文曄 (3036)-華南永昌-南京券商分點個股進出

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
115.5
漲跌
▼1.5
漲幅
-1.28%
成交量
2,888張
產業
上市電子通路類股
575人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

文曄 (3036)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/06/05	0	0.00	0.1	117.50	117.00	-0.1	11,927	0.00%
2024/06/04	1	117.50	1.1	118.90	116.50	-0.1	12,026	0.00%
2024/06/03	0.1	117.50	1	117.50	117.50	-1	12,095	-0.01%
2024/05/31	1.2	116.17	1	116.00	115.50	0.2	12,146	0.00%
2024/05/30	3	118.17	0	0.00	116.00	3	12,218	0.02%
2024/05/29	6	121.00	3.1	120.02	120.00	2.9	12,521	0.02%
2024/05/28	1	121.00	2.1	121.01	121.50	-1.1	13,107	-0.01%
2024/05/27	3	117.19	3	118.67	118.50	0	13,122	0.00%
2024/05/24	0	0.00	1.1	116.10	118.00	-1.1	13,264	-0.01%
2024/05/23	7	116.64	3	116.51	117.50	4	13,455	0.03%
2024/05/22	10	117.75	12	118.58	118.00	-2	13,549	-0.01%
2024/05/21	10.2	120.41	2.2	120.00	120.00	8.1	13,590	0.06%
2024/05/20	2.1	121.53	3.1	121.68	121.50	-1	13,597	-0.01%
2024/05/17	2	122.50	14	123.00	122.50	-12	13,699	-0.09%
2024/05/16	3	123.34	6	125.25	123.00	-3	13,864	-0.02%
2024/05/15	9	125.94	6	126.33	124.50	3	14,091	0.02%
2024/05/14	10.2	123.42	8	123.81	123.50	2.2	14,346	0.02%
2024/05/13	20.1	122.30	12.1	123.01	121.50	8	14,556	0.05%
2024/05/10	23.1	122.33	17	123.71	121.50	6.1	15,227	0.04%
2024/05/09	91.3	123.66	84	123.22	122.50	7.3	15,460	0.05%
2024/05/08	25.6	135.66	0	136.50	135.50	25.6	15,182	0.17%
2024/05/07	17	150.65	5	150.00	150.50	12	15,202	0.08%
2024/05/06	8	151.13	8	151.75	151.00	0	15,341	0.00%
2024/05/03	6	151.42	4	154.25	150.00	2	15,481	0.01%
2024/05/02	4	150.63	4	150.25	152.50	0	15,559	0.00%
2024/04/30	8	151.00	15.1	150.56	150.00	-7.1	15,694	-0.05%
2024/04/29	6	144.67	3	147.15	144.00	3	15,931	0.02%
2024/04/26	21	143.60	8.1	143.46	142.50	12.9	16,389	0.08%
2024/04/25	12	146.38	7	146.00	145.50	5	16,636	0.03%
2024/04/24	7	149.29	13	149.31	150.50	-6	17,205	-0.03%
2024/04/23	4	146.25	3	148.17	147.00	1	17,902	0.01%
2024/04/22	9	147.99	12	147.79	145.00	-3	18,185	-0.02%
2024/04/19	48	150.51	38	151.22	152.00	10	18,211	0.05%
2024/04/18	20.1	161.88	23	162.93	161.00	-2.9	18,395	-0.02%
2024/04/17	17	160.30	27.1	160.09	162.00	-10.1	18,605	-0.05%
2024/04/16	35.1	152.33	29	153.09	151.00	6.1	18,613	0.03%
2024/04/15	33.1	161.41	17.2	160.92	159.00	15.9	18,414	0.09%
2024/04/12	50.1	162.50	70.3	161.10	165.50	-20.2	18,195	-0.11%
2024/04/11	51.1	154.52	74.3	156.14	158.00	-23.2	17,688	-0.13%
2024/04/10	1	149.00	9	149.00	149.00	-8	16,606	-0.05%
2024/04/09	21	136.14	1	136.00	135.50	20	16,565	0.12%
2024/04/08	22.1	141.27	2	143.50	138.50	20.1	16,442	0.12%
2024/04/03	17	143.18	9	142.50	140.50	8	16,264	0.05%
2024/04/02	16.1	141.97	6.2	142.51	142.00	9.9	16,062	0.06%
2024/04/01	8.1	143.00	9	145.11	141.50	-1	15,972	-0.01%
2024/03/29	17	147.50	3.2	147.85	147.50	13.8	15,781	0.09%
2024/03/28	3	150.01	6	151.25	150.00	-3	15,735	-0.02%
2024/03/27	4	152.25	1	151.00	150.00	3	15,708	0.02%
2024/03/26	10.1	157.78	8	158.31	156.00	2.1	15,665	0.01%
2024/03/25	4	159.88	5.2	161.07	160.00	-1.2	15,653	-0.01%
2024/03/22	59	159.47	3.2	162.56	159.00	55.8	15,719	0.35%
2024/03/21	9	161.28	12.1	161.64	161.50	-3	15,663	-0.02%
2024/03/20	35.1	160.47	14.7	160.16	158.50	20.4	15,677	0.13%
2024/03/19	14	162.47	32.3	165.03	166.00	-18.3	15,488	-0.12%
2024/03/18	12	157.46	14.2	157.13	160.00	-2.2	15,261	-0.01%
2024/03/15	8	153.50	27.6	152.96	155.00	-19.6	15,106	-0.13%
2024/03/14	21	145.74	9.8	144.96	144.50	11.2	14,883	0.08%
2024/03/13	14.2	150.50	8.2	149.86	149.50	6	14,801	0.04%
2024/03/12	14.2	156.30	9.5	156.24	155.50	4.7	14,662	0.03%
2024/03/11	4.2	159.96	4.2	161.31	158.50	0	14,576	0.00%
2024/03/08	16.1	162.30	4.1	163.94	159.50	12	14,534	0.08%
2024/03/07	12.1	166.79	3.1	168.60	165.50	9	14,464	0.06%
2024/03/06	26	170.94	35	170.76	172.00	-9	14,393	-0.06%
2024/03/05	33	168.92	23.1	169.33	169.50	9.9	14,335	0.07%
2024/03/04	20	171.60	30.7	171.46	172.00	-10.7	14,308	-0.07%
2024/03/01	55.5	161.25	39.6	161.94	163.00	15.8	13,957	0.11%
2024/02/29	12.5	170.20	6	171.66	171.50	6.4	13,399	0.05%
2024/02/27	31.9	170.85	26	170.29	170.00	5.9	13,349	0.04%
2024/02/26	24	174.75	33.1	174.70	175.50	-9.1	13,207	-0.07%
2024/02/23	19.2	171.87	5	173.50	169.50	14.2	13,015	0.11%
2024/02/22	9	169.61	17.5	170.68	173.50	-8.5	12,929	-0.07%
2024/02/21	8	166.94	10.9	168.50	166.50	-2.8	12,837	-0.02%
2024/02/20	9.1	162.49	9	163.83	164.50	0.1	12,881	0.00%
2024/02/19	44.3	162.81	44.5	163.58	163.50	-0.2	12,921	0.00%
2024/02/16	47.4	166.60	34	165.38	163.00	13.4	12,993	0.10%
2024/02/15	47	175.10	31.4	175.65	172.50	15.6	13,071	0.12%
2024/02/05	53.1	170.64	54.2	170.34	171.00	-1.1	12,948	-0.01%
2024/02/02	112.4	178.15	130.3	177.81	172.50	-18	12,773	-0.14%	大買/大賣/
2024/02/01	11	169.05	30.1	171.17	173.00	-19.1	12,144	-0.16%
2024/01/31	32.2	158.61	22.3	158.56	158.00	9.9	11,969	0.08%
2024/01/30	93	160.96	66.6	159.87	160.00	26.4	12,049	0.22%
2024/01/29	33	152.85	29.9	154.16	151.50	3.1	12,000	0.03%
2024/01/26	34.7	149.18	44.1	147.52	149.50	-9.3	11,911	-0.08%
2024/01/25	5.1	152.20	4.4	154.09	152.50	0.6	11,796	0.01%
2024/01/24	38.1	153.29	43	153.64	152.50	-4.9	11,911	-0.04%
2024/01/23	28.4	157.03	26.1	157.17	155.00	2.3	11,812	0.02%
2024/01/22	24	150.27	55.3	151.37	156.00	-31.3	11,625	-0.27%
2024/01/19	67.1	144.10	50.2	144.54	142.00	16.9	11,140	0.15%
2024/01/18	50	146.35	66	146.41	146.00	-16	10,885	-0.15%
2024/01/17	120	141.82	147.4	141.90	147.00	-27.4	10,285	-0.27%	大買/大賣/
2024/01/16	22	133.82	34.7	132.84	134.50	-12.7	9,519	-0.13%
2024/01/15	22.1	128.02	23	128.15	127.00	-1	9,177	-0.01%
2024/01/12	48	128.08	47.2	128.62	127.50	0.8	9,016	0.01%
2024/01/11	24.1	127.09	51.1	127.22	126.50	-27	8,536	-0.32%
