11/25	3	37.40	2	37.40	37.35	1	3,338	0.03%
2019/11/22	1	37.35	7	37.23	37.40	-6	3,393	-0.18%
2019/11/21	3	36.85	1	36.95	36.75	2	3,418	0.06%
2019/11/20	5	37.14	1	37.35	37.15	4	3,435	0.12%
2019/11/19	5	37.17	0	0.00	37.25	5	3,496	0.14%
2019/11/15	5	37.35	9	37.59	37.55	-4	3,505	-0.11%
2019/11/14	3	37.43	1	37.35	37.30	2	3,498	0.06%
2019/11/13	0	0.00	12	37.69	37.90	-12	3,477	-0.35%
2019/11/12	0	0.00	3	37.35	37.45	-3	3,400	-0.09%
2019/11/11	14	36.41	0	0.00	36.50	14	3,309	0.42%
2019/11/08	0.5	36.50	0	0.00	36.50	0.5	3,285	0.02%
2019/11/06	1	36.75	1	36.65	36.70	0	3,326	0.00%
2019/11/05	1	36.25	0	0.00	36.30	1	3,314	0.03%
2019/11/04	1	36.35	2	36.55	36.40	-1	3,308	-0.03%
2019/11/01	1	36.40	0	0.00	36.45	1	3,299	0.03%
2019/10/31	2	36.55	5	36.55	36.35	-3	3,338	-0.09%
2019/10/30	1	36.35	0	0.00	36.50	1	3,318	0.03%
2019/10/29	4	36.33	0	0.00	36.10	4	3,307	0.12%
2019/10/28	2	36.50	0	0.00	36.60	2	3,278	0.06%
2019/10/24	1	36.50	0	0.00	36.60	1	3,262	0.03%
2019/10/23	1.5	36.40	13.3	36.59	36.50	-11.8	3,270	-0.36%
2019/10/22	5	36.25	1	36.40	36.35	4	3,230	0.12%
2019/10/21	0	0.00	2	36.30	36.15	-2	3,197	-0.06%
2019/10/18	0	0.00	3	36.05	35.95	-3	3,153	-0.10%
2019/10/17	5	35.87	0	0.00	35.95	5	3,088	0.16%
2019/10/16	1.5	35.97	0	0.00	36.00	1.5	3,062	0.05%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/10/14	13	36.05	0	0.00	35.90	13	3,031	0.43%
2019/10/09	3	36.45	0	0.00	36.20	3	2,966	0.10%
2019/10/04	1	36.45	1	36.60	36.80	0	2,895	0.00%
2019/10/03	3	36.20	0	0.00	36.50	3	2,880	0.10%
2019/10/01	0	0.00	0.2	36.75	36.75	-0.2	2,837	-0.01%
2019/09/27	1	36.40	0	0.00	36.30	1	2,813	0.04%
2019/09/25	0	0.00	2	36.95	36.95	-2	2,761	-0.07%
2019/09/24	1	36.65	2	36.90	37.00	-1	2,735	-0.04%
2019/09/23	2	36.85	1	36.95	36.85	1	2,684	0.04%
2019/09/20	0	0.00	2	37.00	36.80	-2	2,687	-0.07%
2019/09/16	0	0.00	3	36.80	36.90	-3	2,625	-0.11%
2019/09/12	4	36.46	1	36.45	36.45	3	2,640	0.11%
2019/09/11	6	36.41	1	36.70	36.40	5	2,610	0.19%
2019/09/06	3	36.60	0	0.00	36.50	3	2,513	0.12%
2019/09/05	1	36.50	0	0.00	36.80	1	2,470	0.04%
2019/09/03	7	36.32	5	36.55	36.30	2	2,413	0.08%
2019/09/02	4	36.69	0	0.00	36.65	4	2,391	0.17%
2019/08/30	0	0.00	2	37.13	37.00	-2	2,400	-0.08%
2019/08/29	1	36.30	0	0.00	36.60	1	2,377	0.04%
2019/08/28	3	36.43	3	36.50	36.40	0	2,379	0.00%
2019/08/27	9	35.99	0	0.00	36.50	9	2,367	0.38%
2019/08/26	8	35.91	0	0.00	36.10	8	2,303	0.35%
