台肥 (1722)-中國信託-高雄券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
55.8
漲跌
▲0.1
漲幅
+0.18%
成交量
744張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:13:30

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

台肥 (1722)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/12/03	3	55.87	0	0.00	55.80	3	1,631	0.18%
2024/11/29	22	55.60	0	0.00	55.90	22	1,682	1.31%
2024/11/28	13	55.92	0	0.00	56.80	13	1,679	0.77%
2024/11/27	8	56.19	2	56.20	56.50	6	1,677	0.36%
2024/11/25	8	56.40	0	0.00	56.50	8	1,737	0.46%
2024/11/21	0.1	56.60	0	0.00	56.70	0.1	1,779	0.00%
2024/11/20	13	56.54	1	56.60	56.40	12	1,780	0.67%
2024/11/19	1	56.20	2	57.20	57.20	-1	1,793	-0.06%
2024/11/18	2	55.90	35	56.54	57.00	-33	1,788	-1.84%
2024/11/15	1	55.10	0	0.00	55.00	1	1,762	0.06%
2024/11/14	7	54.56	0	0.00	55.10	7	1,770	0.40%
2024/11/13	4.1	54.61	0	0.00	54.80	4.1	1,776	0.23%
2024/11/12	24	55.04	2	55.00	55.10	22	1,772	1.24%
2024/11/11	14	55.94	0	0.00	55.90	14	1,747	0.80%
2024/11/08	4	56.50	0	0.00	56.70	4	1,740	0.23%
2024/11/07	3.1	56.31	2	56.80	56.70	1.1	1,755	0.06%
2024/11/06	9	56.46	0	0.00	56.30	9	1,762	0.51%
2024/11/05	13	56.95	0	0.00	56.90	13	1,765	0.74%
2024/11/04	14	57.09	0	0.00	57.30	14	1,784	0.78%
2024/11/01	3	56.87	2	57.55	58.00	1	1,842	0.05%
2024/10/30	11.1	57.17	0	0.00	57.10	11.1	1,838	0.60%
2024/10/29	11	57.11	0	0.00	57.00	11	1,834	0.60%
2024/10/24	3	57.03	0	0.00	57.10	3	1,913	0.16%
2024/10/23	23	57.61	0	0.00	57.30	23	1,943	1.18%
2024/10/22	3	58.03	0	0.00	58.40	3	1,978	0.15%
2024/10/21	2.1	58.26	0	0.00	58.30	2.1	2,010	0.10%
2024/10/18	7	58.13	0	0.00	58.50	7	2,023	0.35%
2024/10/17	0	0.00	5	58.36	58.60	-5	2,043	-0.24%
2024/10/16	12	57.16	10	59.60	59.60	2	2,031	0.10%
2024/10/15	3	57.23	0	0.00	57.80	3	2,004	0.15%
2024/10/14	0	0.00	1	57.00	57.50	-1	1,998	-0.05%
2024/10/09	11	56.33	0	0.00	56.20	11	2,068	0.53%
2024/10/08	6	56.30	0	0.00	56.20	6	2,073	0.29%
2024/10/07	1.1	56.62	1	57.20	57.00	0.1	2,077	0.00%
2024/10/04	1	56.50	0	0.00	56.80	1	2,088	0.05%
2024/10/01	15	56.96	0	0.00	56.80	15	2,082	0.72%
2024/09/30	7.1	57.96	0	0.00	58.00	7.1	2,064	0.34%
2024/09/26	4	58.10	0	0.00	58.00	4	2,070	0.19%
2024/09/25	3	58.03	0	0.00	58.30	3	2,080	0.14%
2024/09/23	1.1	57.51	0	0.00	57.50	1.1	2,110	0.05%
2024/09/20	9	57.88	1	58.50	57.80	8	2,144	0.37%
2024/09/19	0	0.00	10	58.10	58.00	-10	2,125	-0.47%
2024/09/18	13	57.82	0	0.00	57.70	13	2,132	0.61%
2024/09/16	0	0.00	31	58.27	58.80	-31	2,180	-1.42%
2024/09/13	1	56.70	1	56.90	56.90	0	2,160	0.00%
2024/09/12	4	55.68	3	55.87	55.90	1	2,173	0.05%
2024/09/11	0	0.00	2	55.35	55.20	-2	2,182	-0.09%
2024/09/10	1	55.00	0	0.00	55.10	1	2,184	0.05%
2024/09/09	2.1	54.17	2	54.65	54.80	0.1	2,178	0.00%
2024/09/06	1	54.50	0	0.00	55.50	1	2,194	0.05%
2024/09/05	21	55.41	0	0.00	54.80	21	2,203	0.95%
2024/09/04	3	56.30	2	56.80	56.50	1	2,168	0.05%
2024/09/03	3	58.57	0	0.00	58.20	3	2,167	0.14%
2024/09/02	19.6	59.27	0	0.00	59.10	19.6	2,180	0.90%
2024/08/30	0.1	60.00	0	0.00	59.90	0.1	2,224	0.00%
2024/08/29	7	59.41	0	0.00	59.30	7	2,295	0.30%
2024/08/28	2	59.60	0	0.00	59.60	2	2,328	0.09%
2024/08/27	13	59.53	0	0.00	59.40	13	2,358	0.55%
2024/08/23	1	62.90	0	0.00	63.10	1	2,323	0.04%
2024/08/22	1	63.30	0	0.00	63.20	1	2,338	0.04%
2024/08/21	6.1	63.29	5	63.40	63.30	1.1	2,376	0.04%
2024/08/19	3	62.47	0	0.00	62.40	3	2,407	0.12%
2024/08/15	9	62.67	0	0.00	62.50	9	2,466	0.36%
2024/08/14	0	0.00	10	63.10	62.80	-10	2,489	-0.40%
2024/08/13	1	62.50	0	0.00	62.50	1	2,501	0.04%
2024/08/12	0	0.00	1	62.60	62.40	-1	2,539	-0.04%
2024/08/09	5	62.50	0	0.00	62.10	5	2,556	0.20%
2024/08/07	8.1	61.94	0	0.00	62.00	8.1	2,588	0.31%
2024/08/06	7	62.10	5	61.60	61.70	2	2,618	0.08%
2024/08/05	4	61.65	10.5	60.65	61.20	-6.5	2,604	-0.25%
2024/08/02	1	64.10	0	0.00	63.90	1	2,574	0.04%
2024/08/01	0	0.00	2.6	65.13	65.00	-2.6	2,579	-0.10%
2024/07/31	0.6	64.96	16	65.01	64.50	-15.4	2,617	-0.59%
2024/07/30	5.1	63.95	0	0.00	64.50	5.1	2,645	0.19%
2024/07/29	5	64.90	12	64.98	64.60	-7	2,708	-0.26%
2024/07/26	1	63.90	0	0.00	64.40	1	2,731	0.04%
2024/07/23	0	0.00	29	64.69	64.90	-29	2,781	-1.04%
2024/07/22	11.1	63.29	0	0.00	63.30	11.1	2,763	0.40%
2024/07/19	4	64.10	0	0.00	64.20	4	2,801	0.14%
2024/07/17	9	64.24	0	0.00	64.20	9	2,890	0.31%
2024/07/16	4	64.23	7	65.19	64.40	-3	2,970	-0.10%
2024/07/15	2	63.70	0	0.00	63.90	2	3,038	0.07%
2024/07/12	5	63.50	0	0.00	63.70	5	3,095	0.16%
2024/07/11	19	63.30	0.5	63.70	63.10	18.5	3,101	0.60%
2024/07/10	5	64.20	2	64.10	64.00	3	3,095	0.10%
2024/07/09	20	64.15	0	0.00	64.10	20	3,108	0.64%
2024/07/08	0.1	65.20	0	0.00	64.50	0.1	3,123	0.00%
2024/07/05	0	0.00	1	65.00	64.80	-1	3,125	-0.03%
2024/07/04	3	64.23	3	64.33	64.50	0	3,129	0.00%
2024/07/03	7	64.06	0	0.00	63.90	7	3,141	0.22%
2024/07/02	1	63.90	0	0.00	64.10	1	3,125	0.03%
2024/07/01	0.1	64.50	0	0.00	64.40	0.1	3,118	0.00%
2024/06/24	0.7	65.50	7	65.40	65.50	-6.4	3,082	-0.21%
2024/06/21	0.4	65.43	2	65.25	65.30	-1.6	3,086	-0.05%
2024/06/17	2	64.10	0	0.00	64.20	2	3,067	0.07%
2024/06/11	0	0.00	1	65.40	65.20	-1	3,104	-0.03%
2024/06/07	0.1	64.40	0	0.00	64.90	0.1	3,056	0.00%
2024/06/06	5	64.20	5	64.10	64.40	0	3,015	0.00%
2024/06/05	0	0.00	6	65.02	64.70	-6	2,981	-0.20%
2024/06/04	0	0.00	11	64.72	64.70	-11	2,976	-0.37%
2024/06/03	0	63.80	2	63.70	64.10	-2	2,908	-0.07%
2024/05/30	0.1	62.70	0	0.00	62.30	0.1	2,843	0.00%
2024/05/29	1	62.70	0	0.00	62.60	1	2,803	0.04%