2024/01/10	8	120.56	24.2	119.69	119.00	-16.2	8,185	-0.20%
2024/01/08	4	114.25	0	0.00	113.50	4	8,291	0.05%
2024/01/05	0	0.00	2	116.99	117.00	-2	8,419	-0.02%
2024/01/04	4	116.25	3.1	115.82	114.50	1	8,563	0.01%
2024/01/03	0	116.50	3	116.83	117.50	-3	8,668	-0.03%
2024/01/02	0.1	113.00	0.1	113.50	111.50	0	8,814	0.00%
2023/12/29	1.1	113.02	1	114.00	112.50	0.1	9,380	0.00%
2023/12/28	1.1	115.45	8	116.38	113.50	-6.9	9,535	-0.07%
2023/12/27	0.1	118.00	3	118.33	119.00	-2.9	9,758	-0.03%
2023/12/26	2	117.25	1	117.50	118.00	1	10,180	0.01%
2023/12/25	0.1	118.00	3.3	117.48	117.00	-3.2	11,245	-0.03%
2023/12/22	6.1	114.26	3	116.00	116.00	3.1	11,705	0.03%
2023/12/20	0	0.00	1	114.50	113.00	-1	11,992	-0.01%
2023/12/19	3	110.67	0	0.00	111.00	3	12,528	0.02%
2023/12/18	2	111.50	5	112.00	111.50	-3	13,275	-0.02%
2023/12/15	3.2	112.83	3	113.67	112.00	0.2	13,628	0.00%
2023/12/14	3	117.83	3	116.67	116.50	0	14,077	0.00%
2023/12/13	7	119.64	1	119.00	120.00	6	14,084	0.04%
2023/12/12	2	119.50	3.1	119.16	119.00	-1.1	14,033	-0.01%
2023/12/08	2	114.25	1	114.50	114.00	1	13,915	0.01%
2023/12/07	2.1	117.74	1	119.00	117.00	1.1	13,878	0.01%
2023/12/06	1	120.00	4	118.00	118.00	-3	13,820	-0.02%
2023/12/05	2	114.00	0	0.00	116.00	2	13,772	0.01%
2023/12/04	3	115.33	5	116.00	114.50	-2	13,739	-0.01%
2023/12/01	6	118.67	2	117.75	118.00	4	13,693	0.03%
2023/11/30	3.1	117.84	5	118.50	118.50	-2	13,690	-0.01%
2023/11/29	6.1	120.32	10	119.60	118.50	-3.9	13,619	-0.03%
2023/11/28	24	115.65	24	116.00	116.50	0	13,450	0.00%
2023/11/27	3	114.33	0	0.00	115.00	3	13,386	0.02%
2023/11/24	4	113.25	4	114.50	112.50	0	13,280	0.00%
2023/11/22	5	114.80	0	0.00	114.00	5	13,163	0.04%
2023/11/21	4	117.00	0	116.50	115.00	4	13,120	0.03%
2023/11/20	16	116.78	8	117.06	116.50	8	13,054	0.06%
2023/11/17	1	115.00	0	0.00	114.00	1	12,949	0.01%
2023/11/16	8	123.00	2	119.50	118.50	6	12,798	0.05%
2023/11/15	77	122.77	37	123.35	124.50	40	12,652	0.32%
2023/11/14	18	125.92	14	125.89	125.50	4	12,392	0.03%
2023/11/13	14	127.21	4.3	127.15	125.00	9.7	12,044	0.08%
2023/11/10	19.1	141.10	17	139.41	138.50	2.1	11,813	0.02%
2023/11/09	24.1	144.17	21	143.90	144.50	3.1	11,661	0.03%
2023/11/08	26.8	151.59	29	150.83	149.50	-2.2	11,420	-0.02%
2023/11/07	23	141.72	36	141.71	148.50	-13	11,018	-0.12%
2023/11/06	48	134.28	105.1	131.84	135.00	-57.1	10,699	-0.53%	大賣/
2023/11/03	4	125.50	18	125.14	125.00	-14	10,326	-0.14%
2023/11/02	4.1	120.86	5	123.30	123.50	-0.9	10,218	-0.01%
2023/11/01	8	121.88	41.1	122.90	120.00	-33.1	10,111	-0.33%
2023/10/31	4	118.75	6.2	118.94	118.50	-2.2	9,827	-0.02%
2023/10/30	7.1	118.20	11	117.14	117.50	-3.9	9,701	-0.04%
2023/10/27	5	110.90	4	112.50	111.50	1	9,528	0.01%
2023/10/26	29	109.26	35	109.77	110.50	-6	9,483	-0.06%
2023/10/25	0	0.00	1	112.50	112.50	-1	9,372	-0.01%
2023/10/24	2	112.50	0	0.00	112.50	2	9,343	0.02%
2023/10/23	3	113.67	6	113.25	114.00	-3	9,318	-0.03%
2023/10/20	4	115.25	4	116.00	115.00	0	9,278	0.00%
2023/10/19	25	115.36	24.1	115.46	116.00	0.9	9,248	0.01%
2023/10/18	12	116.71	11	117.41	115.00	1	9,152	0.01%
2023/10/17	36	118.44	39.8	119.03	118.00	-3.8	9,055	-0.04%
2023/10/16	22	116.77	27	116.57	118.00	-5	8,801	-0.06%
2023/10/13	51.1	115.20	46.8	115.62	115.50	4.3	8,684	0.05%
2023/10/12	39.2	119.42	43	119.90	119.00	-3.8	8,531	-0.04%
2023/10/11	47	118.04	52	118.21	118.00	-5	8,363	-0.06%
2023/10/06	39.7	117.16	36	116.51	116.50	3.7	8,172	0.04%
2023/10/05	63	119.02	60	119.08	119.00	3	7,900	0.04%
2023/10/04	12	110.79	17	110.94	111.50	-5	7,272	-0.07%
2023/10/03	8	110.19	10	111.70	112.00	-2	7,051	-0.03%
2023/10/02	40.1	109.20	18	109.31	110.00	22.1	6,767	0.33%
2023/09/28	35.1	108.90	44	110.10	111.50	-8.9	6,309	-0.14%
2023/09/27	19	99.95	28	100.79	104.50	-9	5,250	-0.17%
2023/09/26	5	96.76	4.8	95.40	95.00	0.2	4,708	0.00%
2023/09/25	8	94.80	7	95.89	96.20	1	4,503	0.02%
2023/09/22	28	97.40	16	96.49	96.00	12	4,222	0.28%
2023/09/21	31	99.21	38	100.44	103.00	-7	3,587	-0.20%
2023/09/20	2.8	98.25	19	98.85	100.00	-16.2	2,731	-0.59%
2023/09/19	18	95.29	26.3	94.77	91.00	-8.3	2,290	-0.36%
2023/09/18	0	0.00	3	88.60	88.60	-3	1,693	-0.18%
2023/09/15	2	80.60	0	80.60	80.60	2	1,606	0.12%
2023/09/12	15	74.63	0	0.00	72.60	15	1,585	0.95%
2023/09/11	0	0.00	1	74.00	74.20	-1	1,570	-0.07%
2023/09/08	0.3	74.00	0	0.00	74.00	0.3	1,555	0.02%
2023/09/07	4	73.60	4	73.60	73.90	0	1,545	0.00%
2023/09/05	0	0.00	1	72.20	72.70	-1	1,528	-0.07%
2023/09/04	6	72.83	0.1	71.80	72.20	5.9	1,522	0.39%
2023/09/01	5	69.70	0	0.00	69.60	5	1,494	0.33%
2023/08/31	0	0.00	1	68.30	68.10	-1	1,497	-0.07%
2023/08/23	1	68.20	0	0.00	68.90	1	1,508	0.07%
2023/08/22	1	68.30	0	0.00	68.30	1	1,492	0.07%
2023/08/21	0	0.00	1	65.66	67.00	-1	1,480	-0.07%
2023/08/18	1	65.10	0	66.80	65.10	1	1,468	0.07%
2023/08/17	0.1	71.50	0	0.00	71.40	0.1	1,411	0.01%
2023/08/14	0	0.00	1	71.90	71.30	-1	1,293	-0.08%
2023/08/11	1	72.80	0	0.00	73.00	1	1,279	0.08%
2023/08/09	0	0.00	1	74.80	74.00	-1	1,207	-0.08%
2023/08/07	0	70.60	2	70.25	70.70	-2	1,085	-0.18%
2023/07/28	0	0.00	0.1	68.30	68.90	-0.1	1,034	-0.01%
2023/07/27	0.1	67.10	1	66.70	67.60	-0.9	1,009	-0.09%
2023/07/26	0	0.00	1	67.30	66.50	-1	999	-0.10%
2023/07/25	1	66.50	0	0.00	66.70	1	984	0.10%
2023/07/20	2	69.30	0	0.00	69.20	2	952	0.21%
2023/07/18	0	0.00	0	70.00	70.00	0	934	0.00%
2023/07/12	1	68.70	0	0.00	69.20	1	892	0.11%
2023/07/07	0	0.00	0.1	69.40	69.20	-0.1	880	-0.01%
2023/07/06	3	69.80	0	0.00	69.50	3	874	0.34%
2023/07/04	0	0.00	1	70.20	70.20	-1	841	-0.12%
2023/06/30	2	67.40	0	0.00	68.00	2	801	0.25%
2023/06/29	2	67.30	0	0.00	67.50	2	811	0.25%
2023/06/28	1	67.20	0	0.00	67.40	1	814	0.12%
2023/06/21	0	0.00	5	68.00	68.00	-5	796	-0.63%