2019/08/23	4	36.43	5	36.60	36.60	-1	2,278	-0.04%
2019/08/22	8	38.54	44	38.57	38.65	-36	2,224	-1.62%
2019/08/21	2	38.25	12	38.30	38.30	-10	2,329	-0.43%
2019/08/20	15	38.16	0	0.00	38.05	15	2,287	0.66%
2019/08/19	6	38.15	0	0.00	38.20	6	2,262	0.27%
2019/08/16	0	0.00	8	38.25	38.20	-8	2,250	-0.36%
2019/08/13	0	0.00	1	37.35	37.35	-1	2,254	-0.04%
2019/08/12	6	37.55	1	37.60	37.55	5	2,269	0.22%
2019/08/08	3	37.00	0	0.00	37.20	3	2,269	0.13%
2019/08/07	2	37.00	0	0.00	37.10	2	2,276	0.09%
2019/08/02	0	0.00	9	37.90	37.85	-9	2,327	-0.39%
2019/07/30	0	0.00	1	38.55	38.35	-1	2,366	-0.04%
2019/07/29	0	0.00	5	38.20	38.35	-5	2,406	-0.21%
2019/07/26	3	38.17	0	0.00	38.20	3	2,406	0.12%
2019/07/24	12	38.45	6	38.70	38.30	6	2,411	0.25%
2019/07/23	4	38.81	0	0.00	38.75	4	2,407	0.17%
2019/07/22	0	0.00	1	39.15	39.00	-1	2,391	-0.04%
2019/07/18	2	39.00	0	0.00	39.20	2	2,468	0.08%
2019/07/16	0.1	39.00	3	39.08	39.10	-3	2,498	-0.12%
2019/07/12	2	38.98	0	0.00	39.05	2	2,572	0.08%
2019/07/11	0	0.00	2	39.23	39.25	-2	2,619	-0.08%
2019/07/05	1	39.05	0	0.00	39.15	1	2,847	0.04%
2019/07/04	1	39.00	0	0.00	39.20	1	2,899	0.03%
2019/07/03	0	0.00	2	39.10	39.05	-2	2,943	-0.07%
2019/07/02	3	38.75	0	0.00	38.90	3	2,976	0.10%
2019/07/01	5	38.89	0	0.00	38.90	5	3,019	0.17%
2019/06/28	2	38.90	0	0.00	39.00	2	3,081	0.06%
2019/06/27	0	0.00	2	39.15	39.15	-2	3,139	-0.06%
2019/06/25	2	38.45	1	38.90	38.55	1	3,170	0.03%
2019/06/24	0	0.00	5	38.91	38.50	-5	3,143	-0.16%
2019/06/21	4	38.58	0	0.00	38.45	4	3,123	0.13%
2019/06/20	3	38.93	4	38.85	38.60	-1	3,100	-0.03%
2019/06/19	2	38.60	1	38.75	38.85	1	3,071	0.03%
2019/06/18	2	38.15	0	0.00	38.15	2	3,048	0.07%
2019/06/17	1	38.30	1	38.45	38.30	0	3,070	0.00%
2019/06/14	0	0.00	1	38.20	38.05	-1	3,094	-0.03%
2019/06/13	4	38.25	0	0.00	38.20	4	3,116	0.13%
2019/06/10	0	0.00	1.2	38.21	38.10	-1.2	3,204	-0.04%
2019/06/06	2	37.70	0	0.00	37.70	2	3,201	0.06%
2019/06/05	0	0.00	11	38.20	38.15	-11	3,205	-0.34%
2019/05/30	6	38.13	6	38.33	38.00	0	3,227	0.00%
2019/05/29	4	38.10	5	38.06	38.00	-1	3,244	-0.03%
2019/05/27	0	0.00	2	37.65	37.70	-2	3,109	-0.06%
2019/05/24	1	37.30	0	0.00	37.25	1	3,123	0.03%
2019/05/23	2	37.30	0	0.00	37.50	2	3,137	0.06%
2019/05/22	1	37.40	0	0.00	37.70	1	3,145	0.03%
2019/05/20	0	0.00	1	37.90	37.65	-1	3,138	-0.03%
2019/05/17	0	0.00	3	37.35	37.10	-3	3,118	-0.10%
2019/05/16	3	36.65	0	0.00	36.55	3	3,101	0.10%