2024/05/28	25	63.20	0	0.00	63.20	25	2,771	0.90%
2024/05/27	5	63.30	2	63.40	63.30	3	2,742	0.11%
2024/05/24	2	62.80	0	0.00	63.20	2	2,724	0.07%
2024/05/21	5.1	63.11	0	0.00	63.50	5.1	2,674	0.19%
2024/05/20	5	63.90	0	0.00	63.70	5	2,657	0.19%
2024/05/17	5	64.00	0	0.00	64.00	5	2,628	0.19%
2024/05/16	5	64.40	0	0.00	64.40	5	2,618	0.19%
2024/05/14	1	64.10	0	0.00	63.90	1	2,570	0.04%
2024/05/13	1	64.10	0	0.00	64.40	1	2,551	0.04%
2024/05/10	2	64.00	0	0.00	64.70	2	2,528	0.08%
2024/05/08	1	64.80	1	65.00	65.00	0	2,519	0.00%
2024/05/07	0.1	66.28	1	66.10	65.90	-0.9	2,552	-0.04%
2024/05/06	0	0.00	4	66.40	66.40	-4	2,617	-0.15%
2024/05/03	1	66.20	0	0.00	65.70	1	2,569	0.04%
2024/05/02	3	67.13	2	67.45	67.00	1	2,500	0.04%
2024/04/29	0	0.00	1	66.10	66.60	-1	2,373	-0.04%
2024/04/26	3	64.77	0	0.00	64.60	3	2,297	0.13%
2024/04/25	0	0.00	5	64.80	64.90	-5	2,275	-0.22%
2024/04/24	1	63.80	5	64.10	64.20	-4	2,215	-0.18%
2024/04/23	0	0.00	5	63.40	64.00	-5	2,184	-0.23%
2024/04/22	0	0.00	5	63.10	63.20	-5	2,125	-0.24%
2024/04/19	0	0.00	5	63.58	62.40	-5	2,029	-0.25%
2024/04/18	5	62.10	0	0.00	62.20	5	1,930	0.26%
2024/04/16	5	61.80	2	62.00	61.80	3	1,875	0.16%
2024/04/12	0	0.00	10	63.00	63.00	-10	1,828	-0.55%
2024/04/11	2	63.70	0	0.00	63.20	2	1,812	0.11%
2024/04/03	0	0.00	5	63.30	63.50	-5	1,864	-0.27%
2024/04/02	0	0.00	10	63.80	63.90	-10	1,869	-0.53%
2024/04/01	0	0.00	5	63.40	63.30	-5	1,856	-0.27%
2024/03/28	5	63.40	0	0.00	63.30	5	1,860	0.27%
2024/03/27	4	63.20	0	0.00	63.10	4	1,942	0.21%
2024/03/26	1	62.90	0	0.00	62.90	1	2,073	0.05%
2024/03/21	0	0.00	9	63.91	64.70	-9	2,328	-0.39%
2024/03/19	2	63.65	0	0.00	63.40	2	2,705	0.07%
2024/03/18	2	63.95	0	0.00	64.10	2	2,723	0.07%
2024/03/15	0	0.00	5	64.80	64.50	-5	2,727	-0.18%
2024/03/14	0	0.00	16	65.61	65.50	-16	2,720	-0.59%
2024/03/12	5	65.60	0	0.00	65.40	5	2,708	0.18%
2024/03/11	0	65.50	0	0.00	65.30	0	2,708	0.00%
2024/03/08	26	65.90	0	0.00	65.10	26	2,709	0.96%
2024/03/07	7	67.11	0	0.00	67.00	7	2,670	0.26%
2024/03/06	0	0.00	7	67.21	67.60	-7	2,663	-0.26%
2024/03/05	1	66.80	0	0.00	66.70	1	2,680	0.04%
2024/03/01	3	66.20	0	0.00	66.20	3	2,712	0.11%
2024/02/29	11	66.90	0	0.00	66.60	11	2,712	0.41%
2024/02/23	3	67.53	0	0.00	67.30	3	2,679	0.11%
2024/02/21	0.3	68.00	2	68.15	67.70	-1.8	2,677	-0.07%
2024/02/20	0	0.00	0	67.90	67.30	0	2,684	0.00%
2024/02/19	2	67.80	0	0.00	67.90	2	2,703	0.07%
2024/02/16	10	67.20	0	0.00	67.20	10	2,723	0.37%
2024/02/15	1	66.70	0	0.00	67.10	1	2,732	0.04%
2024/02/02	0	0.00	0.2	67.50	66.80	-0.2	2,717	-0.01%
2024/02/01	1	67.20	0.3	67.20	67.30	0.8	2,715	0.03%
2024/01/31	0.2	67.80	0	0.00	68.00	0.2	2,698	0.01%
2024/01/30	0	0.00	1	68.50	68.60	-1	2,672	-0.04%
2024/01/29	0	0.00	3	67.57	68.70	-3	2,616	-0.11%
2024/01/25	0	0.00	1	64.20	64.30	-1	2,542	-0.04%
2024/01/24	0	0.00	1	63.60	63.70	-1	2,548	-0.04%
2024/01/22	0	0.00	2	63.90	63.10	-2	2,574	-0.08%
2024/01/18	3	62.90	0	0.00	63.00	3	2,562	0.12%
2024/01/17	2	63.35	0	0.00	62.80	2	2,554	0.08%
2024/01/16	0	64.50	0	0.00	64.20	0	2,516	0.00%
2024/01/11	1	65.10	0	0.00	65.20	1	2,528	0.04%
2024/01/10	1	66.10	0	0.00	65.60	1	2,549	0.04%
2024/01/09	1	67.20	1	66.70	66.70	0	2,538	0.00%
2024/01/08	0	0.00	1	67.80	68.00	-1	2,548	-0.04%
2024/01/05	1	68.30	0	0.00	67.80	1	2,578	0.04%
2024/01/04	1	67.70	0	0.00	67.90	1	2,600	0.04%
2024/01/02	1	68.40	18	68.05	68.70	-17	2,686	-0.63%
2023/12/27	0	0.00	1	66.50	66.60	-1	2,681	-0.04%
2023/12/25	0	66.90	0	0.00	66.80	0	2,690	0.00%
2023/12/21	1	66.30	0	0.00	66.40	1	2,582	0.04%
2023/12/19	0	0.00	3.1	66.84	67.10	-3.1	2,366	-0.13%
2023/12/18	1	67.10	3	68.20	66.80	-2	2,281	-0.09%
2023/12/15	3	69.07	7	69.34	68.20	-4	2,168	-0.18%
2023/12/14	0	0.00	23	66.98	67.50	-23	1,849	-1.24%
2023/12/13	1	64.30	0	0.00	64.60	1	1,745	0.06%
2023/12/12	0	0.00	1	64.20	64.50	-1	1,770	-0.06%
2023/12/11	2	64.10	4	64.28	64.30	-2	1,787	-0.11%
2023/12/08	3	63.40	0	0.00	63.50	3	1,762	0.17%
2023/12/07	0	0.00	11	63.59	63.40	-11	1,758	-0.63%
2023/12/05	5	63.60	0	0.00	63.80	5	1,753	0.29%
2023/12/04	5	63.60	1	63.60	63.90	4	1,752	0.23%
2023/11/30	0.2	63.90	0	0.00	63.70	0.2	1,746	0.01%
2023/11/29	1	63.90	1	64.00	64.10	0	1,722	0.00%
2023/11/27	0	0.00	1	63.10	62.70	-1	1,681	-0.06%
2023/11/22	0	0.00	1	62.30	62.40	-1	1,725	-0.06%
2023/11/17	0	0.00	7	62.50	62.70	-7	1,857	-0.38%
2023/11/16	0	0.00	1	62.30	62.30	-1	1,835	-0.05%
2023/11/15	7	61.90	2	61.80	62.10	5	1,815	0.28%
2023/11/14	0	0.00	1	61.50	61.40	-1	1,789	-0.06%
2023/11/13	0	0.00	0	61.07	60.90	0	1,794	0.00%
2023/11/07	2	61.00	0	0.00	60.90	2	1,888	0.11%
2023/11/06	0	0.00	8	61.28	61.00	-8	1,902	-0.42%
2023/11/02	3	60.10	4	60.15	60.00	-1	1,931	-0.05%
2023/11/01	0	0.00	1	59.90	59.60	-1	1,939	-0.05%
2023/10/31	8	59.64	0	0.00	59.30	8	1,940	0.41%
2023/10/30	0	0.00	1	60.60	60.00	-1	1,947	-0.05%
2023/10/23	0	0.00	4	60.43	60.50	-4	2,003	-0.20%
2023/10/20	2	60.45	0	0.00	60.20	2	2,028	0.10%
2023/10/19	0	0.00	1	61.00	61.00	-1	2,045	-0.05%
2023/10/18	2	61.75	0	0.00	61.50	2	2,097	0.10%
2023/10/12	0	0.00	1	62.10	62.70	-1	2,066	-0.05%
2023/10/11	0	0.00	23	61.68	62.50	-23	2,147	-1.07%
2023/10/06	1	61.30	9	60.98	60.80	-8	2,107	-0.38%
2023/10/05	2	58.80	3	59.33	59.50	-1	2,053	-0.05%
2023/10/04	0	0.00	4	58.70	58.70	-4	2,102	-0.19%
2023/10/03	1	58.20	1	58.10	58.60	0	2,078	0.00%
2023/09/28	1	58.90	4	59.10	58.90	-3	2,055	-0.15%
2023/09/26	1	59.20	0	0.00	59.20	1	2,040	0.05%