2023/06/12	0	0.00	5	67.50	67.90	-5	761	-0.66%
2023/06/06	0.1	67.30	0	0.00	67.40	0.1	775	0.01%
2023/05/15	5	64.50	0	64.70	64.90	5	920	0.54%
2023/05/12	0	0.00	0	64.40	64.50	0	935	0.00%
2023/05/11	0	0.00	0	64.70	64.40	0	939	0.00%
2023/05/08	5	64.50	10	64.50	65.00	-5	968	-0.52%
2023/04/28	0	0.00	0	66.90	66.40	0	1,050	0.00%
2023/04/27	0	0.00	0	66.00	66.40	0	1,049	0.00%
2023/04/25	1	65.80	0	65.90	65.70	1	1,050	0.09%
2023/04/24	0	66.30	0	0.00	66.00	0	1,045	0.00%
2023/04/21	0	0.00	0	67.00	66.20	0	1,058	0.00%
2023/04/19	0	0.00	0	68.00	68.20	0	1,053	0.00%
2023/04/14	1	67.10	0	0.00	67.40	1	1,034	0.10%
2023/04/11	2	67.75	0	0.00	67.80	2	1,034	0.19%
2023/04/10	0	0.00	0	67.60	67.50	0	1,048	0.00%
2023/04/07	0	0.00	0	67.40	67.50	0	1,048	0.00%
2023/03/31	0	0.00	30	67.70	67.60	-30	1,058	-2.83%
2023/03/30	0	0.00	2	67.15	67.20	-2	1,117	-0.18%
2023/03/28	1	66.00	0	0.00	66.10	1	1,260	0.08%
2023/03/24	1	66.60	0	0.00	66.30	1	1,428	0.07%
2023/03/23	0	66.80	0	0.00	66.90	0	1,426	0.00%
2023/03/21	0	66.10	0	0.00	66.50	0	1,438	0.00%
2023/03/20	0	66.00	0	66.20	65.90	0	1,455	0.00%
2023/03/17	0	0.00	1	66.00	66.40	-1	1,467	-0.07%
2023/03/16	1	65.50	0	0.00	65.60	1	1,470	0.07%
2023/03/13	0	66.60	2	66.25	66.90	-2	1,515	-0.13%
2023/03/10	1	65.90	0	66.40	66.70	1	1,518	0.06%
2023/03/09	0	0.00	1	66.50	66.70	-1	1,519	-0.07%
2023/03/03	0	65.50	0	0.00	65.40	0	1,543	0.00%
2023/03/02	0	64.70	2	64.40	64.80	-2	1,547	-0.13%
2023/03/01	2	64.10	2	63.96	64.10	0	1,546	0.00%
2023/02/24	1	64.40	0	0.00	65.00	1	1,517	0.07%
2023/02/23	1	67.20	1	67.50	67.30	0	1,449	0.00%
2023/02/22	2	66.90	1	67.00	67.00	1	1,468	0.07%
2023/02/21	0	0.00	1	67.40	67.40	-1	1,469	-0.07%
2023/02/20	4	67.55	0	0.00	67.60	4	1,480	0.27%
2023/02/17	5	66.06	0	0.00	66.40	5	1,478	0.34%
2023/02/14	0	65.70	0	0.00	65.60	0	1,515	0.00%
2023/02/13	0	0.00	4	65.10	65.70	-4	1,531	-0.26%
2023/02/10	0	0.00	0.1	66.00	65.80	-0.1	1,540	0.00%
2023/02/08	0	66.60	0	0.00	66.60	0	1,556	0.00%
2023/02/06	0	0.00	1	67.00	66.00	-1	1,585	-0.06%
2023/02/03	0	0.00	3	66.73	66.90	-3	1,576	-0.19%
2023/02/02	2	65.50	5	66.10	65.90	-3	1,634	-0.18%
2023/02/01	1	65.10	0	0.00	65.40	1	1,620	0.06%
2023/01/31	0	64.20	5	64.50	65.40	-5	1,615	-0.31%
2023/01/30	4	64.00	0	0.00	63.90	4	1,578	0.25%
2023/01/16	0	0.00	1	63.40	63.30	-1	1,576	-0.06%
2023/01/13	0	63.30	0	0.00	63.30	0	1,580	0.00%
2023/01/11	0	0.00	0	63.00	63.60	0	1,636	0.00%
2023/01/10	0	63.00	0	0.00	62.80	0	1,667	0.00%
2023/01/04	0	61.30	0	0.00	60.70	0	1,794	0.00%
2023/01/03	0	61.50	0	0.00	61.10	0	1,846	0.00%
2022/12/28	0	0.00	0	61.70	61.60	0	1,893	0.00%
2022/12/20	20	63.60	20	62.40	61.70	0	1,835	0.00%
2022/12/19	0	64.20	0	0.00	64.20	0	1,791	0.00%
2022/12/05	30	62.70	0	0.00	62.80	30	1,972	1.52%
2022/12/02	0	0.00	6	63.20	63.50	-6	1,951	-0.31%
2022/11/25	0	0.00	1	61.20	61.10	-1	1,989	-0.05%
2022/11/24	1	60.60	6	60.63	61.10	-5	1,993	-0.25%
2022/11/23	0	0.00	1	60.50	60.30	-1	2,002	-0.05%
2022/11/21	1	60.40	0	0.00	60.20	1	2,037	0.05%
2022/11/14	0	0.00	0	60.30	60.40	0	2,023	0.00%
2022/11/11	0	0.00	0.1	60.20	60.10	-0.1	2,032	0.00%
2022/11/10	5	59.00	0	0.00	58.80	5	2,033	0.25%
2022/11/08	3	58.20	0	0.00	58.20	3	2,046	0.15%
2022/11/07	0	0.00	0.1	58.00	57.90	-0.1	2,058	0.00%
2022/11/04	0.1	57.00	0	0.00	57.60	0.1	2,079	0.00%
2022/11/03	1	57.20	1	56.80	57.20	0	2,087	0.00%
2022/11/02	1	57.50	1	57.60	57.50	0	2,122	0.00%
2022/11/01	4.1	57.51	0	0.00	58.00	4.1	2,172	0.19%
2022/10/31	23.1	58.34	24	57.78	58.30	-0.9	2,172	-0.04%
2022/10/21	0	0.00	1	62.50	62.30	-1	2,190	-0.05%
2022/10/17	0	61.30	0	0.00	61.50	0	2,147	0.00%
2022/10/14	0	0.00	0	62.30	61.40	0	2,121	0.00%
2022/10/13	0	0.00	0	61.65	60.20	0	2,128	0.00%
2022/10/11	2	62.70	1.1	63.37	62.80	0.9	2,098	0.04%
2022/10/05	1	61.60	1	61.10	61.40	0	2,100	0.00%
2022/10/03	0	0.00	1.1	59.99	59.70	-1.1	2,095	-0.05%
2022/09/30	0.1	58.00	0	0.00	58.80	0.1	2,109	0.00%
2022/09/28	0	0.00	4	58.65	58.40	-4	2,179	-0.18%
2022/09/27	0	0.00	2	59.10	59.30	-2	2,211	-0.09%
2022/09/23	0	0.00	2	60.80	60.80	-2	2,236	-0.09%
2022/09/22	0	0.00	2	59.80	59.70	-2	2,292	-0.09%
2022/09/20	2	59.30	2	59.70	60.30	0	2,211	0.00%
2022/09/16	5	61.00	0	0.00	61.90	5	2,185	0.23%
2022/09/14	2	61.70	0	0.00	61.90	2	2,475	0.08%
2022/09/12	0	62.80	0	0.00	62.70	0	2,971	0.00%
2022/09/08	0	0.00	3	61.90	62.00	-3	3,296	-0.09%
2022/09/07	0	0.00	0	60.80	61.30	0	3,492	0.00%
2022/09/06	1	61.20	1	61.10	61.20	0	3,626	0.00%
2022/09/01	0	64.50	0	0.00	64.50	0	3,742	0.00%
2022/08/25	1	64.90	0	0.00	64.70	1	4,082	0.02%
2022/08/24	1	65.30	1	64.80	64.60	0	4,180	0.00%
2022/08/18	2	64.10	0	0.00	64.10	2	4,371	0.05%
2022/08/17	2	65.00	40	65.50	65.00	-38	4,454	-0.85%
2022/08/15	1	65.60	0	0.00	65.70	1	4,496	0.02%
2022/08/11	0.2	64.70	0	0.00	64.10	0.2	4,578	0.00%
2022/08/10	1	64.30	0	0.00	64.00	1	4,621	0.02%
2022/08/08	3	65.60	1	65.60	65.50	2	4,756	0.04%
2022/08/02	0	0.00	4	69.00	69.30	-4	4,892	-0.08%
2022/08/01	0	0.00	3	70.20	70.20	-3	4,938	-0.06%
2022/07/28	0	0.00	1	69.50	69.50	-1	5,100	-0.02%
2022/07/18	0	0.00	1	64.30	64.50	-1	5,613	-0.02%
2022/07/15	1	63.60	0	0.00	64.10	1	5,735	0.02%
2022/07/12	0	0.00	2	62.40	62.80	-2	5,884	-0.03%
2022/07/08	1	62.20	1	62.70	62.90	0	5,916	0.00%
2022/07/06	1	59.80	4	60.05	59.90	-3	5,903	-0.05%
2022/07/01	1	63.50	1	65.90	63.70	0	5,812	0.00%
2022/06/28	1	68.60	0	0.00	68.70	1	5,771	0.02%
2022/06/24	3	69.30	2	67.40	67.70	1	5,784	0.02%
2022/06/22	0	0.00	1	71.20	70.70	-1	5,538	-0.02%
2022/06/21	0	0.00	1	71.30	70.80	-1	5,358	-0.02%
2022/06/20	3	70.63	1	71.20	68.00	2	5,175	0.04%
2022/06/17	3	79.80	1.1	79.68	77.30	1.9	4,855	0.04%
2022/06/16	1	79.40	4	80.40	79.90	-3	4,582	-0.07%
2022/06/15	3.1	78.80	1	78.60	78.60	2.1	4,397	0.05%