2019/05/15	2	36.60	0	0.00	36.60	2	3,080	0.06%
2019/05/14	7	36.63	3	36.73	36.60	4	3,078	0.13%
2019/05/13	3	37.37	2	37.75	37.10	1	3,020	0.03%
2019/05/10	1	37.15	2	37.30	37.40	-1	2,998	-0.03%
2019/05/09	6	37.25	0	0.00	37.15	6	2,983	0.20%
2019/05/08	1	38.00	0	0.00	38.15	1	2,909	0.03%
2019/05/07	0	0.00	1	38.25	38.15	-1	2,890	-0.03%
2019/05/06	1	37.90	2	37.85	38.15	-1	2,901	-0.03%
2019/05/03	0	0.00	7	38.63	38.85	-7	2,861	-0.24%
2019/05/02	1	38.60	2	38.60	38.65	-1	2,869	-0.03%
2019/04/30	0	0.00	13	38.41	38.50	-13	2,908	-0.45%
2019/04/29	7	37.73	0	0.00	38.00	7	2,900	0.24%
2019/04/26	0	0.00	2	38.00	38.00	-2	2,927	-0.07%
2019/04/25	8	37.98	0	0.00	38.00	8	2,922	0.27%
2019/04/24	0	0.00	2	38.50	38.50	-2	2,878	-0.07%
2019/04/23	3	38.12	1	38.35	38.10	2	2,872	0.07%
2019/04/22	1	38.65	5	38.50	38.65	-4	2,840	-0.14%
2019/04/19	2	38.40	3	38.42	38.45	-1	2,843	-0.04%
2019/04/18	7	38.08	5	37.75	38.00	2	2,845	0.07%
2019/04/17	11	39.10	2	38.80	38.65	9	2,837	0.32%
2019/04/16	6	38.64	12	38.62	38.85	-6	2,795	-0.21%
2019/04/15	4	37.70	0	0.00	37.60	4	2,720	0.15%
2019/04/12	5	37.60	5	37.81	37.80	0	2,685	0.00%
2019/04/11	3	37.73	16	37.80	37.80	-13	2,655	-0.49%
2019/04/10	1	37.55	1	37.65	37.70	0	2,626	0.00%
2019/04/09	2	37.38	5	37.39	37.55	-3	2,602	-0.12%
2019/04/08	9	37.08	94	37.20	37.20	-85	2,571	-3.31%
2019/04/02	87	37.05	3	37.00	37.05	84	2,568	3.27%
2019/04/01	1	37.00	2	37.05	37.05	-1	2,564	-0.04%
2019/03/29	1	36.65	8	36.99	37.00	-7	2,517	-0.28%
2019/03/28	6	36.72	6	36.65	36.65	0	2,584	0.00%
2019/03/25	0	0.00	6	37.16	37.15	-6	2,786	-0.22%
2019/03/22	2	37.20	0	0.00	37.20	2	2,791	0.07%
2019/03/21	2	37.40	7	37.40	37.35	-5	2,791	-0.18%
2019/03/20	1	37.05	2	37.00	37.15	-1	2,807	-0.04%
2019/03/19	1	36.85	0	0.00	37.05	1	2,802	0.04%
2019/03/18	17	37.01	2	37.03	37.05	15	2,843	0.53%
2019/03/15	0	0.00	2	37.15	37.20	-2	2,864	-0.07%
2019/03/14	6	36.56	0	0.00	36.65	6	2,809	0.21%
2019/03/13	2	37.00	2	37.10	37.20	0	2,850	0.00%
2019/03/12	3.5	37.07	0	0.00	37.00	3.5	2,905	0.12%
2019/03/11	4	36.69	0	0.00	36.65	4	3,001	0.13%
2019/03/08	8	36.45	8	36.45	36.40	0	3,100	0.00%
2019/03/07	4	36.81	0	0.00	36.75	4	3,332	0.12%
2019/03/06	3	36.85	0	0.00	37.00	3	3,570	0.08%
2019/03/05	5	36.81	0	0.00	36.75	5	3,650	0.14%
2019/03/04	15	36.92	0	0.00	37.00	15	3,695	0.41%
2019/02/26	0	0.00	2	37.65	37.30	-2	3,734	-0.05%
2019/02/25	0	0.00	2	37.40	37.55	-2	3,723	-0.05%