2023/09/25	0	0.00	2	59.90	60.00	-2	2,029	-0.10%
2023/09/22	1	59.20	1	59.40	59.60	0	2,014	0.00%
2023/09/21	1	59.50	0	0.00	59.50	1	2,009	0.05%
2023/09/20	2	60.25	0	0.00	60.20	2	1,972	0.10%
2023/09/18	18	60.68	0	0.00	60.60	18	1,947	0.92%
2023/09/15	0	0.00	4	61.10	61.00	-4	1,945	-0.21%
2023/09/14	0	0.00	4	60.88	60.80	-4	1,887	-0.21%
2023/09/13	4	60.25	1	60.40	60.00	3	1,850	0.16%
2023/09/11	0	0.00	3	60.40	60.10	-3	1,838	-0.16%
2023/09/04	0	0.00	6	60.53	60.50	-6	1,834	-0.33%
2023/09/01	0	0.00	1	60.40	60.40	-1	1,853	-0.05%
2023/08/31	3	59.87	0	0.00	59.60	3	1,850	0.16%
2023/08/30	5	60.10	5	60.16	60.10	0	1,837	0.00%
2023/08/29	6	58.97	0	0.00	59.80	6	1,818	0.33%
2023/08/28	1	59.00	0	0.00	58.90	1	1,807	0.06%
2023/08/24	2	62.50	5	62.90	62.70	-3	1,752	-0.17%
2023/08/22	0	0.00	10	62.50	62.50	-10	1,683	-0.59%
2023/08/17	0	0.00	1	61.90	62.70	-1	1,682	-0.06%
2023/08/16	5	62.80	0	0.00	62.60	5	1,668	0.30%
2023/08/11	5	62.00	0	0.00	62.00	5	1,619	0.31%
2023/07/31	0	64.40	0	0.00	64.20	0	1,630	0.00%
2023/07/27	0	0.00	0	64.70	64.60	0	1,625	0.00%
2023/07/25	2	64.40	332	64.40	64.80	-330	1,620	-20.36%	大賣/鉅額交易
2023/07/24	0.5	64.60	0	0.00	64.40	0.5	1,602	0.03%
2023/07/21	2	64.55	0	0.00	64.50	2	1,614	0.12%
2023/07/19	0	0.00	1	63.30	63.20	-1	1,583	-0.06%
2023/07/17	0	64.00	1	64.00	63.60	-1	1,580	-0.06%
2023/07/14	38	63.92	7	64.36	64.10	31	1,572	1.97%
2023/07/13	300	62.83	1	62.40	62.70	299	1,466	20.39%	大買/鉅額交易
2023/07/11	3	62.80	0	0.00	62.10	3	1,439	0.21%
2023/07/10	0	0.00	1	60.20	60.00	-1	1,403	-0.07%
2023/07/07	0	0.00	7	59.90	60.20	-7	1,409	-0.50%
2023/07/06	0	0.00	0.1	60.60	60.30	-0.1	1,420	-0.01%
2023/07/03	0	0.00	5	60.80	60.70	-5	1,424	-0.35%
2023/06/30	0	0.00	1	60.50	60.50	-1	1,430	-0.07%
2023/06/29	1	60.80	0	0.00	60.80	1	1,443	0.07%
2023/06/27	5.1	60.90	0	0.00	61.00	5.1	1,441	0.35%
2023/06/21	0	0.00	0.1	61.60	61.40	-0.1	1,463	0.00%
2023/06/16	0	0.00	2	62.20	61.80	-2	1,462	-0.14%
2023/06/14	1	62.00	0	0.00	62.20	1	1,468	0.07%
2023/06/12	0	61.80	0	0.00	62.10	0	1,472	0.00%
2023/06/09	6	62.30	1	62.40	62.10	5	1,489	0.34%
2023/06/08	2	61.70	0	0.00	62.00	2	1,490	0.13%
2023/06/07	2	61.40	2	61.30	61.50	0	1,504	0.00%
2023/06/06	0	0.00	1	60.30	60.40	-1	1,503	-0.07%
2023/06/05	1	60.50	0	0.00	60.50	1	1,526	0.07%
2023/05/26	0	0.00	1	59.10	59.10	-1	1,516	-0.07%
2023/05/25	4	60.10	0	0.00	59.80	4	1,510	0.26%
2023/05/16	1	59.90	0	0.00	59.80	1	1,509	0.07%
2023/05/12	4	59.70	0	0.00	59.60	4	1,504	0.27%
2023/05/11	4	59.70	0	0.00	60.10	4	1,501	0.27%
2023/05/08	0	0.00	3	60.17	60.80	-3	1,463	-0.20%
2023/05/05	0	0.00	1	59.30	59.20	-1	1,444	-0.07%
2023/05/02	0	0.00	1	59.40	59.50	-1	1,512	-0.07%
2023/04/28	0	0.00	6	58.83	59.10	-6	1,515	-0.40%
2023/04/25	5	58.40	1	57.90	57.90	4	1,470	0.27%
2023/04/24	1	57.80	0	0.00	57.70	1	1,447	0.07%
2023/04/19	2	57.00	0	0.00	57.00	2	1,434	0.14%
2023/04/17	1	57.70	0	0.00	57.50	1	1,427	0.07%
2023/04/14	0	0.00	1	57.70	57.70	-1	1,417	-0.07%
2023/04/12	1	57.50	0	0.00	57.20	1	1,382	0.07%
2023/04/11	0	0.00	3	57.00	57.50	-3	1,387	-0.22%
2023/04/10	0	0.00	2	56.80	56.80	-2	1,379	-0.14%
2023/04/07	0	0.00	2	56.20	56.20	-2	1,382	-0.14%
2023/03/31	0	56.40	1	56.00	56.00	-1	1,379	-0.07%
2023/03/30	1	56.30	0	0.00	56.00	1	1,382	0.07%
2023/03/28	0	56.80	5	56.50	56.50	-5	1,380	-0.36%
2023/03/27	1	56.70	0	0.00	56.60	1	1,391	0.07%
2023/03/21	0	0.00	1	56.60	56.40	-1	1,401	-0.07%
2023/03/20	5	55.80	0	0.00	55.80	5	1,399	0.36%
2023/03/15	0	0.00	1	56.50	56.20	-1	1,401	-0.07%
2023/03/14	1	55.90	2	56.70	56.50	-1	1,423	-0.07%
2023/03/13	1	56.40	0	0.00	56.10	1	1,415	0.07%
2023/03/10	5	56.38	4	56.60	56.20	1	1,410	0.07%
2023/03/09	1	57.50	0	0.00	57.30	1	1,399	0.07%
2023/03/08	2	58.00	0	0.00	57.80	2	1,396	0.14%
2023/03/06	0	0.00	1	58.10	57.90	-1	1,381	-0.07%
2023/03/03	0.1	58.00	3	57.70	57.90	-2.9	1,383	-0.21%
2023/03/02	3	57.30	1	57.40	57.60	2	1,396	0.14%
2023/03/01	2	57.00	2	57.60	57.30	0	1,399	0.00%
2023/02/24	2	58.30	5	58.40	57.50	-3	1,395	-0.21%
2023/02/23	0	0.00	7	57.54	57.80	-7	1,381	-0.51%
2023/02/22	0	0.00	1	57.20	57.10	-1	1,378	-0.07%
2023/02/21	1	57.30	2	57.30	57.50	-1	1,366	-0.07%
2023/02/20	6	57.55	6	57.00	57.50	0	1,372	0.00%
2023/02/16	0	56.50	0	0.00	56.10	0	1,395	0.00%
2023/02/14	5	55.80	0	0.00	56.00	5	1,449	0.34%
2023/02/13	0	0.00	1	55.60	55.70	-1	1,468	-0.07%
2023/02/10	1	55.90	0	0.00	55.80	1	1,478	0.07%
2023/02/09	0	0.00	1	56.40	56.20	-1	1,480	-0.07%
2023/02/03	0	0.00	1	57.40	57.10	-1	1,449	-0.07%
2023/02/02	0	0.00	1	56.50	56.60	-1	1,415	-0.07%
2023/02/01	3	55.10	0	0.00	55.60	3	1,398	0.21%
2023/01/31	1	54.90	1	56.00	55.80	0	1,389	0.00%
2023/01/16	0	0.00	3	54.57	54.60	-3	1,354	-0.22%
2023/01/13	1	54.10	0	0.00	54.00	1	1,353	0.07%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2023/01/06	1	53.30	0	0.00	53.30	1	1,374	0.07%
2023/01/05	2	53.25	0	0.00	53.10	2	1,399	0.14%
2023/01/04	0	0.00	1	53.40	53.30	-1	1,404	-0.07%
2023/01/03	0	0.00	2	53.10	53.30	-2	1,443	-0.14%
2022/12/27	0	0.00	8	53.73	53.70	-8	1,437	-0.56%
2022/12/26	0	0.00	8	53.40	53.40	-8	1,446	-0.55%
2022/12/22	0	0.00	2	53.40	53.40	-2	1,541	-0.13%
2022/12/19	0	0.00	20	53.95	53.80	-20	1,693	-1.18%
2022/12/16	38	53.69	0	0.00	53.50	38	1,706	2.23%
2022/12/15	2	54.20	1	54.10	54.30	1	1,711	0.06%
2022/12/09	1	54.80	0	0.00	55.00	1	1,779	0.06%
2022/12/07	2	54.60	0	0.00	54.80	2	1,772	0.11%
2022/12/06	1	55.50	0	0.00	55.20	1	1,773	0.06%