2022/06/14	1	75.80	0	0.00	76.90	1	4,261	0.02%
2022/06/13	0	0.00	1.1	77.49	77.20	-1.1	4,204	-0.03%
2022/06/10	0	0.00	1	79.30	78.70	-1	4,156	-0.02%
2022/06/08	2	80.55	0	0.00	80.30	2	4,092	0.05%
2022/06/07	0	0.00	3	81.13	80.70	-3	4,058	-0.07%
2022/06/06	0	0.00	6	80.93	80.30	-6	3,972	-0.15%
2022/06/02	1	78.30	1	78.60	77.60	0	3,857	0.00%
2022/06/01	0	0.00	13	78.43	78.20	-13	3,826	-0.34%
2022/05/31	1	75.80	0	0.00	75.30	1	3,743	0.03%
2022/05/27	1.1	76.23	1.1	75.37	75.20	-0.1	3,729	0.00%
2022/05/26	0	0.00	5.1	75.35	75.00	-5.1	3,800	-0.13%
2022/05/25	0.1	74.60	0.1	73.96	74.90	0	3,772	0.00%
2022/05/23	1	72.90	0	0.00	72.40	1	3,734	0.03%
2022/05/20	4	73.65	4	73.70	73.60	0	3,740	0.00%
2022/05/19	2	71.55	0	71.50	72.00	2	3,762	0.05%
2022/05/18	2	72.20	0	72.00	72.20	2	3,875	0.05%
2022/05/17	1	70.30	3.2	70.02	71.00	-2.2	3,984	-0.05%
2022/05/11	1	68.70	0	0.00	68.70	1	4,538	0.02%
2022/05/06	0.1	67.80	0	0.00	67.80	0.1	4,487	0.00%
2022/05/04	3	68.20	1	69.60	68.00	2	4,550	0.04%
2022/04/28	0	0.00	14	70.70	71.50	-14	4,598	-0.30%
2022/04/27	0.1	70.30	0	0.00	70.10	0.1	4,667	0.00%
2022/04/26	1	71.40	2.1	72.40	72.80	-1.1	4,786	-0.02%
2022/04/25	1.1	69.64	0	0.00	70.10	1.1	4,783	0.02%
2022/04/22	2.1	71.91	0	0.00	72.20	2.1	4,779	0.04%
2022/04/21	2	73.40	5	73.28	73.80	-3	4,752	-0.06%
2022/04/20	10.2	74.10	27.2	75.39	74.30	-17.1	4,754	-0.36%
2022/04/19	0	0.00	1	78.60	78.20	-1	4,895	-0.02%
2022/04/18	2	77.95	1	78.60	77.60	1	4,963	0.02%
2022/04/14	4	80.95	0	0.00	79.70	4	5,044	0.08%
2022/04/12	1	77.90	0	0.00	77.50	1	5,042	0.02%
2022/04/11	1	78.70	1	78.20	78.20	0	5,098	0.00%
2022/04/08	6	77.00	19	77.06	77.20	-13	5,157	-0.25%
2022/04/07	0	0.00	0	77.70	77.10	0	5,313	0.00%
2022/04/06	1	78.10	0	0.00	78.50	1	5,417	0.02%
2022/03/31	3	80.30	1	79.30	79.30	2	5,508	0.04%
2022/03/30	1	81.60	1	81.70	81.70	0	5,464	0.00%
2022/03/28	5.1	80.26	1	81.01	82.30	4.1	5,466	0.07%
2022/03/25	1.1	85.42	3	83.10	83.20	-1.9	5,431	-0.03%
2022/03/24	3	85.30	0	0.00	85.00	3	5,434	0.06%
2022/03/23	0	0.00	1	85.00	84.70	-1	5,491	-0.02%
2022/03/22	1	84.70	1	85.00	84.70	0	5,505	0.00%
2022/03/21	2	86.75	0	86.70	85.80	2	5,504	0.04%
2022/03/18	4	87.08	2	86.85	86.90	2	5,500	0.04%
2022/03/17	0	85.00	1	84.90	84.90	-1	5,451	-0.02%
2022/03/16	0	84.30	0	0.00	82.60	0	5,466	0.00%
2022/03/15	0	84.20	1	84.60	83.80	-1	5,460	-0.02%
2022/03/14	0	84.97	3	85.33	85.70	-3	5,465	-0.05%
2022/03/11	0	84.69	0	0.00	84.10	0	5,464	0.00%
2022/03/10	0	84.60	1	84.80	84.80	-1	5,458	-0.02%
2022/03/09	2	82.55	2	81.80	82.10	0	5,429	0.00%
2022/03/07	1	80.60	0	0.00	81.60	1	5,442	0.02%
2022/03/04	3	83.33	1	83.20	83.30	2	5,396	0.04%
2022/03/03	0	85.00	3	85.00	85.00	-3	5,387	-0.06%
2022/03/02	1	83.50	1	83.60	83.90	0	5,383	0.00%
2022/03/01	0	0.00	1	84.60	85.00	-1	5,330	-0.02%
2022/02/25	11	84.03	2	84.80	83.00	9	5,286	0.17%
2022/02/24	7	87.24	2	87.35	86.90	5	5,175	0.10%
2022/02/23	0	86.50	0	0.00	87.80	0	5,126	0.00%
2022/02/22	2	85.80	2	86.05	85.80	0	5,085	0.00%
2022/02/21	9	86.86	3	85.73	86.50	6	5,038	0.12%
2022/02/18	14	84.79	15	85.59	85.60	-1	5,000	-0.02%
2022/02/17	36	87.96	116.4	86.80	86.20	-80.4	4,920	-1.63%	大賣/
2022/02/16	51	91.56	41	89.97	89.90	10	4,778	0.21%
2022/02/15	35	96.50	21	93.09	89.80	14	4,626	0.30%
2022/02/14	5	94.54	32	96.77	96.20	-27	4,161	-0.65%
2022/02/11	1	91.40	5.9	91.53	90.50	-4.9	3,921	-0.12%
2022/02/10	3	89.80	3	89.40	88.30	0	3,833	0.00%
2022/02/09	8	89.56	5	89.44	89.60	3	3,830	0.08%
2022/02/08	1	88.50	3	88.63	89.50	-2	3,810	-0.05%
2022/02/07	2	87.80	3	87.90	89.40	-1	3,780	-0.03%
2022/01/26	30	87.39	10	87.37	85.00	20	3,729	0.54%
2022/01/25	3	86.97	1	87.60	86.50	2	3,602	0.06%
2022/01/24	4	86.20	32	85.98	86.30	-28	3,512	-0.80%
2022/01/21	3	89.37	0	0.00	89.20	3	3,413	0.09%
2022/01/20	21	87.95	21	88.72	90.00	0	3,318	0.00%
2022/01/19	2	87.85	3	86.63	85.10	-1	3,170	-0.03%
2022/01/18	3	87.60	11	89.87	90.20	-8	3,068	-0.26%
2022/01/17	0	84.70	0	0.00	85.30	0	2,907	0.00%
2022/01/14	0	0.00	21	82.44	85.20	-21	2,855	-0.74%
2022/01/13	0	0.00	14	83.47	84.50	-14	2,791	-0.50%
2022/01/12	18	84.12	1	82.20	85.00	17	2,749	0.62%
2022/01/11	11	83.20	13	83.70	84.00	-2	2,641	-0.08%
2022/01/10	3	79.63	0	0.00	79.20	3	2,347	0.13%
2022/01/07	0	0.00	1	76.90	76.90	-1	2,252	-0.04%
2022/01/06	0	0.00	2	75.80	75.40	-2	2,171	-0.09%
2022/01/05	0	0.00	1	74.90	75.30	-1	2,130	-0.05%
2022/01/04	1	75.70	1	75.30	75.10	0	2,111	0.00%
2022/01/03	20	74.20	0	0.00	74.20	20	2,049	0.98%
2021/12/30	24	73.18	52	73.34	73.50	-28	1,965	-1.42%
2021/12/29	12	70.08	32	69.03	71.50	-20	1,810	-1.10%
2021/12/28	20	67.90	0	0.00	67.90	20	1,690	1.18%
2021/12/23	1	65.00	0	0.00	64.90	1	1,577	0.06%
2021/12/17	0	0.00	2	65.00	65.10	-2	1,521	-0.13%
2021/12/15	1	64.20	0	0.00	64.40	1	1,485	0.07%
2021/12/14	0	0.00	2	64.60	64.50	-2	1,488	-0.13%
2021/12/10	0	0.00	5	65.00	65.30	-5	1,503	-0.33%
2021/12/09	0	0.00	6	64.95	65.20	-6	1,484	-0.40%
2021/12/07	0	0.00	6	65.52	65.20	-6	1,555	-0.39%
2021/12/03	0	0.00	5	65.50	65.40	-5	1,601	-0.31%
2021/12/01	5	66.60	40	63.24	66.30	-35	1,632	-2.14%
2021/11/29	100	63.91	0	0.00	63.70	100	1,632	6.13%
2021/11/22	2	65.10	0	0.00	65.40	2	1,710	0.12%
2021/11/18	0	0.00	0	65.10	65.30	0	1,722	0.00%
2021/11/16	0	0.00	0	64.70	64.40	0	1,743	0.00%
2021/11/15	1	66.10	0	0.00	65.90	1	1,754	0.06%
2021/11/12	0	0.00	3	65.30	65.90	-3	1,769	-0.17%
2021/11/11	0	64.10	0	0.00	64.30	0	1,780	0.00%
2021/11/03	3	64.50	0	0.00	64.50	3	2,105	0.14%
2021/10/29	0.1	62.80	0	0.00	62.80	0.1	2,050	0.00%
2021/10/08	0	0.00	0	59.20	59.50	0	2,275	0.00%
2021/10/04	2	58.30	1	58.30	58.10	1	2,321	0.04%
2021/09/29	2	60.00	1	60.10	60.00	1	2,490	0.04%
2021/09/23	0	0.00	0	62.30	62.40	0	2,648	0.00%
2021/09/22	1	61.50	1	62.00	62.30	0	2,639	0.00%