2019/02/22	4	37.05	1	37.20	37.25	3	3,737	0.08%
2019/02/21	13	37.17	0	0.00	37.10	13	3,781	0.34%
2019/02/19	3	37.08	0	0.00	37.05	3	3,861	0.08%
2019/02/18	2	37.28	0	0.00	37.05	2	4,003	0.05%
2019/02/15	4	37.35	0	0.00	37.20	4	4,023	0.10%
2019/02/14	3	37.73	0	0.00	37.60	3	4,086	0.07%
2019/02/13	3	37.85	0	0.00	37.60	3	4,093	0.07%
2019/02/12	4	37.93	0	0.00	38.10	4	4,094	0.10%
2019/02/11	0	0.00	4	38.01	37.90	-4	4,111	-0.10%
2019/01/30	1	37.85	7	37.95	37.80	-6	4,105	-0.15%
2019/01/29	0	0.00	1	37.60	37.70	-1	4,091	-0.02%
2019/01/28	1	37.70	0	0.00	37.80	1	4,102	0.02%
2019/01/25	1	37.65	3	37.73	37.80	-2	4,133	-0.05%
2019/01/24	1	37.00	0	0.00	37.00	1	4,160	0.02%
2019/01/23	4	36.78	0	0.00	37.10	4	4,223	0.09%
2019/01/22	6	37.17	0	0.00	37.10	6	4,233	0.14%
2019/01/21	4	37.95	0	0.00	37.90	4	4,236	0.09%
2019/01/18	4	37.95	8	37.79	38.00	-4	4,266	-0.09%
2019/01/17	5	36.84	2	37.00	37.00	3	4,319	0.07%
2019/01/16	1	36.95	0	0.00	36.85	1	4,364	0.02%
2019/01/15	0	0.00	2	37.28	37.25	-2	4,403	-0.05%
2019/01/14	0	0.00	2	36.90	37.15	-2	4,428	-0.05%
2019/01/11	2	36.85	0	0.00	36.90	2	4,623	0.04%
2019/01/09	0	0.00	0.2	36.75	36.75	-0.2	4,659	0.00%
2019/01/08	1	35.95	1	35.95	35.90	0	4,671	0.00%
2019/01/04	0	0.00	2	36.00	35.70	-2	4,802	-0.04%
2019/01/03	0	0.00	1	35.70	35.65	-1	4,964	-0.02%
2019/01/02	2	35.80	0	0.00	35.55	2	4,988	0.04%
2018/12/28	1	36.40	1	36.45	36.40	0	5,006	0.00%
2018/12/27	0	0.00	3	36.23	36.15	-3	5,041	-0.06%
2018/12/26	3	36.10	1	36.20	35.95	2	5,114	0.04%
2018/12/25	2	36.00	0	0.00	36.80	2	5,114	0.04%
2018/12/24	2	36.25	0	0.00	36.85	2	5,123	0.04%
2018/12/22	0	0.00	49	35.79	35.75	-49	5,096	-0.96%
2018/12/21	51	35.49	52	35.76	35.50	-1	5,142	-0.02%
2018/12/20	5	35.04	5	35.15	35.15	0	5,085	0.00%
2018/12/19	3	34.90	5	35.19	35.35	-2	5,047	-0.04%
2018/12/18	22	34.97	2	34.75	34.55	20	5,010	0.40%
2018/12/17	36	35.55	3	35.80	35.55	33	4,931	0.67%
2018/12/14	0	0.00	1	36.05	35.65	-1	4,930	-0.02%
2018/12/12	0	0.00	4	35.80	35.80	-4	4,896	-0.08%
2018/12/11	6	35.42	1.1	35.94	35.25	4.9	4,865	0.10%
2018/12/10	5	35.65	0	0.00	35.45	5	4,804	0.10%
2018/12/07	4	36.40	0	0.00	36.40	4	4,788	0.08%
2018/12/06	1	36.60	3	36.38	36.35	-2	4,802	-0.04%
2018/12/05	3	37.10	4	37.14	36.90	-1	4,739	-0.02%
2018/12/04	8	37.64	5	37.56	37.55	3	4,691	0.06%
2018/12/03	5	37.01	3	36.93	37.65	2	4,612	0.04%
2018/11/30	9	36.34	5	36.60	36.25	4	4,516	0.09%