2022/12/05	1	56.40	0	0.00	55.70	1	1,748	0.06%
2022/11/30	0	0.00	1	56.60	56.30	-1	1,778	-0.06%
2022/11/29	0	0.00	1	55.70	55.90	-1	1,762	-0.06%
2022/11/28	0	0.00	1	55.40	55.50	-1	1,765	-0.06%
2022/11/24	0	56.00	2	55.90	56.00	-2	1,818	-0.11%
2022/11/23	0	0.00	1	55.60	54.80	-1	1,838	-0.05%
2022/11/22	0	55.20	0.8	55.30	55.30	-0.7	1,852	-0.04%
2022/11/18	0	0.00	3	54.90	54.90	-3	1,951	-0.15%
2022/11/16	0	0.00	3	54.97	54.60	-3	2,077	-0.14%
2022/11/11	1	54.80	0	0.00	55.00	1	2,102	0.05%
2022/11/08	0	0.00	11	54.60	54.70	-11	2,115	-0.52%
2022/11/07	0	0.00	1	54.30	54.30	-1	2,126	-0.05%
2022/11/04	0	0.00	1	53.60	54.00	-1	2,141	-0.05%
2022/11/02	0	0.00	7	53.30	53.40	-7	2,178	-0.32%
2022/10/28	0	0.00	5	52.90	52.20	-5	2,252	-0.22%
2022/10/27	1	52.20	0	0.00	52.20	1	2,266	0.04%
2022/10/25	0	0.00	2	51.60	51.10	-2	2,290	-0.09%
2022/10/24	0	0.00	1	52.70	51.80	-1	2,305	-0.04%
2022/10/21	5	51.70	0	0.00	51.60	5	2,323	0.22%
2022/10/17	0	0.00	18	51.19	51.60	-18	2,324	-0.77%
2022/10/14	17	51.87	2	51.85	51.60	15	2,318	0.65%
2022/10/13	3	51.77	0	0.00	51.60	3	2,317	0.13%
2022/10/12	2	52.45	0	0.00	52.80	2	2,299	0.09%
2022/10/11	1	53.20	3	53.30	53.30	-2	2,288	-0.09%
2022/10/07	3	54.73	0	0.00	54.50	3	2,256	0.13%
2022/10/06	2	54.65	1	55.20	54.90	1	2,277	0.04%
2022/10/05	0	0.00	1	55.50	54.90	-1	2,297	-0.04%
2022/10/04	0	0.00	2	55.00	55.00	-2	2,325	-0.09%
2022/09/30	2	54.80	0	0.00	55.10	2	2,379	0.08%
2022/09/28	1	54.20	0	0.00	53.40	1	2,398	0.04%
2022/09/26	2	56.00	0	0.00	55.90	2	2,376	0.08%
2022/09/22	0	0.00	10	58.70	58.80	-10	2,365	-0.42%
2022/09/21	0	0.00	10	60.00	59.60	-10	2,353	-0.42%
2022/09/20	0	60.40	0	0.00	60.10	0	2,374	0.00%
2022/09/19	0	0.00	1	60.00	60.20	-1	2,402	-0.04%
2022/09/15	0	0.00	1	61.30	61.30	-1	2,423	-0.04%
2022/09/12	5	62.30	1	62.40	62.20	4	2,542	0.16%
2022/09/08	6	61.61	0	0.00	61.80	6	2,611	0.23%
2022/09/07	5	60.34	0	0.00	60.10	5	2,595	0.19%
2022/09/06	6	61.20	1	61.20	61.00	5	2,591	0.19%
2022/09/01	2	62.00	0	0.00	62.00	2	2,620	0.08%
2022/08/26	0	0.00	2	64.00	64.10	-2	2,603	-0.08%
2022/08/25	0	0.00	3	65.93	65.90	-3	2,593	-0.12%
2022/08/24	2	65.30	0	0.00	64.70	2	2,526	0.08%
2022/08/23	3	65.40	7	66.00	65.10	-4	2,464	-0.16%
2022/08/19	1	66.00	0	0.00	66.20	1	2,430	0.04%
2022/08/16	3	66.50	0	0.00	66.20	3	2,454	0.12%
2022/08/12	0	0.00	3	66.50	66.30	-3	2,457	-0.12%
2022/08/11	0	0.00	1	65.50	65.50	-1	2,472	-0.04%
2022/08/10	0	0.00	1	65.00	65.00	-1	2,495	-0.04%
2022/08/09	0	0.00	2	64.25	64.50	-2	2,529	-0.08%
2022/08/08	1	63.00	0	0.00	63.60	1	2,560	0.04%
2022/08/04	1	63.00	0	0.00	63.40	1	2,695	0.04%
2022/08/03	3	62.60	0	0.00	63.20	3	2,800	0.11%
2022/08/02	2	63.25	0	0.00	63.50	2	2,995	0.07%
2022/08/01	0	0.00	49	64.50	64.60	-49	3,145	-1.56%
2022/07/27	1	62.90	0	0.00	63.20	1	3,303	0.03%
2022/07/26	2	63.60	3	63.10	62.90	-1	3,326	-0.03%
2022/07/25	0	0.00	10	62.50	63.30	-10	3,377	-0.30%
2022/07/21	1	61.50	10	62.10	62.00	-9	3,623	-0.25%
2022/07/20	0	0.00	20	62.20	61.90	-20	3,700	-0.54%
2022/07/19	0	0.00	10	61.90	61.80	-10	3,806	-0.26%
2022/07/18	10	60.70	0	0.00	61.00	10	3,918	0.26%
2022/07/14	0	0.00	10	61.70	61.90	-10	4,198	-0.24%
2022/07/13	17	60.86	0	0.00	60.50	17	4,339	0.39%
2022/07/12	6	61.07	0	0.00	60.00	6	4,580	0.13%
2022/07/11	1	62.60	0	0.00	61.90	1	4,737	0.02%
2022/07/08	0	62.50	0	0.00	61.40	0	4,843	0.00%
2022/07/07	30	60.89	11	62.09	62.00	19	5,086	0.37%
2022/07/06	0	0.00	13	62.14	61.90	-13	5,572	-0.23%
2022/07/05	0	63.23	0	0.00	63.00	0	6,614	0.00%
2022/07/01	0	0.00	20	63.45	62.30	-20	7,394	-0.27%
2022/06/30	10	63.80	10	63.90	63.90	0	7,629	0.00%
2022/06/28	0	0.00	1	65.90	65.70	-1	7,845	-0.01%
2022/06/27	64	65.32	0	0.00	65.40	64	8,278	0.77%
2022/06/23	18	65.19	37	66.80	64.80	-19	8,987	-0.21%
2022/06/22	0	0.00	30	66.48	66.00	-30	9,014	-0.33%
2022/06/21	68	64.67	5	64.40	65.80	63	9,128	0.69%
2022/06/20	5	65.60	3	64.50	64.30	2	9,327	0.02%
2022/06/17	12	66.56	0	0.00	67.50	12	9,515	0.13%
2022/06/16	0	0.00	1	68.70	67.50	-1	9,506	-0.01%
2022/06/15	0	0.00	6	68.22	68.50	-6	9,674	-0.06%
2022/06/14	1.1	67.79	0	0.00	67.60	1.1	9,717	0.01%
2022/06/13	9	67.70	19	67.62	67.80	-10	9,844	-0.10%
2022/06/09	3	68.63	1	68.90	69.20	2	10,683	0.02%
2022/06/07	22	68.49	0	0.00	68.10	22	10,748	0.20%
2022/06/06	10	69.50	16	70.10	69.60	-6	10,846	-0.06%
2022/06/02	2	68.85	0	0.00	69.30	2	10,888	0.02%
2022/06/01	14	69.55	0	0.00	69.40	14	10,932	0.13%
2022/05/31	12	69.20	0	0.00	69.80	12	10,936	0.11%
2022/05/30	12	69.70	1	69.70	69.80	11	10,924	0.10%
2022/05/27	1	69.10	3	69.20	69.20	-2	10,979	-0.02%
2022/05/25	1	68.40	1	68.90	69.20	0	11,013	0.00%
2022/05/24	9	69.11	0	0.00	68.70	9	11,020	0.08%
2022/05/23	5	69.20	5	69.60	69.70	0	10,970	0.00%
2022/05/19	1	68.70	1	68.70	69.10	0	10,926	0.00%
2022/05/18	3	69.23	2	69.30	70.30	1	10,890	0.01%
2022/05/17	0	0.00	1	69.10	68.80	-1	10,856	-0.01%
2022/05/16	1	68.10	0	0.00	67.40	1	10,801	0.01%
2022/05/13	23	67.47	2	67.60	67.60	21	10,748	0.20%
2022/05/12	6.1	68.17	1	68.20	68.20	5.1	10,663	0.05%
2022/05/11	2	69.10	3	70.07	71.10	-1	10,578	-0.01%
2022/05/10	7	68.66	18	68.44	69.70	-11	10,448	-0.11%
2022/05/09	33	72.85	4	73.55	71.60	29	10,226	0.28%
2022/05/06	4	77.03	3	76.67	77.10	1	10,051	0.01%
2022/05/05	0	0.00	20	76.70	76.80	-20	9,958	-0.20%
2022/05/04	0	0.00	1.2	75.85	75.90	-1.2	9,932	-0.01%
2022/05/03	3	74.00	1	74.40	74.30	2	9,954	0.02%