2021/09/15	8	63.24	5	63.78	62.60	3	2,581	0.12%
2021/09/13	3.1	64.70	4	63.90	64.40	-1	2,570	-0.04%
2021/09/10	1	62.70	3	63.07	63.80	-2	2,548	-0.08%
2021/09/09	4	60.75	0	0.00	61.10	4	2,487	0.16%
2021/09/08	0	60.20	0	0.00	59.30	0	2,471	0.00%
2021/09/06	3	61.70	3	61.93	61.60	0	2,439	0.00%
2021/09/03	1	60.60	1	61.10	61.00	0	2,415	0.00%
2021/08/27	0	0.00	1	59.90	59.20	-1	2,338	-0.04%
2021/08/26	1	57.80	0	0.00	58.10	1	2,308	0.04%
2021/08/25	1	58.40	0	0.00	58.30	1	2,315	0.04%
2021/08/23	0	0.00	1	57.80	58.70	-1	2,384	-0.04%
2021/08/19	1	58.60	0	0.00	57.50	1	2,404	0.04%
2021/08/18	3	59.70	1	59.60	59.60	2	2,371	0.08%
2021/08/17	0	0.00	2	60.50	59.50	-2	2,365	-0.08%
2021/08/16	0	0.00	0.1	60.00	59.90	-0.1	2,332	0.00%
2021/08/13	1	63.40	13.2	63.64	62.10	-12.2	2,299	-0.53%
2021/08/12	13	63.67	0.1	64.50	64.80	12.9	2,262	0.57%
2021/08/11	0	0.00	3	66.40	65.90	-3	2,233	-0.13%
2021/08/10	0	0.00	11.6	66.38	67.60	-11.6	2,205	-0.52%
2021/08/09	21	65.60	8	65.65	66.00	13	2,149	0.60%
2021/08/06	1	62.20	1	61.80	61.60	0	2,081	0.00%
2021/08/05	6	61.03	2	61.05	61.50	4	2,173	0.18%
2021/08/03	0	0.00	0	60.60	61.00	0	2,273	0.00%
2021/08/02	2	58.80	0	0.00	59.50	2	2,281	0.09%
2021/07/30	2	62.40	0	0.00	62.10	2	2,293	0.09%
2021/07/29	0	0.00	3	62.20	62.20	-3	2,265	-0.13%
2021/07/28	0	0.00	2	61.20	61.20	-2	2,266	-0.09%
2021/07/26	1	62.80	1	63.20	63.10	0	2,358	0.00%
2021/07/23	1	61.80	0	0.00	61.90	1	2,360	0.04%
2021/07/20	0	0.00	0	61.60	61.50	0	2,654	0.00%
2021/07/19	1	61.60	0	0.00	61.50	1	2,719	0.04%
2021/07/16	0	0.00	1	61.80	62.00	-1	2,970	-0.03%
2021/07/14	1	59.50	0	0.00	59.50	1	3,217	0.03%
2021/07/13	1	60.50	2	61.00	59.60	-1	3,246	-0.03%
2021/07/12	1	59.20	0	0.00	59.10	1	3,206	0.03%
2021/07/09	1	59.00	0	0.00	59.10	1	3,198	0.03%
2021/07/08	0	0.00	22	61.09	60.90	-22	3,187	-0.69%
2021/07/07	2	59.80	5	59.90	60.00	-3	3,159	-0.09%
2021/07/05	5	59.60	4	57.85	59.30	1	3,047	0.03%
2021/07/01	1	53.60	0	0.00	53.50	1	2,897	0.03%
2021/06/30	0	0.00	5	53.80	53.70	-5	2,896	-0.17%
2021/06/23	0	0.00	0.1	54.40	54.40	-0.1	2,929	0.00%
2021/06/17	0	0.00	1	54.50	54.30	-1	2,921	-0.03%
2021/06/11	0	0.00	0.3	54.50	54.70	-0.3	2,933	-0.01%
2021/06/07	0.3	54.00	0	0.00	54.10	0.3	2,985	0.01%
2021/06/04	0	0.00	23	54.63	54.50	-23	2,986	-0.77%
2021/06/03	1	55.30	0	0.00	55.20	1	2,987	0.03%
2021/06/02	2	55.90	1	55.40	55.50	1	2,992	0.03%
2021/06/01	5	55.90	6	55.83	55.70	-1	2,967	-0.03%
2021/05/31	0	0.00	0	54.30	54.30	0	2,924	0.00%
2021/05/28	3	54.20	1	53.90	54.20	2	2,910	0.07%
2021/05/25	0	0.00	1	52.10	52.30	-1	2,926	-0.03%
2021/05/24	0	0.00	1	50.90	51.30	-1	2,915	-0.03%
2021/05/21	0	0.00	1	50.70	50.80	-1	2,927	-0.03%
2021/05/20	0	0.00	1	50.80	50.40	-1	2,964	-0.03%
2021/05/19	2	50.45	4	50.58	50.80	-2	2,961	-0.07%
2021/05/18	1	49.75	0	49.80	51.20	1	3,003	0.03%
2021/05/17	0.1	47.80	0	48.85	47.50	0	2,993	0.00%
2021/05/14	2	49.80	2	49.75	50.10	0	2,955	0.00%
2021/05/13	25	48.77	21	49.15	49.35	4	2,921	0.14%
2021/05/12	3	49.47	5	49.87	50.30	-2	2,854	-0.07%
2021/05/11	0	0.00	0	52.60	52.10	0	2,783	0.00%
2021/05/07	0	0.00	1	53.60	54.10	-1	2,733	-0.04%
2021/05/06	1	52.60	11	52.95	53.10	-10	2,708	-0.37%
2021/05/05	15	52.55	2	52.70	52.90	13	2,686	0.48%
2021/05/04	3	52.60	0	0.00	52.30	3	2,662	0.11%
2021/05/03	11	54.90	5	54.62	54.00	6	2,599	0.23%
2021/04/29	1	54.70	42	54.80	54.90	-41	2,524	-1.62%
2021/04/28	16	54.19	3	55.57	54.30	13	2,451	0.53%
2021/04/26	1	53.60	10	54.40	53.60	-9	2,207	-0.41%
2021/04/23	2	54.20	10	53.80	53.80	-8	2,148	-0.37%
2021/04/22	25	53.76	21.1	53.34	53.00	3.9	2,075	0.19%
2021/04/21	17	52.07	0	0.00	51.60	17	1,850	0.92%
2021/04/19	1	47.15	1	47.40	47.15	0	1,606	0.00%
2021/04/12	0	46.10	0	0.00	45.70	0	1,606	0.00%
2021/04/07	0	0.00	0	46.85	46.95	0	1,610	0.00%
2021/04/01	0	0.00	0	46.95	47.00	0	1,622	0.00%
2021/03/31	0	47.20	0	0.00	47.15	0	1,611	0.00%
2021/03/30	0	0.00	0	47.00	47.50	0	1,601	0.00%
2021/03/26	0	46.35	0	0.00	46.40	0	1,553	0.00%
2021/03/25	0	45.92	0	0.00	45.85	0	1,539	0.00%
2021/03/24	0	46.08	0	0.00	45.90	0	1,548	0.00%
2021/03/22	0	0.00	1	46.40	46.45	-1	1,551	-0.06%
2021/03/19	1	46.00	40	46.10	46.40	-39	1,554	-2.51%
2021/03/18	0	46.68	0	0.00	46.80	0	1,534	0.00%
2021/03/12	0	0.00	2	45.60	45.50	-2	1,526	-0.13%
2021/03/11	0	0.00	5	45.10	45.50	-5	1,526	-0.33%
2021/03/10	10	45.05	0	0.00	45.00	10	1,514	0.66%
2021/03/09	0	0.00	3	44.85	44.85	-3	1,506	-0.20%
2021/03/08	0	0.00	2	44.70	44.70	-2	1,509	-0.13%
2021/03/04	10	44.25	0	0.00	44.65	10	1,558	0.64%
2021/03/03	0	44.18	5	44.70	44.80	-5	1,544	-0.32%
2021/03/02	21	45.08	0	0.00	44.50	21	1,534	1.37%
2021/02/26	2	45.00	0	0.00	44.75	2	1,519	0.13%
2021/02/25	0	0.00	33	44.13	44.50	-33	1,477	-2.23%
2021/02/23	15	44.02	1	44.00	44.35	14	1,457	0.96%
2021/02/22	4	43.64	2	43.70	44.50	2	1,437	0.14%
2021/02/19	1	42.85	0	0.00	43.05	1	1,391	0.07%
2021/02/18	12	43.35	1	43.20	43.35	11	1,391	0.79%
2021/02/17	22	43.03	2	43.10	43.05	20	1,331	1.50%
2021/02/05	0	41.45	0	0.00	41.40	0	1,287	0.00%
2021/02/04	0	41.80	1	41.50	41.25	-1	1,291	-0.08%
2021/02/03	1	42.10	0	0.00	41.70	1	1,310	0.08%
2021/02/02	5	41.20	5	41.65	41.65	0	1,288	0.00%
2021/01/29	40	40.81	0	0.00	40.55	40	1,331	3.00%
2021/01/25	0	0.00	20	41.10	41.65	-20	1,306	-1.53%
2021/01/20	0	0.00	1	40.85	40.40	-1	1,289	-0.08%
2021/01/13	0	0.00	2	42.00	42.05	-2	1,240	-0.16%
2021/01/08	0	0.00	7	41.23	41.55	-7	1,174	-0.60%
2021/01/06	0	40.90	0	0.00	40.90	0	1,125	0.00%
2021/01/04	0	40.60	10	40.50	40.90	-10	1,104	-0.90%
2020/12/28	0	0.00	10	40.45	40.50	-10	1,014	-0.99%
2020/12/21	0	0.00	0	40.35	40.30	0	1,044	0.00%
2020/12/16	10	41.05	10	41.15	41.10	0	1,044	0.00%
2020/12/15	0	0.00	0	40.60	40.55	0	1,034	0.00%
2020/12/11	10	40.25	0	0.00	40.35	10	1,021	0.98%