2018/11/29	30	36.33	40	36.60	35.80	-10	4,291	-0.23%
2018/11/28	11	34.05	17	34.62	35.05	-6	4,030	-0.15%
2018/11/26	1	34.15	1	33.85	33.60	0	3,911	0.00%
2018/11/21	0	0.00	2	33.45	33.45	-2	3,842	-0.05%
2018/11/20	2	33.33	0	0.00	33.35	2	3,815	0.05%
2018/11/16	6	33.52	0	0.00	33.35	6	3,735	0.16%
2018/11/15	15	33.20	2	33.50	33.55	13	3,695	0.35%
2018/11/13	3	33.77	0	0.00	33.80	3	3,605	0.08%
2018/11/12	2	34.00	0	0.00	34.00	2	3,558	0.06%
2018/11/09	0	0.00	2	34.13	34.00	-2	3,593	-0.06%
2018/11/08	1	34.20	1	34.45	34.25	0	3,696	0.00%
2018/11/06	2	34.00	2	34.30	34.05	0	3,754	0.00%
2018/11/05	2	34.05	0	0.00	34.25	2	3,784	0.05%
2018/11/02	0	0.00	3	34.35	34.20	-3	3,807	-0.08%
2018/11/01	0	0.00	9	33.76	34.10	-9	3,847	-0.23%
2018/10/31	1	33.10	3	33.25	33.30	-2	3,840	-0.05%
2018/10/30	2	32.85	1	33.15	32.90	1	3,778	0.03%
2018/10/29	2	32.65	0	0.00	32.75	2	3,758	0.05%
2018/10/26	2	32.95	1	32.85	32.95	1	3,727	0.03%
2018/10/25	11	33.07	0	0.00	32.60	11	3,712	0.30%
2018/10/24	5	33.91	1	34.05	34.05	4	3,668	0.11%
2018/10/23	3	34.10	0	0.00	34.20	3	3,639	0.08%
2018/10/22	2	34.50	1	34.55	34.40	1	3,631	0.03%
2018/10/19	2	34.05	2	34.60	34.75	0	3,619	0.00%
2018/10/18	3	34.30	0	0.00	34.40	3	3,455	0.09%
2018/10/17	0	0.00	2	34.45	34.10	-2	3,458	-0.06%
2018/10/16	8	34.05	0	0.00	33.90	8	3,452	0.23%
2018/10/15	2.2	33.99	0	0.00	33.90	2.2	3,430	0.06%
2018/10/12	2	34.03	0	0.00	34.00	2	3,394	0.06%
2018/10/11	13	34.13	1	34.00	34.00	12	3,337	0.36%
2018/10/09	3	36.65	2	36.88	37.10	1	3,190	0.03%
2018/10/08	1	36.95	0	0.00	36.70	1	3,154	0.03%
2018/10/05	4	36.80	1	36.85	36.90	3	3,159	0.09%
2018/10/04	24	36.81	1	37.15	36.85	23	3,164	0.73%
2018/10/03	11	38.08	2	38.05	38.05	9	3,122	0.29%
2018/10/02	10	37.75	3	37.95	37.75	7	3,166	0.22%
2018/10/01	1	38.40	0	0.00	38.50	1	3,163	0.03%
2018/09/28	0	0.00	3	39.08	38.95	-3	3,251	-0.09%
2018/09/27	1.7	39.30	1	39.30	39.20	0.7	3,285	0.02%
2018/09/26	2	38.85	0	0.00	38.80	2	3,273	0.06%
2018/09/25	1	38.90	1	39.75	39.15	0	3,280	0.00%
2018/09/20	3	38.55	0	0.00	38.15	3	3,289	0.09%
2018/09/19	1	39.10	0	0.00	39.15	1	3,336	0.03%
2018/09/18	1	39.00	0	0.00	39.00	1	3,357	0.03%
2018/09/13	3	38.15	0	0.00	38.15	3	3,411	0.09%
2018/09/12	1	38.05	3	38.45	38.70	-2	3,430	-0.06%
2018/09/11	12	38.43	0	0.00	38.45	12	3,466	0.35%
2018/09/10	1	39.30	10	39.00	39.00	-9	3,509	-0.26%
2018/09/06	3	39.45	0	0.00	39.30	3	3,656	0.08%