2022/04/29	3	75.90	1	75.10	74.90	2	9,976	0.02%
2022/04/28	1	76.10	4	76.03	75.80	-3	9,974	-0.03%
2022/04/27	1	72.60	2	72.65	72.70	-1	9,845	-0.01%
2022/04/26	3	74.03	6	73.37	73.60	-3	9,796	-0.03%
2022/04/25	2	73.55	3	73.23	73.00	-1	9,748	-0.01%
2022/04/22	20	76.20	7	76.40	75.40	13	9,653	0.13%
2022/04/21	1	78.10	3	79.00	77.60	-2	9,609	-0.02%
2022/04/20	0	0.00	13	79.87	79.70	-13	9,547	-0.14%
2022/04/19	2	77.70	2	78.30	78.40	0	9,594	0.00%
2022/04/18	15	79.33	3.5	79.64	78.60	11.5	9,552	0.12%
2022/04/15	1	80.50	12.5	79.93	78.40	-11.5	9,397	-0.12%
2022/04/14	10	79.53	1	79.30	78.60	9	9,244	0.10%
2022/04/13	8.2	78.59	4.1	79.09	78.80	4.1	9,109	0.05%
2022/04/12	20.1	78.68	10	78.87	79.20	10.1	8,838	0.11%
2022/04/11	58.5	83.36	52.2	83.65	82.80	6.3	8,298	0.08%
2022/04/08	16.2	79.13	44	79.74	80.00	-27.8	7,229	-0.38%
2022/04/07	12	77.43	9.2	76.36	75.10	2.8	6,642	0.04%
2022/04/06	22.3	76.98	7	77.03	77.10	15.3	6,431	0.24%
2022/04/01	7	73.63	2	73.75	73.70	5	6,169	0.08%
2022/03/31	4	74.50	2	74.50	73.30	2	6,084	0.03%
2022/03/30	16.1	75.50	9	75.02	74.90	7.1	5,916	0.12%
2022/03/29	23.1	78.31	17	78.52	79.10	6.1	5,462	0.11%
2022/03/28	2	75.25	5	75.60	75.90	-3	4,853	-0.06%
2022/03/25	2	74.20	0	0.00	74.50	2	4,697	0.04%
2022/03/24	5	75.76	5	74.36	74.20	0	4,677	0.00%
2022/03/23	15	75.65	4	74.30	73.80	11	4,646	0.24%
2022/03/22	5	76.42	4	75.55	76.80	1	4,421	0.02%
2022/03/21	5	71.64	8	71.90	72.60	-3	4,172	-0.07%
2022/03/18	6	72.47	2	71.75	70.40	4	4,123	0.10%
2022/03/17	1	73.00	8	73.58	72.90	-7	3,977	-0.18%
2022/03/16	11	73.27	8	72.94	72.50	3	3,915	0.08%
2022/03/15	27.3	76.12	27	74.57	73.40	0.3	3,776	0.01%
2022/03/14	15	76.81	76	76.89	76.60	-61	3,428	-1.78%
2022/03/11	6	71.90	1	71.60	71.70	5	2,950	0.17%
2022/03/10	0	0.00	6	71.67	71.70	-6	2,910	-0.21%
2022/03/09	1	70.90	9	71.52	70.90	-8	2,864	-0.28%
2022/03/08	0	0.00	3	68.90	68.90	-3	2,726	-0.11%
2022/03/07	3	70.37	10	70.30	70.20	-7	2,684	-0.26%
2022/03/02	0	0.00	27	69.97	70.80	-27	2,732	-0.99%
2022/02/25	0	0.00	12	68.70	68.40	-12	2,704	-0.44%
2022/02/24	0	0.00	3	67.77	67.00	-3	2,706	-0.11%
2022/02/22	0	0.00	1	67.90	68.10	-1	2,725	-0.04%
2022/02/21	1	68.60	0	0.00	68.60	1	2,753	0.04%
2022/02/17	0	0.00	3	68.60	68.70	-3	2,891	-0.10%
2022/01/26	0	0.00	5	66.60	66.80	-5	3,574	-0.14%
2022/01/25	7	65.57	1	65.10	65.00	6	3,579	0.17%
2022/01/24	1	66.20	0	0.00	66.40	1	3,535	0.03%
2022/01/20	1	68.00	0	0.00	68.00	1	3,501	0.03%
2022/01/18	2	69.25	1	69.30	69.00	1	3,495	0.03%
2022/01/14	11	69.81	2	70.30	69.60	9	3,578	0.25%
2022/01/13	69	71.30	5	71.40	71.60	64	3,646	1.76%
2022/01/12	5	73.20	2	73.15	72.80	3	3,631	0.08%
2022/01/11	2	71.50	10.6	72.43	72.00	-8.6	3,572	-0.24%
2022/01/10	7	71.64	46	72.12	71.30	-39	3,506	-1.11%
2022/01/07	1	69.90	5.1	70.69	70.00	-4.1	3,491	-0.12%
2022/01/06	0	0.00	7	69.30	69.70	-7	3,672	-0.19%
2022/01/05	0	0.00	3	68.90	69.30	-3	3,765	-0.08%
2022/01/04	0	0.00	1	69.20	68.90	-1	3,844	-0.03%
2021/12/30	21	70.13	0	0.00	70.00	21	4,129	0.51%
2021/12/28	20	68.72	0	0.00	68.90	20	4,478	0.45%
2021/12/24	25	68.92	0	0.00	68.70	25	4,933	0.51%
2021/12/23	2	69.20	0	0.00	69.10	2	5,133	0.04%
2021/12/22	10	69.90	0	0.00	69.50	10	5,381	0.19%
2021/12/21	0	0.00	0.5	69.69	70.00	-0.5	5,476	-0.01%
2021/12/20	2.5	69.65	0	0.00	69.30	2.5	5,501	0.05%
2021/12/17	0	0.00	34	70.67	70.50	-34	5,483	-0.62%
2021/12/16	1	69.40	10	70.10	69.30	-9	5,428	-0.17%
2021/12/14	0	0.00	1	69.40	69.10	-1	5,456	-0.02%
2021/12/13	0	0.00	20	69.36	69.00	-20	5,456	-0.37%
2021/12/10	10	68.20	0	0.00	68.20	10	5,494	0.18%
2021/12/09	26	68.90	7	68.61	68.50	19	5,513	0.34%
2021/12/08	3	69.47	2	69.10	69.10	1	5,529	0.02%
2021/12/07	0	0.00	3	68.50	68.50	-3	5,507	-0.05%
2021/12/03	0.1	68.60	0	0.00	68.60	0.1	5,510	0.00%
2021/12/02	11	68.19	3	68.00	67.80	8	5,502	0.15%
2021/12/01	1	68.20	2	68.30	68.60	-1	5,499	-0.02%
2021/11/30	2	68.70	3	69.10	68.30	-1	5,490	-0.02%
2021/11/29	17	69.45	1	69.00	68.50	16	5,463	0.29%
2021/11/26	9.1	70.90	4	71.15	70.50	5.1	5,419	0.09%
2021/11/25	19	70.92	0	0.00	70.30	19	5,385	0.35%
2021/11/24	7	69.96	1	70.70	70.60	6	5,409	0.11%
2021/11/23	0	0.00	30	70.21	69.40	-30	5,391	-0.56%
2021/11/22	0.3	69.36	9	69.49	68.90	-8.8	5,343	-0.16%
2021/11/19	2	68.75	1	67.90	68.70	1	5,333	0.02%
2021/11/18	1	68.80	2	68.70	69.00	-1	5,308	-0.02%
2021/11/17	21	67.83	4	67.83	67.80	17	5,281	0.32%
2021/11/16	11	68.29	3	68.43	68.70	8	5,266	0.15%
2021/11/15	11	69.59	1	69.50	69.50	10	5,197	0.19%
2021/11/11	3.5	70.93	3	71.17	71.40	0.5	5,135	0.01%
2021/11/09	1	71.30	5	71.00	71.80	-4	4,991	-0.08%
2021/11/08	23	70.71	13.1	69.96	69.80	9.9	4,863	0.20%
2021/11/05	0	0.00	10	68.60	68.50	-10	4,598	-0.22%
2021/11/04	0	0.00	2	67.30	67.40	-2	4,570	-0.04%
2021/11/02	11	67.37	0	0.00	67.40	11	4,539	0.24%
2021/10/29	2	67.80	5	67.86	67.90	-3	4,477	-0.07%
2021/10/28	0	0.00	1	68.10	69.10	-1	4,426	-0.02%
2021/10/27	0	0.00	0.1	69.80	68.80	-0.1	4,402	0.00%
2021/10/26	1	70.40	2	70.20	70.20	-1	4,387	-0.02%
2021/10/25	3	69.10	1	69.80	70.20	2	4,358	0.05%
2021/10/22	7	70.03	4	69.55	69.30	3	4,326	0.07%
2021/10/21	1	70.50	2	70.35	70.40	-1	4,270	-0.02%
2021/10/20	3	69.33	1	68.60	69.20	2	4,160	0.05%
2021/10/19	10	69.31	60	69.28	70.00	-50	4,147	-1.21%
2021/10/18	0	0.00	1	67.60	67.70	-1	4,096	-0.02%
2021/10/15	0	0.00	1	67.20	67.50	-1	4,087	-0.02%
2021/10/14	15	68.69	5	68.24	67.00	10	4,003	0.25%
2021/10/13	7	70.01	8	69.68	70.30	-1	3,799	-0.03%