2020/12/10	0	0.00	0.4	40.80	40.80	-0.4	1,011	-0.04%
2020/12/08	5	40.70	0	0.00	40.70	5	986	0.51%
2020/12/07	1	40.65	0	0.00	40.70	1	991	0.10%
2020/12/03	0	0.00	2	40.30	40.35	-2	983	-0.20%
2020/11/30	0	0.00	2	41.00	40.10	-2	956	-0.21%
2020/11/27	2	39.60	0	0.00	39.65	2	915	0.22%
2020/11/26	0	0.00	2	39.50	39.45	-2	927	-0.22%
2020/11/25	0	0.00	1	39.40	39.35	-1	933	-0.11%
2020/11/23	2	39.65	0	0.00	39.60	2	928	0.22%
2020/11/16	0	0.00	0.5	39.30	39.30	-0.5	1,061	-0.05%
2020/11/10	0	0.00	1	38.75	38.70	-1	1,102	-0.09%
2020/11/09	1	38.50	1	38.55	38.50	0	1,106	0.00%
2020/11/05	0	0.00	1	37.30	37.40	-1	1,073	-0.09%
2020/11/04	0	0.00	1	37.05	37.35	-1	1,094	-0.09%
2020/11/03	0	0.00	10	36.80	36.75	-10	1,129	-0.89%
2020/11/02	0	37.00	0	0.00	36.50	0	1,153	0.00%
2020/10/29	0	37.30	0	0.00	36.95	0	1,161	0.00%
2020/10/28	0	37.15	0	0.00	37.15	0	1,181	0.00%
2020/10/23	1	37.15	0	0.00	37.35	1	1,216	0.08%
2020/10/22	1	36.80	0	0.00	37.45	1	1,226	0.08%
2020/10/20	10	37.10	0	0.00	37.20	10	1,186	0.84%
2020/10/19	1	37.10	1	37.25	37.40	0	1,196	0.00%
2020/10/07	10	37.30	1	37.35	37.50	9	1,349	0.67%
2020/10/06	11	37.50	0	0.00	37.70	11	1,375	0.80%
2020/09/30	10	37.15	0	0.00	37.65	10	1,432	0.70%
2020/09/29	0	0.00	1	37.25	37.15	-1	1,465	-0.07%
2020/09/28	1	37.15	0	0.00	37.15	1	1,485	0.07%
2020/09/25	5	35.85	0	0.00	36.10	5	1,531	0.33%
2020/09/24	2	36.45	1	36.40	36.05	1	1,535	0.07%
2020/09/11	0	0.00	1	37.75	37.75	-1	1,718	-0.06%
2020/09/10	0	0.00	0	38.20	38.00	0	1,728	0.00%
2020/09/07	2	38.10	0	0.00	38.05	2	1,742	0.11%
2020/09/02	0	0.00	6	38.70	38.60	-6	1,791	-0.34%
2020/08/25	0	0.00	0	39.90	39.80	0	1,854	0.00%
2020/08/24	2	39.20	0	0.00	39.25	2	1,879	0.11%
2020/08/19	0	0.00	8	42.40	42.45	-8	1,761	-0.45%
2020/08/14	8	42.40	0	0.00	42.35	8	1,715	0.47%
2020/08/10	0	42.30	0	0.00	42.25	0	1,698	0.00%
2020/08/06	0	0.00	0	42.50	42.55	0	1,659	0.00%
2020/08/05	0	0.00	1	42.25	42.35	-1	1,651	-0.06%
2020/08/03	0	42.25	0	0.00	42.30	0	1,678	0.00%
2020/07/31	1	42.15	0	41.90	42.10	1	1,679	0.06%
2020/07/30	0	0.00	0	41.60	41.65	0	1,666	0.00%
2020/07/17	0	0.00	0	41.70	41.70	0	1,791	0.00%
2020/07/16	0	0.00	4	41.35	41.40	-4	1,788	-0.22%
2020/07/14	0	0.00	0	41.55	41.55	0	1,799	0.00%
2020/07/10	0	0.00	5	41.45	41.40	-5	1,804	-0.28%
2020/07/09	4	41.89	9	41.60	41.70	-5	1,791	-0.28%
2020/07/08	15	41.10	2	41.65	41.70	13	1,777	0.73%
2020/07/07	10	40.80	0	0.00	40.75	10	1,752	0.57%
2020/07/06	0	0.00	10	40.60	40.70	-10	1,740	-0.57%
2020/07/03	0	0.00	2	40.20	40.20	-2	1,706	-0.12%
2020/07/02	2	40.50	1	40.35	40.45	1	1,693	0.06%
2020/07/01	0	0.00	1	40.20	40.25	-1	1,665	-0.06%
2020/06/30	10	39.70	0	0.00	39.55	10	1,613	0.62%
2020/06/29	0	0.00	3	39.35	39.30	-3	1,595	-0.19%
2020/06/24	1	39.30	0.2	39.35	39.25	0.8	1,578	0.05%
2020/06/18	0.4	38.85	0	0.00	38.85	0.4	1,555	0.02%
2020/06/17	0	0.00	10	38.90	38.80	-10	1,548	-0.65%
2020/06/12	0.1	39.00	6	38.46	38.85	-5.9	1,587	-0.37%
2020/06/11	3	39.40	3	39.05	39.05	0	1,613	0.00%
2020/06/10	1	39.30	0	0.00	39.20	1	1,591	0.06%
2020/06/09	0	0.00	1	39.40	39.35	-1	1,615	-0.06%
2020/06/05	1	39.20	3	39.15	39.30	-2	1,642	-0.12%
2020/06/04	0	0.00	1	39.20	39.05	-1	1,654	-0.06%
2020/06/03	0	0.00	5	39.00	39.05	-5	1,682	-0.30%
2020/06/01	1	38.60	0	0.00	38.60	1	1,792	0.06%
2020/05/29	6	37.40	0	0.00	37.40	6	1,776	0.34%
2020/05/28	1	38.70	0.3	38.80	38.70	0.7	1,770	0.04%
2020/05/20	10	38.85	0	0.00	38.70	10	2,017	0.50%
2020/05/14	2	38.90	0	0.00	38.80	2	2,215	0.09%
2020/05/11	0	0.00	2	39.20	39.10	-2	2,235	-0.09%
2020/05/06	0	0.00	0	38.20	38.15	0	2,238	0.00%
2020/05/05	0	0.00	1	38.05	38.10	-1	2,243	-0.04%
2020/05/04	1	38.05	0	0.00	38.00	1	2,254	0.04%
2020/04/30	0	0.00	6	38.66	38.55	-6	2,271	-0.26%
2020/04/28	2.2	37.70	0	0.00	37.75	2.2	2,333	0.09%
2020/04/27	3	37.30	1	37.30	37.40	2	2,583	0.08%
2020/04/24	0	0.00	0	37.05	36.95	0	2,762	0.00%
2020/04/23	1	36.80	0	0.00	37.00	1	3,206	0.03%
2020/04/17	1	37.90	0	0.00	37.90	1	3,237	0.03%
2020/04/16	1	37.30	0	0.00	37.80	1	3,219	0.03%
2020/04/14	0	0.00	0	37.10	37.30	0	3,256	0.00%
2020/04/13	0	0.00	1	36.50	36.45	-1	3,260	-0.03%
2020/04/10	0	36.40	0	0.00	36.40	0	3,304	0.00%
2020/04/08	1	35.55	0	0.00	35.60	1	3,366	0.03%
2020/04/01	0	34.20	0	0.00	34.05	0	3,395	0.00%
2020/03/31	1	34.00	0	0.00	34.10	1	3,404	0.03%
2020/03/25	0	0.00	5	33.90	34.20	-5	3,438	-0.15%
2020/03/19	0	0.00	23	33.45	31.20	-23	3,495	-0.66%
2020/03/18	5	35.15	10	35.35	34.65	-5	3,457	-0.14%
2020/03/13	1	36.00	1	35.85	36.80	0	3,449	0.00%
2020/03/12	0	0.00	4	37.83	37.65	-4	3,458	-0.12%
2020/03/05	0	0.00	1	38.75	39.35	-1	4,011	-0.02%
2020/03/03	3	38.70	0	0.00	38.60	3	4,082	0.07%
2020/03/02	0	0.00	1	38.85	38.45	-1	4,164	-0.02%
2020/02/27	6	38.37	0	0.00	38.20	6	4,276	0.14%
2020/02/26	1	38.20	0	0.00	38.05	1	4,309	0.02%
2020/02/24	3	38.23	1	37.85	38.00	2	4,446	0.04%
2020/02/20	0	0.00	4	38.94	39.05	-4	4,445	-0.09%
2020/02/19	8	38.89	1	38.90	38.90	7	4,570	0.15%
2020/02/17	2	39.00	0	0.00	38.80	2	5,590	0.04%
2020/02/14	1	37.60	0	0.00	38.25	1	5,506	0.02%
2020/02/13	0	38.10	1	38.10	38.00	-1	5,530	-0.02%
2020/02/11	0	37.85	0	0.00	37.65	0	5,534	0.00%
2020/02/10	0	0.00	1	37.45	37.65	-1	5,565	-0.02%
2020/02/07	2	37.80	0	0.00	37.80	2	5,578	0.04%
2020/02/06	1	38.15	0	0.00	38.25	1	5,575	0.02%
2020/02/05	0	38.00	0	0.00	37.90	0	5,580	0.00%
2020/01/31	2	37.73	9	37.99	38.30	-7	5,583	-0.13%
2020/01/30	1	40.20	1	39.00	39.00	0	5,512	0.00%
2020/01/20	4	42.93	10	43.07	43.10	-6	5,497	-0.11%
2020/01/17	7	43.34	11	43.35	43.35	-4	5,285	-0.08%
2020/01/16	105	43.32	42	43.43	43.40	63	5,095	1.24%	大買/
2020/01/15	10	41.85	5	41.95	41.90	5	4,660	0.11%
2020/01/14	0	0.00	1	41.80	41.95	-1	4,678	-0.02%
2020/01/13	3.4	41.79	0.5	41.85	41.85	2.9	4,682	0.06%