2018/09/05	5	40.06	0	0.00	39.90	5	3,672	0.14%
2018/09/04	0	0.00	10	40.68	40.65	-10	3,698	-0.27%
2018/09/03	1	40.95	0	0.00	40.45	1	3,749	0.03%
2018/08/31	2	40.55	0	0.00	41.10	2	3,766	0.05%
2018/08/29	0	0.00	1	41.20	41.00	-1	3,834	-0.03%
2018/08/24	1	40.20	0	0.00	40.30	1	3,943	0.03%
2018/08/23	1	40.85	0	0.00	40.90	1	4,043	0.02%
2018/08/22	0	0.00	3	40.97	40.80	-3	4,079	-0.07%
2018/08/21	4	42.81	7	42.77	42.95	-3	4,074	-0.07%
2018/08/20	1	41.90	0	0.00	42.15	1	4,065	0.02%
2018/08/17	1	42.25	0	0.00	42.15	1	4,078	0.02%
2018/08/16	2	41.35	3	42.02	42.00	-1	4,099	-0.02%
2018/08/15	8	42.29	0	0.00	41.80	8	4,096	0.20%
2018/08/14	2	43.30	7	43.93	44.15	-5	4,026	-0.12%
2018/08/13	3	43.18	0	0.00	43.50	3	4,088	0.07%
2018/08/10	0	0.00	4	44.35	44.45	-4	4,129	-0.10%
2018/08/09	0	0.00	5	44.10	44.25	-5	4,254	-0.12%
2018/08/08	6	43.79	0	0.00	43.70	6	4,327	0.14%
2018/08/07	0	0.00	3	44.23	44.75	-3	4,352	-0.07%
2018/08/06	0	0.00	1	43.50	43.50	-1	4,367	-0.02%
2018/08/03	2	43.25	0	0.00	43.00	2	4,412	0.05%
2018/08/02	0	0.00	1	43.25	43.10	-1	4,449	-0.02%
2018/08/01	0.5	43.55	0	0.00	43.55	0.5	4,472	0.01%
2018/07/30	0	0.00	3	43.48	43.80	-3	4,451	-0.07%
2018/07/27	0	0.00	1	43.60	43.60	-1	4,475	-0.02%
2018/07/26	0	0.00	1	42.75	43.35	-1	4,502	-0.02%
2018/07/24	9	42.48	0	0.00	42.65	9	4,470	0.20%
2018/07/23	0	0.00	1	42.80	43.10	-1	4,489	-0.02%
2018/07/19	10	42.60	0	0.00	42.55	10	4,498	0.22%
2018/07/18	1	42.90	1	43.30	43.35	0	4,519	0.00%
2018/07/17	1.5	42.55	2	42.63	42.65	-0.5	4,521	-0.01%
2018/07/13	0.5	43.90	0	0.00	43.95	0.5	4,524	0.01%
2018/07/11	5	42.10	0	0.00	42.50	5	4,463	0.11%
2018/07/10	0	0.00	2	43.83	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	1	42.15	42.70	-1	4,402	-0.02%
2018/07/06	27	41.09	0	0.00	41.10	27	4,372	0.62%
2018/07/05	2	43.58	0	0.00	43.00	2	4,337	0.05%
2018/07/03	1	44.50	0	0.00	44.60	1	4,387	0.02%
2018/07/02	2	45.15	0	0.00	44.90	2	4,396	0.05%
2018/06/29	0	0.00	1	45.80	46.00	-1	4,398	-0.02%
2018/06/28	2	44.50	3	44.52	44.65	-1	4,347	-0.02%
2018/06/27	1	45.85	0	0.00	45.55	1	4,315	0.02%
2018/06/26	0	0.00	18	46.16	46.65	-18	4,315	-0.42%
2018/06/25	3	46.20	0	0.00	45.90	3	4,331	0.07%
2018/06/22	0	0.00	2.2	46.80	46.50	-2.2	4,364	-0.05%
2018/06/21	1	46.20	0	0.00	46.50	1	4,421	0.02%
2018/06/20	3	46.35	0	0.00	46.90	3	4,539	0.07%
2018/06/19	1	47.15	5	47.41	47.25	-4	4,638	-0.09%