2021/10/08	6	69.00	30	68.94	69.90	-24	3,641	-0.66%
2021/10/07	7	70.53	36	70.71	70.00	-29	3,511	-0.83%
2021/10/06	22	70.61	10.1	70.77	71.00	11.9	3,343	0.36%
2021/10/05	23.1	69.49	60	69.33	70.00	-36.9	3,151	-1.17%
2021/10/04	27	69.00	138	68.78	69.50	-111	3,000	-3.70%	大賣/鉅額交易
2021/10/01	5	66.52	12	66.33	65.60	-7	2,686	-0.26%
2021/09/30	10	66.58	4	66.65	67.80	6	2,544	0.24%
2021/09/29	5	64.76	2	64.95	65.10	3	2,332	0.13%
2021/09/28	3	62.90	3	62.63	63.10	0	2,081	0.00%
2021/09/27	1	61.80	1	61.00	61.70	0	1,995	0.00%
2021/09/23	1	59.50	1	60.90	61.00	0	1,946	0.00%
2021/09/15	0	0.00	5	58.92	58.90	-5	1,874	-0.27%
2021/09/14	0	0.00	1	57.70	57.80	-1	1,830	-0.05%
2021/09/13	0	0.00	2	57.10	57.30	-2	1,816	-0.11%
2021/09/10	1	56.10	0	0.00	56.10	1	1,816	0.06%
2021/09/08	2	55.40	3	55.20	55.80	-1	1,890	-0.05%
2021/09/02	0	0.00	0.1	56.50	56.00	-0.1	1,907	-0.01%
2021/08/31	1	55.80	2	56.20	56.50	-1	1,900	-0.05%
2021/08/30	21	55.50	0	0.00	55.60	21	1,898	1.11%
2021/08/20	21	56.60	0	0.00	56.50	21	1,904	1.10%
2021/08/16	1	57.40	0	0.00	57.30	1	1,870	0.05%
2021/08/09	1	58.70	0	0.00	58.70	1	2,061	0.05%
2021/08/04	0	0.00	1	60.10	60.10	-1	2,425	-0.04%
2021/08/03	0	0.00	1	60.10	60.10	-1	2,543	-0.04%
2021/08/02	1	59.80	1	60.20	60.20	0	2,655	0.00%
2021/07/30	1	59.40	0	0.00	59.80	1	2,709	0.04%
2021/07/28	3	58.40	0	0.00	58.70	3	2,801	0.11%
2021/07/27	1	59.00	0	0.00	59.10	1	2,924	0.03%
2021/07/23	1	60.60	0	0.00	60.20	1	3,034	0.03%
2021/07/21	0	0.00	7	59.70	60.00	-7	3,133	-0.22%
2021/07/20	1	59.20	0	0.00	59.10	1	3,150	0.03%
2021/07/16	0	0.00	7.7	59.40	59.50	-7.7	3,429	-0.22%
2021/07/15	0	0.00	4	58.80	58.90	-4	3,568	-0.11%
2021/07/14	5	58.10	3	58.00	58.10	2	3,762	0.05%
2021/07/13	1	58.10	0	0.00	58.50	1	3,964	0.03%
2021/07/12	1	58.20	0	0.00	58.20	1	4,015	0.02%
2021/07/09	3.1	57.61	0	0.00	57.80	3.1	4,037	0.08%
2021/07/07	0	0.00	0.2	58.70	58.70	-0.2	4,152	0.00%
2021/07/06	0.2	59.00	0	0.00	59.00	0.2	4,201	0.00%
2021/07/05	1	58.50	7	59.20	58.70	-6	4,263	-0.14%
2021/07/01	10	58.80	3	58.50	58.50	7	4,447	0.16%
2021/06/30	0	0.00	1	58.90	58.90	-1	4,529	-0.02%
2021/06/29	1.1	57.99	0	0.00	58.00	1.1	4,547	0.02%
2021/06/25	0	0.00	3	58.90	58.70	-3	4,650	-0.06%
2021/06/23	0	0.00	4	58.10	58.30	-4	4,656	-0.09%
2021/06/18	11	57.77	0	0.00	57.10	11	4,667	0.24%
2021/06/17	0	0.00	15	57.90	58.50	-15	4,653	-0.32%
2021/06/09	0	0.00	6	56.80	56.50	-6	4,815	-0.12%
2021/06/07	0.2	56.45	0	0.00	56.50	0.2	4,853	0.00%
2021/06/04	0	0.00	3	56.70	56.80	-3	4,840	-0.06%
2021/06/03	0	0.00	12	57.18	57.30	-12	4,867	-0.25%
2021/06/02	0	0.00	15	56.40	56.60	-15	4,880	-0.31%
2021/05/31	8	55.71	1	55.30	55.40	7	4,888	0.14%
2021/05/28	12	55.96	0	0.00	55.70	12	4,947	0.24%
2021/05/24	7	55.00	1	55.20	55.00	6	4,985	0.12%
2021/05/18	0.2	56.00	1	56.00	55.60	-0.8	5,113	-0.02%
2021/05/17	2.2	53.16	0	0.00	54.00	2.2	5,107	0.04%
2021/05/13	0	0.00	3	55.87	56.20	-3	4,975	-0.06%
2021/05/12	4	55.78	5	56.54	56.50	-1	4,852	-0.02%
2021/05/11	4	60.90	3	61.60	60.00	1	4,677	0.02%
2021/05/10	0	0.00	33	61.98	62.30	-33	4,576	-0.72%
2021/05/07	0	0.00	3	59.80	60.30	-3	4,485	-0.07%
2021/05/06	0	0.00	46	58.88	59.00	-46	4,454	-1.03%
2021/05/05	0	0.00	25	58.20	57.80	-25	4,413	-0.57%
2021/05/04	5	57.62	0	0.00	57.20	5	4,368	0.11%
2021/05/03	0	0.00	1	60.70	60.40	-1	4,225	-0.02%
2021/04/29	1	60.20	0	0.00	61.00	1	4,182	0.02%
2021/04/28	1	61.00	12	62.28	61.50	-11	4,113	-0.27%
2021/04/27	2	60.75	24	61.28	61.50	-22	4,060	-0.54%
2021/04/26	13	60.00	2	60.30	60.50	11	3,962	0.28%
2021/04/23	1	59.50	0	0.00	60.00	1	3,940	0.03%
2021/04/22	12	60.43	5	60.18	59.90	7	3,918	0.18%
2021/04/21	2	60.60	18	61.09	61.20	-16	3,753	-0.43%
2021/04/20	17	60.45	1	60.20	60.30	16	3,719	0.43%
2021/04/19	5	60.80	24	61.16	61.30	-19	3,555	-0.53%
2021/04/16	28	58.27	0	0.00	58.50	28	3,374	0.83%
2021/04/15	50	57.96	26	57.95	58.10	24	3,345	0.72%
2021/04/14	1	56.90	1	56.90	57.70	0	3,316	0.00%
2021/04/13	0	0.00	17	57.92	58.00	-17	3,276	-0.52%
2021/04/09	0	0.00	2	58.50	58.30	-2	3,198	-0.06%
2021/04/08	0	0.00	6	58.02	58.20	-6	3,163	-0.19%
2021/04/07	1	56.50	3	56.73	57.00	-2	3,083	-0.06%
2021/04/06	0	0.00	2	56.80	56.80	-2	3,022	-0.07%
2021/04/01	1	56.20	21	56.22	56.20	-20	2,974	-0.67%
2021/03/31	20.3	56.30	1	56.20	56.50	19.3	2,953	0.65%
2021/03/30	1.1	55.00	5	56.08	56.30	-3.9	2,908	-0.13%
2021/03/29	2.2	55.09	1	55.10	55.10	1.2	2,840	0.04%
2021/03/26	0	54.50	2	54.00	54.50	-2	2,844	-0.07%
2021/03/25	0.1	54.20	0	0.00	54.00	0.1	2,870	0.00%
2021/03/24	0.1	54.30	0	0.00	54.00	0.1	2,883	0.00%
2021/03/23	2	53.80	0	0.00	53.80	2	2,889	0.07%
2021/03/22	0	0.00	2	54.80	54.90	-2	2,863	-0.07%
2021/03/18	6	54.70	5	55.28	55.60	1	2,799	0.04%
2021/03/16	0.1	54.00	0	0.00	53.90	0.1	2,746	0.00%
2021/03/15	0.3	53.84	0	0.00	54.00	0.3	2,817	0.01%
2021/03/11	0	0.00	5	53.78	53.80	-5	3,022	-0.17%
2021/03/10	0	0.00	1	53.40	53.40	-1	3,048	-0.03%
2021/03/09	5	52.98	0	0.00	53.30	5	3,052	0.16%
2021/03/05	0.1	53.00	0	0.00	53.10	0.1	3,003	0.00%
2021/03/04	3	52.60	0	0.00	53.10	3	3,029	0.10%
2021/03/02	0	0.00	5	53.60	53.10	-5	2,955	-0.17%
2021/02/26	3	52.87	30	53.40	53.40	-27	2,948	-0.92%
2021/02/24	1	53.50	0	0.00	53.30	1	2,916	0.03%
2021/02/23	0	0.00	8	53.76	53.80	-8	2,906	-0.28%
2021/02/22	0	0.00	11	53.38	53.10	-11	2,828	-0.39%
2021/02/19	29	52.09	1	52.90	52.90	28	2,778	1.01%
2021/02/18	18	52.40	6	52.63	52.70	12	2,784	0.43%