2020/01/10	1	40.95	0	0.00	41.10	1	4,698	0.02%
2020/01/09	0	41.00	0	0.00	41.00	0	4,712	0.00%
2020/01/08	2	40.75	3	40.65	40.65	-1	4,821	-0.02%
2020/01/07	0	41.50	1	41.55	41.50	-1	4,809	-0.02%
2020/01/06	0	42.00	2	42.03	42.05	-2	4,839	-0.04%
2020/01/03	0	42.15	1	42.65	42.15	-1	4,868	-0.02%
2020/01/02	5	42.27	4	42.28	42.40	1	4,972	0.02%
2019/12/31	6	41.93	4	41.99	42.10	2	5,193	0.04%
2019/12/30	8	41.70	0	0.00	41.85	8	5,143	0.16%
2019/12/25	3	41.60	1	41.55	41.75	2	5,112	0.04%
2019/12/24	3	41.30	1	41.35	41.40	2	5,110	0.04%
2019/12/23	6	41.15	0	0.00	41.25	6	5,109	0.12%
2019/12/19	20	41.00	0	0.00	41.10	20	5,101	0.39%
2019/12/18	5	41.00	0	0.00	41.10	5	5,079	0.10%
2019/12/13	2	41.20	0	0.00	41.15	2	5,023	0.04%
2019/12/12	5	41.30	8	41.29	41.30	-3	5,005	-0.06%
2019/12/11	2	41.30	8	41.30	41.30	-6	4,996	-0.12%
2019/12/10	1	41.00	0	0.00	41.00	1	4,982	0.02%
2019/12/05	23	41.30	0	0.00	41.05	23	4,904	0.47%
2019/12/04	1	42.50	0	0.00	42.50	1	4,609	0.02%
2019/12/03	1	42.80	3	42.80	42.75	-2	4,504	-0.04%
2019/12/02	2	42.75	0	0.00	42.75	2	4,409	0.05%
2019/11/29	1	42.60	2	42.75	42.70	-1	4,281	-0.02%
2019/11/28	1	42.65	0	0.00	42.60	1	4,179	0.02%
2019/11/27	5	41.78	0	0.00	41.85	5	4,082	0.12%
2019/11/26	1	41.80	0	0.00	41.75	1	4,029	0.02%
2019/11/25	5	41.97	5	41.91	41.85	0	3,969	0.00%
2019/11/22	1	42.10	0	0.00	42.10	1	3,822	0.03%
2019/11/21	0	0.00	4	42.14	42.20	-4	3,742	-0.11%
2019/11/20	13	42.35	2	42.30	42.35	11	3,647	0.30%
2019/11/19	15	42.20	6	42.18	42.30	9	3,571	0.25%
2019/11/18	0	0.00	17	42.68	42.25	-17	3,463	-0.49%
2019/11/15	6	42.90	6	42.78	42.60	0	3,341	0.00%
2019/11/14	21	43.63	20	43.42	43.20	1	3,082	0.03%
2019/11/13	3	39.70	0	0.00	39.70	3	2,258	0.13%
2019/11/12	2	35.70	3	36.03	36.10	-1	2,244	-0.04%
2019/11/08	3	35.20	0	0.00	35.30	3	2,160	0.14%
2019/11/05	0	0.00	3	35.05	35.00	-3	2,103	-0.14%
2019/10/31	2	34.90	0	0.00	34.80	2	2,093	0.10%
2019/10/30	5	34.85	0	0.00	34.90	5	2,059	0.24%
2019/10/29	0	34.95	0	0.00	34.90	0	2,056	0.00%
2019/10/28	3	34.85	3	34.90	34.90	0	2,048	0.00%
2019/10/25	1	34.85	1	34.95	34.80	0	2,037	0.00%
2019/10/22	2	34.98	0	0.00	35.00	2	1,933	0.10%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/18	3	35.03	1	34.95	35.00	2	1,859	0.11%
2019/10/16	5	34.85	5	35.35	35.45	0	1,783	0.00%
2019/10/14	1	34.75	1	34.85	34.75	0	1,613	0.00%
2019/10/09	5	34.55	2	34.68	34.60	3	1,567	0.19%
2019/10/08	11	34.96	17	35.58	35.00	-6	1,523	-0.39%
2019/10/07	8	36.23	7	36.03	35.90	1	1,374	0.07%
2019/09/20	0	0.00	2	39.55	39.50	-2	1,172	-0.17%
2019/09/09	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2019/09/06	2	38.85	0	0.00	38.80	2	1,157	0.17%
2019/09/03	1	38.50	0	0.00	38.50	1	1,177	0.08%
2019/09/02	2	38.50	10	38.55	38.60	-8	1,180	-0.68%
2019/08/30	0	0.00	0	38.50	38.50	0	1,179	0.00%
2019/08/29	1	38.00	0	0.00	38.00	1	1,170	0.09%
2019/08/28	3	40.07	0	40.10	40.05	3	1,144	0.26%
2019/08/27	0	0.00	0	40.50	40.20	0	1,105	0.00%
2019/08/23	5	40.50	0	0.00	40.50	5	1,080	0.46%
2019/08/22	5	40.70	1	40.70	40.70	4	1,080	0.37%
2019/08/21	0	0.00	2	40.55	40.55	-2	1,073	-0.19%
2019/08/20	1	40.50	0	0.00	40.35	1	1,066	0.09%
2019/08/16	2	39.90	0	0.00	40.10	2	1,069	0.19%
2019/08/14	1	40.25	0	0.00	40.05	1	1,056	0.09%
2019/07/25	1	41.00	0	0.00	41.05	1	1,229	0.08%
2019/07/23	0	0.00	3	40.75	40.95	-3	1,227	-0.24%
2019/07/18	1	40.20	0	0.00	40.20	1	1,208	0.08%
2019/07/17	5	40.20	0	0.00	40.20	5	1,212	0.41%
2019/07/15	10	40.45	0	0.00	40.35	10	1,211	0.83%
2019/06/13	0	0.00	3	38.85	38.85	-3	1,370	-0.22%
2019/06/10	0	0.00	2	38.50	38.70	-2	1,389	-0.14%
2019/05/29	0	0.00	2	38.00	37.85	-2	1,503	-0.13%
2019/05/28	0	0.00	1	38.40	37.85	-1	1,505	-0.07%
2019/05/27	0	0.00	1	38.35	38.35	-1	1,501	-0.07%
2019/05/24	0	0.00	1	38.30	38.30	-1	1,510	-0.07%
2019/05/23	2	37.80	0	0.00	37.85	2	1,534	0.13%
2019/05/22	1	38.25	0	0.00	38.20	1	1,581	0.06%
2019/05/17	6	38.09	0	0.00	38.05	6	1,703	0.35%
2019/05/16	0	0.00	2	38.35	38.20	-2	1,696	-0.12%
2019/05/15	2	38.70	0	0.00	38.70	2	1,701	0.12%
2019/05/10	1	39.55	3	39.30	39.20	-2	1,646	-0.12%
2019/05/09	6	39.53	2	39.73	39.50	4	1,631	0.25%
2019/04/24	0	0.00	0	41.00	40.95	0	1,503	0.00%
2019/04/18	0	40.60	0	0.00	40.60	0	1,547	0.00%
2019/04/17	0	0.00	4	41.00	41.00	-4	1,561	-0.26%
2019/04/15	0	0.00	1	41.25	41.15	-1	1,539	-0.06%
2019/04/12	0	41.20	1	41.30	41.20	-1	1,524	-0.07%
2019/04/11	0	0.00	1	41.20	41.20	-1	1,511	-0.07%
2019/04/10	0	0.00	1	40.65	40.75	-1	1,485	-0.07%
2019/04/09	0	0.00	1	40.80	40.75	-1	1,484	-0.07%
2019/04/08	2	40.55	0	0.00	40.55	2	1,470	0.14%
2019/04/03	0	41.00	0	0.00	40.90	0	1,425	0.00%
2019/04/02	0	40.95	200	41.00	41.00	-200	1,407	-14.21%	大賣/鉅額交易
2019/04/01	0	40.80	1	40.80	40.80	-1	1,392	-0.07%
2019/03/29	0	0.00	2	40.70	40.65	-2	1,379	-0.14%
2019/03/28	1	40.45	1	40.45	40.55	0	1,388	0.00%
2019/03/27	0	0.00	2	40.48	40.45	-2	1,409	-0.14%
2019/03/26	0	0.00	2	40.40	40.50	-2	1,414	-0.14%
2019/03/25	0	40.15	25	40.23	40.15	-25	1,418	-1.76%
2019/03/22	0	0.00	2	40.50	40.55	-2	1,406	-0.14%
2019/03/21	0	40.45	0	0.00	40.45	0	1,394	0.00%
2019/03/18	0	40.25	0	0.00	40.25	0	1,374	0.00%
2019/03/14	0	0.00	5	40.25	40.25	-5	1,352	-0.37%
2019/03/13	0	0.00	1	40.10	40.20	-1	1,352	-0.07%
2019/03/12	1	40.00	5	40.02	39.90	-4	1,346	-0.30%
2019/03/11	5	39.60	0	0.00	39.90	5	1,329	0.38%
2019/03/08	1	39.40	0	0.00	39.35	1	1,329	0.08%
2019/03/06	5	39.75	0	0.00	39.80	5	1,305	0.38%
2019/03/05	5	39.90	0	0.00	39.90	5	1,276	0.39%
2019/03/04	0	40.30	0	0.00	40.00	0	1,265	0.00%
2019/02/27	0	0.00	3	40.10	40.10	-3	1,258	-0.24%
2019/02/25	1	40.10	0	0.00	40.15	1	1,253	0.08%
2019/02/22	5	39.94	0	0.00	40.00	5	1,259	0.40%
2019/02/20	11	40.37	6	40.20	40.25	5	1,191	0.42%
2019/02/19	2	41.65	0	0.00	41.60	2	1,091	0.18%