2018/06/14	1	46.75	3	47.10	46.60	-2	4,694	-0.04%
2018/06/13	1	46.75	0	0.00	46.80	1	4,720	0.02%
2018/06/12	1	46.75	0	0.00	46.90	1	4,966	0.02%
2018/06/11	1	46.85	0	0.00	46.75	1	5,001	0.02%
2018/06/08	5	47.30	0	0.00	47.35	5	5,065	0.10%
2018/06/07	0	0.00	1	47.95	48.00	-1	5,100	-0.02%
2018/06/06	3	47.37	1	47.35	47.35	2	5,067	0.04%
2018/06/05	2	48.15	1	48.20	48.15	1	5,036	0.02%
2018/06/04	0	0.00	2	47.60	47.80	-2	4,974	-0.04%
2018/06/01	6	47.12	5	47.29	47.10	1	4,955	0.02%
2018/05/31	0	0.00	3	47.42	48.00	-3	4,953	-0.06%
2018/05/30	2	46.75	0	0.00	46.85	2	4,888	0.04%
2018/05/29	17	47.30	4	47.54	47.65	13	4,885	0.27%
2018/05/28	3	47.25	0	0.00	47.65	3	4,923	0.06%
2018/05/25	1	47.10	2	47.30	47.50	-1	4,913	-0.02%
2018/05/24	14	47.40	22	47.24	47.70	-8	4,906	-0.16%
2018/05/23	0	0.00	10	47.71	47.95	-10	4,902	-0.20%
2018/05/22	2	47.40	2	47.45	47.70	0	4,898	0.00%
2018/05/21	15	47.57	12	47.94	47.75	3	4,907	0.06%
2018/05/18	6	47.68	6.1	47.65	47.45	-0.1	4,839	0.00%
2018/05/17	4	47.38	4.1	47.06	47.00	-0.1	4,793	0.00%
2018/05/16	2	45.90	11	45.98	46.00	-9	4,662	-0.19%
2018/05/15	4	44.91	0	0.00	45.25	4	4,668	0.09%
2018/05/14	2	44.45	2	44.30	44.45	0	4,688	0.00%
2018/05/11	34	43.59	0	0.00	43.30	34	4,696	0.72%
2018/05/10	0	0.00	2	43.75	44.40	-2	4,687	-0.04%
2018/05/09	0	0.00	1	43.55	43.20	-1	4,654	-0.02%
2018/05/07	2	42.55	1	42.35	42.40	1	4,634	0.02%
2018/05/04	1	42.55	2	42.80	43.00	-1	4,612	-0.02%
2018/05/03	1	41.90	1	42.40	42.95	0	4,576	0.00%
2018/05/02	0	0.00	3	42.95	42.85	-3	4,537	-0.07%
2018/04/30	2	42.75	0	0.00	42.75	2	4,544	0.04%
2018/04/27	2	42.05	1	42.45	41.80	1	4,540	0.02%
2018/04/26	6	42.96	1	42.70	42.65	5	4,507	0.11%
2018/04/25	2	42.98	1	43.40	43.50	1	4,501	0.02%
2018/04/24	2	43.05	2	43.20	43.65	0	4,500	0.00%
2018/04/23	0	0.00	0.1	44.00	44.00	-0.1	4,487	0.00%
2018/04/20	0	0.00	0.1	44.45	44.75	-0.1	4,477	0.00%
2018/04/19	1	44.40	0	0.00	44.80	1	4,468	0.02%
2018/04/17	0	0.00	3	44.15	44.20	-3	4,471	-0.07%
2018/04/16	0	0.00	1	44.45	44.70	-1	4,467	-0.02%
2018/04/12	1	45.15	0	0.00	45.15	1	4,518	0.02%
2018/04/11	0	0.00	2	44.83	45.15	-2	4,543	-0.04%
2018/04/10	0	0.00	3	43.98	44.25	-3	4,547	-0.07%
2018/04/09	7	43.79	3	42.50	44.10	4	4,583	0.09%
2018/04/03	1	43.60	0	0.00	43.50	1	4,491	0.02%
2018/04/02	4	43.93	1	44.20	44.25	3	4,472	0.07%
2018/03/30	1	43.55	1	43.65	43.60	0	4,446	0.00%
2018/03/28	0	0.00	2	42.90	43.25	-2	4,381	-0.05%