2021/02/17	0.1	52.00	6	52.18	52.50	-6	2,791	-0.21%
2021/02/04	1	50.90	0	0.00	51.00	1	2,750	0.04%
2021/02/03	2	50.90	3	51.20	51.10	-1	2,790	-0.04%
2021/02/02	0	0.00	8	51.40	51.30	-8	2,823	-0.28%
2021/02/01	1	50.30	1	50.00	50.50	0	2,835	0.00%
2021/01/29	5	50.10	0	0.00	50.30	5	2,829	0.18%
2021/01/28	14.1	50.27	0	0.00	50.30	14.1	2,808	0.50%
2021/01/26	1	50.60	0	0.00	50.50	1	2,783	0.04%
2021/01/22	2	50.95	0	0.00	51.10	2	2,803	0.07%
2021/01/21	9	51.26	1	51.50	51.50	8	2,784	0.29%
2021/01/20	20	51.44	0	0.00	51.50	20	2,763	0.72%
2021/01/19	0	0.00	2	52.65	52.60	-2	2,714	-0.07%
2021/01/18	6	52.02	0	0.00	52.40	6	2,739	0.22%
2021/01/15	6	52.45	0	0.00	52.70	6	2,722	0.22%
2021/01/14	8	52.84	5	53.00	53.10	3	2,699	0.11%
2021/01/13	17	52.91	7	53.01	53.00	10	2,679	0.37%
2021/01/12	14	53.68	4	53.90	53.40	10	2,578	0.39%
2021/01/11	2	54.25	0	0.00	54.50	2	2,555	0.08%
2021/01/08	2	54.20	1	54.50	54.50	1	2,540	0.04%
2021/01/07	3	53.83	5	54.10	54.10	-2	2,524	-0.08%
2021/01/06	12	53.98	0	0.00	53.80	12	2,517	0.48%
2021/01/05	5	54.34	0	0.00	54.40	5	2,491	0.20%
2021/01/04	2	54.50	6	54.75	54.70	-4	2,502	-0.16%
2020/12/31	7	54.33	0	0.00	54.20	7	2,470	0.28%
2020/12/30	2	54.55	14	54.37	54.90	-12	2,441	-0.49%
2020/12/29	1	53.60	11	53.70	53.60	-10	2,416	-0.41%
2020/12/28	0	0.00	14	53.79	53.80	-14	2,416	-0.58%
2020/12/25	3	52.90	0	0.00	53.00	3	2,384	0.13%
2020/12/24	12	52.97	0	0.00	53.10	12	2,379	0.50%
2020/12/22	0	0.00	27	53.29	53.00	-27	2,424	-1.11%
2020/12/21	0	0.00	49	53.22	53.70	-49	2,499	-1.96%
2020/12/18	1	52.40	0	0.00	52.50	1	2,484	0.04%
2020/12/16	7	52.50	0	0.00	52.90	7	2,510	0.28%
2020/12/15	7	52.60	0	0.00	52.50	7	2,507	0.28%
2020/12/14	0	0.00	31	52.91	52.90	-31	2,506	-1.24%
2020/12/10	5	52.80	0	0.00	52.70	5	2,501	0.20%
2020/12/09	5	53.18	10	53.20	53.00	-5	2,478	-0.20%
2020/12/08	25	54.09	1	55.50	53.80	24	2,414	0.99%
2020/12/07	2	53.20	0	0.00	53.30	2	2,252	0.09%
2020/12/03	0	0.00	10	52.90	52.80	-10	2,189	-0.46%
2020/12/02	1	53.20	0	0.00	53.10	1	2,202	0.05%
2020/11/30	65	53.76	2	54.10	54.10	63	2,291	2.75%
2020/11/27	43	53.37	4	53.50	53.90	39	2,327	1.68%
2020/11/26	13	52.79	0	0.00	53.00	13	2,383	0.55%
2020/11/24	1	52.80	0	0.00	52.80	1	2,502	0.04%
2020/11/23	0	0.00	23	53.10	53.30	-23	2,537	-0.91%
2020/11/20	1	52.40	17	52.56	52.50	-16	2,558	-0.63%
2020/11/19	7	53.23	1	53.20	53.00	6	2,581	0.23%
2020/11/18	0	0.00	2	53.90	53.60	-2	2,586	-0.08%
2020/11/16	0	0.00	5	53.80	53.70	-5	2,731	-0.18%
2020/11/12	2	53.40	9	53.41	53.30	-7	2,830	-0.25%
2020/11/11	0	0.00	27	53.23	53.30	-27	2,939	-0.92%
2020/11/10	0	0.00	25	52.00	52.30	-25	2,919	-0.86%
2020/11/09	0	0.00	1	51.60	51.60	-1	2,892	-0.03%
2020/11/06	2	50.90	0	0.00	51.00	2	2,886	0.07%
2020/11/05	0	0.00	1	51.00	50.90	-1	2,894	-0.03%
2020/11/04	1	50.70	0	0.00	50.90	1	2,917	0.03%
2020/11/03	0	0.00	0	51.00	50.80	0	2,951	0.00%
2020/10/30	3	49.90	1	51.20	51.20	2	3,042	0.07%
2020/10/29	1	50.00	0	0.00	50.30	1	3,022	0.03%
2020/10/28	0	50.70	0	0.00	50.50	0	3,035	0.00%
2020/10/27	0	0.00	2	50.70	50.70	-2	3,056	-0.07%
2020/10/26	0	0.00	6	51.48	51.50	-6	3,059	-0.20%
2020/10/23	0	51.10	1	50.90	50.90	-1	3,070	-0.03%
2020/10/21	1	50.50	3	50.40	50.20	-2	3,147	-0.06%
2020/10/20	0	0.00	1	50.50	50.60	-1	3,179	-0.03%
2020/10/15	13	49.83	1	50.10	49.95	12	3,249	0.37%
2020/10/14	2	50.00	3	50.20	50.10	-1	3,338	-0.03%
2020/10/13	1	50.10	0	0.00	50.10	1	3,405	0.03%
2020/10/12	2	50.05	0	0.00	50.50	2	3,437	0.06%
2020/10/08	0	0.00	1	50.60	50.50	-1	3,507	-0.03%
2020/10/06	0	0.00	1	51.00	50.90	-1	3,790	-0.03%
2020/10/05	2	50.30	0	0.00	50.60	2	3,890	0.05%
2020/09/28	8	50.04	0	0.00	50.40	8	4,520	0.18%
2020/09/25	2	49.40	9	49.46	49.45	-7	4,738	-0.15%
2020/09/24	5	49.52	0	0.00	49.20	5	4,794	0.10%
2020/09/23	2	50.65	0	0.00	50.60	2	4,812	0.04%
2020/09/22	2	51.20	0	0.00	51.30	2	4,814	0.04%
2020/09/17	5	52.30	5	52.30	52.20	0	4,782	0.00%
2020/09/16	1	51.90	0	0.00	51.90	1	4,820	0.02%
2020/09/15	3	52.37	0	0.00	52.00	3	4,835	0.06%
2020/09/14	0	0.00	1	52.30	52.70	-1	4,844	-0.02%
2020/09/11	10	51.45	0	0.00	51.20	10	4,845	0.21%
2020/09/10	2	51.90	0	0.00	51.80	2	4,850	0.04%
2020/09/09	19	51.95	0	0.00	52.00	19	4,870	0.39%
2020/09/08	2	52.65	0	0.00	52.50	2	4,866	0.04%
2020/09/07	2	52.90	0	0.00	52.70	2	4,880	0.04%
2020/09/04	13	52.10	29	52.22	53.10	-16	4,921	-0.33%
2020/09/03	6	52.60	100	52.72	52.60	-94	4,879	-1.93%
2020/09/02	0	0.00	14	52.74	52.60	-14	4,846	-0.29%
2020/09/01	14	53.05	0	0.00	53.40	14	4,870	0.29%
2020/08/31	6	54.47	2	54.50	54.30	4	4,806	0.08%
2020/08/28	5	54.32	0	0.00	54.30	5	4,808	0.10%
2020/08/27	23	56.90	0	0.00	56.90	23	4,731	0.49%
2020/08/26	1	57.10	0	0.00	57.20	1	4,700	0.02%
2020/08/25	4	57.50	0	0.00	57.30	4	4,671	0.09%
2020/08/21	8	56.76	4	56.90	57.20	4	4,662	0.09%
2020/08/20	4	56.68	0	0.00	56.70	4	4,635	0.09%
2020/08/19	17	59.40	0	0.00	58.80	17	4,520	0.38%
2020/08/18	1	59.40	1	59.20	59.30	0	4,470	0.00%
2020/08/17	72	59.15	2	59.00	59.10	70	4,413	1.59%
2020/08/14	0	0.00	2	57.40	57.50	-2	4,305	-0.05%
2020/08/13	31	56.87	0	0.00	57.00	31	4,292	0.72%
2020/08/11	1	56.90	5	56.96	57.00	-4	4,330	-0.09%
2020/08/06	2	57.40	0	0.00	57.00	2	4,506	0.04%
2020/08/05	4	57.05	5	56.94	57.30	-1	4,520	-0.02%
2020/08/04	0	0.00	2	55.60	55.60	-2	4,518	-0.04%
2020/07/31	2	56.05	0	0.00	55.80	2	4,529	0.04%
2020/07/30	2	56.00	1	55.90	55.90	1	4,519	0.02%
2020/07/29	2	55.60	2	55.60	55.40	0	4,515	0.00%