2019/02/11	2	40.85	0	0.00	40.80	2	1,120	0.18%
2019/01/30	1	40.60	0	0.00	40.85	1	1,132	0.09%
2019/01/28	0	40.45	0	0.00	40.65	0	1,126	0.00%
2019/01/23	0	40.10	0	0.00	40.10	0	1,148	0.00%
2019/01/22	0	40.10	0	0.00	40.15	0	1,147	0.00%
2019/01/16	0	0.00	1	40.15	40.15	-1	1,152	-0.09%
2019/01/15	0	0.00	1	39.90	39.90	-1	1,148	-0.09%
2019/01/08	0	0.00	4	38.70	38.65	-4	1,156	-0.35%
2019/01/07	1	38.50	0	0.00	38.65	1	1,186	0.08%
2019/01/04	1	38.50	0	0.00	38.50	1	1,200	0.08%
2018/12/18	0	39.50	3	39.25	39.20	-3	1,277	-0.23%
2018/12/13	2	39.95	0	0.00	40.00	2	1,289	0.16%
2018/12/11	0	41.75	0	0.00	39.80	0	1,287	0.00%
2018/11/30	0	0.00	1	40.20	40.05	-1	1,377	-0.07%
2018/11/27	1	39.85	0	0.00	39.95	1	1,399	0.07%
2018/11/16	0	0.00	10	40.45	40.60	-10	1,406	-0.71%
2018/11/15	3	40.35	0	0.00	40.30	3	1,403	0.21%
2018/11/14	0	0.00	0	40.00	39.95	0	1,386	0.00%
2018/11/08	10	39.65	2	39.65	39.55	8	1,407	0.57%
2018/11/05	0	0.00	45	39.90	39.85	-45	1,498	-3.00%
2018/10/31	0	0.00	1	39.85	39.85	-1	1,606	-0.06%
2018/10/24	0	0.00	8	39.65	40.00	-8	1,705	-0.47%
2018/10/19	4	40.39	0	0.00	40.00	4	1,705	0.23%
2018/10/18	0	41.10	0	0.00	41.00	0	1,687	0.00%
2018/10/09	2	40.95	0	0.00	41.00	2	1,505	0.13%
2018/10/03	0	42.80	0	0.00	42.50	0	1,451	0.00%
2018/09/20	0	0.00	5	42.70	42.75	-5	1,465	-0.34%
2018/09/19	3	42.85	0	0.00	43.00	3	1,471	0.20%
2018/09/12	10	42.65	0	0.00	42.90	10	1,433	0.70%
2018/09/11	1	42.60	0	0.00	42.50	1	1,440	0.07%
2018/09/07	0	0.00	5	43.15	43.05	-5	1,388	-0.36%
2018/09/05	0	0.00	5	44.10	43.75	-5	1,359	-0.37%
2018/09/03	5	44.00	0	0.00	43.90	5	1,330	0.38%
2018/08/31	0	0.00	8	43.75	43.75	-8	1,323	-0.60%
2018/08/27	0	0.00	0	43.85	43.75	0	1,311	0.00%
2018/08/21	0	0.00	0	44.10	44.15	0	1,331	0.00%
2018/08/20	2	43.90	0	0.00	44.00	2	1,327	0.15%
2018/08/14	0	0.00	10	44.60	44.65	-10	1,245	-0.80%
2018/08/10	11	44.39	4	44.50	44.50	7	1,188	0.59%
2018/08/09	3	44.15	41	44.14	44.15	-38	1,142	-3.33%
2018/08/07	2	42.50	0	0.00	42.45	2	1,036	0.19%
2018/08/02	0	0.00	5	45.45	45.40	-5	1,040	-0.48%
2018/08/01	6	45.55	0	0.00	45.50	6	1,022	0.59%
2018/07/30	2	45.00	0	0.00	44.95	2	1,003	0.20%
2018/07/27	2	45.00	0	0.00	45.00	2	1,008	0.20%
2018/07/12	0	0.00	12	43.45	43.75	-12	1,205	-1.00%
2018/07/10	0	0.00	8	44.04	43.95	-8	1,229	-0.65%
2018/07/06	0	0.00	10	43.61	43.45	-10	1,281	-0.78%
2018/07/04	1	44.10	4	44.13	44.25	-3	1,343	-0.22%
2018/07/03	0	0.00	4	43.96	44.05	-4	1,371	-0.29%
2018/07/02	0	0.00	2	44.58	44.50	-2	1,386	-0.14%
2018/06/29	0	0.00	5	44.17	44.45	-5	1,423	-0.35%
2018/06/26	0	0.00	12	44.32	44.30	-12	1,459	-0.82%
2018/06/25	2	44.70	2	44.75	44.70	0	1,475	0.00%
2018/06/22	0	0.00	28	44.70	44.75	-28	1,494	-1.87%
2018/06/20	1	44.65	0	0.00	44.70	1	1,539	0.06%
2018/06/19	0	0.00	5	45.20	45.05	-5	1,536	-0.33%
2018/06/15	2	45.35	0	0.00	45.35	2	1,537	0.13%
2018/06/11	1	46.10	1	46.25	46.10	0	1,559	0.00%
2018/06/06	0	0.00	4	46.08	46.15	-4	1,583	-0.25%
2018/06/04	0	0.00	8	45.90	46.05	-8	1,590	-0.50%
2018/05/31	0	0.00	1	45.65	45.50	-1	1,589	-0.06%
2018/05/29	0	0.00	7	45.09	45.00	-7	1,550	-0.45%
2018/05/28	0	0.00	3	45.15	45.20	-3	1,549	-0.19%
2018/05/22	1	45.40	1	45.50	45.55	0	1,605	0.00%
2018/05/21	1	45.40	0	0.00	45.35	1	1,631	0.06%
2018/05/14	2	45.08	25	44.99	45.30	-23	1,738	-1.32%
2018/05/09	0	0.00	12	46.05	46.00	-12	1,667	-0.72%
2018/04/27	0	0.00	5	44.40	44.30	-5	1,631	-0.31%
2018/04/24	3	44.60	0	0.00	44.50	3	1,622	0.19%
2018/04/23	21	45.79	10	45.67	45.40	11	1,628	0.68%
2018/04/20	0	0.00	1	45.90	45.90	-1	1,620	-0.06%
2018/04/19	1	46.10	0	0.00	46.00	1	1,631	0.06%
2018/04/18	0	46.20	0	0.00	45.90	0	1,665	0.00%
2018/04/17	1	46.05	4	46.10	46.00	-3	1,661	-0.18%
2018/04/16	1	46.60	0	0.00	46.55	1	1,635	0.06%
2018/04/13	5	46.80	0	0.00	46.50	5	1,635	0.31%
2018/04/12	0	0.00	5	46.95	46.75	-5	1,613	-0.31%
2018/04/11	0	46.90	0	0.00	46.90	0	1,598	0.00%
2018/04/09	0	47.20	0	0.00	47.30	0	1,535	0.00%
2018/04/03	5	47.30	0	0.00	47.35	5	1,510	0.33%
2018/04/02	10	47.30	0	0.00	47.50	10	1,504	0.66%
2018/03/22	0	46.60	0	0.00	46.65	0	1,440	0.00%
2018/03/21	0	46.60	4	46.65	46.60	-4	1,447	-0.28%
2018/03/20	0	46.35	0	0.00	46.60	0	1,454	0.00%
2018/03/16	0	46.20	0	0.00	46.10	0	1,466	0.00%
2018/03/15	0	46.45	0	0.00	46.40	0	1,463	0.00%
2018/03/14	1	46.55	0	0.00	46.55	1	1,480	0.07%
2018/03/08	0	0.00	8	46.10	46.10	-8	1,541	-0.52%
2018/03/07	14	46.09	0	0.00	46.00	14	1,563	0.90%
2018/03/05	0	46.50	3	46.70	46.40	-3	1,570	-0.19%
2018/03/02	1	46.60	0	0.00	46.55	1	1,571	0.06%
2018/02/27	1	47.20	0	0.00	47.05	1	1,575	0.06%
2018/02/23	0	0.00	5	47.25	47.20	-5	1,570	-0.32%
2018/02/22	0	47.00	0	0.00	47.15	0	1,565	0.00%
2018/02/21	1	46.00	0	0.00	46.80	1	1,570	0.06%
2018/02/12	0	0.00	1	45.65	45.55	-1	1,559	-0.06%
2018/02/09	87	45.03	1	45.35	44.90	86	1,580	5.44%
2018/02/07	0	0.00	7	45.50	45.50	-7	1,530	-0.46%
2018/02/06	2	45.05	0	0.00	45.35	2	1,538	0.13%
2018/02/05	3	45.90	0	0.00	46.55	3	1,562	0.19%
2018/02/01	0	0.00	1	47.10	46.80	-1	1,582	-0.06%
2018/01/31	1	46.75	0	0.00	47.00	1	1,600	0.06%
2018/01/25	1	47.00	0	0.00	47.05	1	1,644	0.06%
2018/01/24	0	46.90	0	0.00	47.00	0	1,660	0.00%
2018/01/23	0	46.85	0	0.00	46.95	0	1,656	0.00%
2018/01/22	0	46.95	3	47.30	47.00	-3	1,657	-0.18%
2018/01/19	4	46.96	10	46.95	46.85	-6	1,658	-0.36%
2018/01/18	0	46.45	2	46.35	46.55	-2	1,661	-0.12%
2018/01/17	10	45.80	10	46.35	46.50	0	1,668	0.00%
2018/01/15	2	46.50	0	0.00	46.50	2	1,635	0.12%
2018/01/12	10	46.40	1	46.40	46.35	9	1,637	0.55%
2018/01/11	1	45.55	1	45.45	45.60	0	1,605	0.00%
2018/01/05	1	45.45	1	45.45	45.50	0	1,713	0.00%
2018/01/04	0	45.50	0	0.00	45.50	0	1,717	0.00%
2018/01/03	1	45.35	1	45.50	45.55	0	1,744	0.00%
2018/01/02	1	45.25	0	0.00	45.15	1	1,743	0.06%