2018/03/27	0	0.00	1	43.65	43.40	-1	4,319	-0.02%
2018/03/26	1	43.15	0	0.00	43.65	1	4,297	0.02%
2018/03/23	0	0.00	8	43.23	43.35	-8	4,205	-0.19%
2018/03/22	0	0.00	12	42.88	43.20	-12	4,084	-0.29%
2018/03/21	0	0.00	1.1	42.50	42.70	-1.1	3,937	-0.03%
2018/03/20	5	41.70	4	42.21	42.15	1	3,874	0.03%
2018/03/19	2	41.88	2	42.08	42.15	0	3,842	0.00%
2018/03/16	0	0.00	16.1	41.61	41.75	-16.1	3,793	-0.42%
2018/03/15	0	0.00	9	40.62	40.80	-9	3,573	-0.25%
2018/03/14	2	39.65	4	39.93	39.80	-2	3,514	-0.06%
2018/03/13	0	0.00	4	38.83	39.05	-4	3,464	-0.12%
2018/03/12	1	38.30	1	38.50	38.40	0	3,495	0.00%
2018/03/09	1	38.15	1	38.35	38.10	0	3,523	0.00%
2018/03/08	9	38.09	8	38.05	38.05	1	3,558	0.03%
2018/03/07	2	38.10	1	38.50	38.05	1	3,568	0.03%
2018/03/06	2	37.85	1	37.80	38.10	1	3,607	0.03%
2018/03/05	3	37.93	0	0.00	37.70	3	3,809	0.08%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/03/01	0	0.00	3	39.15	39.15	-3	3,903	-0.08%
2018/02/26	0	0.00	2	38.95	39.00	-2	3,858	-0.05%
2018/02/23	3	39.10	0	0.00	38.95	3	3,858	0.08%
2018/02/21	0.5	38.50	0	0.00	38.35	0.5	3,870	0.01%
2018/02/12	0	0.00	13	38.04	37.90	-13	3,867	-0.34%
2018/02/09	5	37.33	7	37.91	37.90	-2	3,936	-0.05%
2018/02/08	6	38.80	7	38.85	38.80	-1	3,947	-0.03%
2018/02/07	8	39.06	2	40.00	38.65	6	3,983	0.15%
2018/02/06	6.5	37.61	12.7	37.69	37.85	-6.2	3,901	-0.16%
2018/02/05	5	39.22	0	0.00	39.30	5	3,810	0.13%
2018/02/02	4	40.15	1	40.20	40.20	3	3,799	0.08%
2018/02/01	0	0.00	3	41.40	40.95	-3	3,783	-0.08%
2018/01/31	0	0.00	1	41.00	41.25	-1	3,844	-0.03%
2018/01/30	2	40.98	0	0.00	40.85	2	3,832	0.05%
2018/01/29	1	41.70	0	0.00	41.75	1	3,819	0.03%
2018/01/26	2	41.75	0	0.00	42.00	2	3,820	0.05%
2018/01/25	0	0.00	2	41.85	41.85	-2	3,831	-0.05%
2018/01/23	1	42.00	2	41.90	42.00	-1	3,836	-0.03%
2018/01/19	1	41.85	0	0.00	41.95	1	3,853	0.03%
2018/01/18	0	0.00	1	42.00	41.85	-1	3,837	-0.03%
2018/01/17	1	41.90	3	41.95	41.85	-2	3,834	-0.05%
2018/01/15	2	41.80	2	41.73	41.80	0	3,967	0.00%
2018/01/12	0	0.00	1	41.45	41.60	-1	4,034	-0.02%
2018/01/10	1	41.45	3	41.40	41.60	-2	4,079	-0.05%
2018/01/09	2	41.90	1	41.75	41.90	1	4,111	0.02%
2018/01/08	0	0.00	7	42.00	42.10	-7	4,127	-0.17%
2018/01/05	3	41.90	11	41.80	42.25	-8	4,136	-0.19%
2018/01/04	4	41.99	5	41.71	41.80	-1	4,169	-0.02%
2018/01/03	5	41.44	4	41.60	41.70	1	4,145	0.02%
2018/01/02	0	0.00	2	40.70	40.85	-2	4,095	-0.05%