2020/07/28	3	54.93	0	0.00	54.80	3	4,489	0.07%
2020/07/27	2	55.85	21	56.52	55.60	-19	4,424	-0.43%
2020/07/24	0	0.00	2	56.90	56.80	-2	4,385	-0.05%
2020/07/23	1	57.00	0	0.00	57.10	1	4,345	0.02%
2020/07/22	2	57.30	1	58.10	57.30	1	4,346	0.02%
2020/07/21	5	57.22	2	57.25	57.20	3	4,299	0.07%
2020/07/20	84	56.64	2	56.30	56.80	82	4,258	1.93%
2020/07/17	6	58.20	40	58.00	57.40	-34	4,168	-0.82%
2020/07/16	1	58.00	5	58.00	58.30	-4	4,158	-0.10%
2020/07/15	7	58.43	0	0.00	58.00	7	4,124	0.17%
2020/07/14	6	58.73	12	58.10	58.30	-6	4,071	-0.15%
2020/07/13	11	58.01	1	58.90	58.90	10	3,997	0.25%
2020/07/10	2	57.00	15	56.13	56.80	-13	3,857	-0.34%
2020/07/09	5	57.98	6	58.10	57.10	-1	3,763	-0.03%
2020/07/08	1	57.00	27	56.44	57.20	-26	3,536	-0.74%
2020/07/07	0	0.00	2	55.00	54.50	-2	3,403	-0.06%
2020/07/06	0	0.00	37	53.60	55.20	-37	3,305	-1.12%
2020/07/03	0	0.00	4	52.28	52.50	-4	3,129	-0.13%
2020/07/02	0	0.00	7	51.46	51.80	-7	3,062	-0.23%
2020/07/01	0	0.00	4	50.10	50.20	-4	2,984	-0.13%
2020/06/29	4	49.70	35	49.69	49.70	-31	2,983	-1.04%
2020/06/24	2	50.20	0	0.00	50.10	2	2,992	0.07%
2020/06/23	61	50.28	6	50.13	50.00	55	3,039	1.81%
2020/06/22	0	0.00	1	49.85	49.85	-1	3,016	-0.03%
2020/06/19	7	50.31	0	0.00	49.55	7	3,062	0.23%
2020/06/18	0	0.00	1	50.20	50.40	-1	3,067	-0.03%
2020/06/17	1	49.75	0	0.00	50.20	1	3,101	0.03%
2020/06/16	0	0.00	4	49.40	50.00	-4	3,138	-0.13%
2020/06/12	8	48.21	3	48.18	48.55	5	3,306	0.15%
2020/06/11	14	49.65	0	0.00	48.95	14	3,345	0.42%
2020/06/10	10	50.40	5	50.60	50.40	5	3,352	0.15%
2020/06/08	0	0.00	11	50.41	50.30	-11	3,654	-0.30%
2020/06/05	0	0.00	3	49.67	49.70	-3	3,576	-0.08%
2020/06/04	0	0.00	9	49.34	49.45	-9	3,574	-0.25%
2020/06/03	3	49.37	1	49.50	49.40	2	3,585	0.06%
2020/06/01	10	49.15	0	0.00	49.20	10	3,600	0.28%
2020/05/26	0	49.40	29	49.25	49.10	-29	3,673	-0.79%
2020/05/22	5	48.99	3	49.13	48.90	2	3,708	0.05%
2020/05/21	0	0.00	1	49.20	49.45	-1	3,714	-0.03%
2020/05/20	1	48.85	0	0.00	48.85	1	3,700	0.03%
2020/05/19	2	49.15	11	49.09	49.00	-9	3,690	-0.24%
2020/05/15	1	48.45	0	0.00	48.95	1	3,666	0.03%
2020/05/14	36	49.51	2	49.00	49.05	34	3,624	0.94%
2020/05/13	1	47.90	52	48.73	49.25	-51	3,515	-1.45%
2020/05/12	4	48.01	19	48.21	48.10	-15	3,424	-0.44%
2020/05/11	37	47.95	0	0.00	47.80	37	3,369	1.10%
2020/05/08	9	46.85	1	47.05	47.05	8	3,323	0.24%
2020/05/07	0	0.00	5	46.35	46.40	-5	3,285	-0.15%
2020/05/06	22	46.45	1	46.50	46.30	21	3,300	0.64%
2020/04/29	1	45.65	1	45.70	45.85	0	3,302	0.00%
2020/04/28	1	45.45	3	45.50	45.50	-2	3,315	-0.06%
2020/04/27	2	45.40	2	45.45	45.45	0	3,417	0.00%
2020/04/24	0	0.00	8	44.61	44.65	-8	3,412	-0.23%
2020/04/23	0	0.00	6	44.47	44.45	-6	3,410	-0.18%
2020/04/22	0	0.00	4	44.33	44.25	-4	3,401	-0.12%
2020/04/21	4	44.35	3	44.60	44.55	1	3,400	0.03%
2020/04/20	7	45.25	2.1	45.26	45.25	4.9	3,360	0.15%
2020/04/17	1	44.75	1	45.00	45.15	0	3,343	0.00%
2020/04/16	4	45.35	0	0.00	45.20	4	3,296	0.12%
2020/04/15	14	45.18	4.1	45.33	45.40	9.9	3,284	0.30%
2020/04/14	0	0.00	7	44.33	44.65	-7	3,259	-0.21%
2020/04/13	5	43.94	103	43.73	43.90	-98	3,233	-3.03%	大賣/
2020/04/10	129	43.47	37	43.73	43.80	92	3,225	2.85%	大買/
2020/04/09	7	42.61	1	42.90	42.95	6	3,167	0.19%
2020/04/08	17	42.76	4	42.78	42.90	13	3,144	0.41%
2020/04/07	3	42.02	12	42.17	42.10	-9	3,154	-0.29%
2020/04/06	12	41.21	10	41.70	41.70	2	3,236	0.06%
2020/04/01	3	41.40	0	0.00	41.60	3	3,280	0.09%
2020/03/31	1	41.50	0	0.00	41.80	1	3,280	0.03%
2020/03/30	5	41.00	0	0.00	41.35	5	3,267	0.15%
2020/03/27	1	42.00	3	42.00	41.70	-2	3,234	-0.06%
2020/03/26	0.1	41.85	11	41.71	41.60	-10.9	3,190	-0.34%
2020/03/25	4	41.70	32	41.76	41.45	-28	3,185	-0.88%
2020/03/24	1	40.90	0	0.00	40.75	1	3,119	0.03%
2020/03/23	8.1	40.29	1	40.50	40.10	7.1	3,098	0.23%
2020/03/20	1	41.90	3	41.87	42.10	-2	3,048	-0.07%
2020/03/19	0	0.00	2	41.00	41.00	-2	2,983	-0.07%
2020/03/18	1	42.10	21	41.34	42.00	-20	2,856	-0.70%
2020/03/17	0	0.00	2	40.40	41.10	-2	2,781	-0.07%
2020/03/16	40	41.44	2	41.98	41.50	38	2,711	1.40%
2020/03/13	21	41.30	1	41.05	41.25	20	2,637	0.76%
2020/03/12	3	45.73	2	45.18	44.90	1	2,383	0.04%
2020/03/11	10	47.28	0	0.00	46.75	10	2,325	0.43%
2020/03/10	2	47.00	0	0.00	47.15	2	2,314	0.09%
2020/03/09	0	0.00	1	47.75	47.55	-1	2,280	-0.04%
2020/03/06	1	48.25	2	48.25	48.45	-1	2,260	-0.04%
2020/03/05	0	0.00	1	48.70	48.70	-1	2,241	-0.04%
2020/03/04	1	48.15	1	48.55	48.15	0	2,224	0.00%
2020/03/02	1	47.40	0	0.00	47.60	1	2,187	0.05%
2020/02/27	0	0.00	1	48.00	48.00	-1	2,185	-0.05%
2020/02/25	5	48.15	0	0.00	48.05	5	2,188	0.23%
2020/02/21	0	0.00	6	48.95	48.90	-6	2,142	-0.28%
2020/02/20	1	48.65	5	48.90	48.95	-4	2,147	-0.19%
2020/02/19	0	0.00	6	49.01	48.95	-6	2,169	-0.28%
2020/02/18	0	0.00	19	48.64	48.70	-19	2,182	-0.87%
2020/02/17	0	0.00	5	48.00	48.05	-5	2,207	-0.23%
2020/02/14	1	48.00	0	0.00	48.00	1	2,280	0.04%
2020/02/12	1	47.80	1	47.90	47.80	0	2,355	0.00%
2020/02/11	4	47.00	0	0.00	47.35	4	2,372	0.17%
2020/02/10	5	47.15	2	47.20	47.20	3	2,384	0.13%
2020/02/07	30	47.35	0	0.00	47.30	30	2,403	1.25%
2020/02/03	4	46.40	0	0.00	47.10	4	2,450	0.16%
2020/01/31	1	47.35	2	47.40	47.80	-1	2,421	-0.04%
2020/01/30	2	47.38	12	47.30	47.15	-10	2,406	-0.42%
2020/01/20	0	0.00	1	48.75	48.80	-1	2,337	-0.04%
2020/01/17	0	0.00	1	48.95	49.00	-1	2,334	-0.04%
2020/01/16	1	48.90	2	48.90	48.95	-1	2,353	-0.04%
2020/01/15	1	49.30	0	0.00	49.10	1	2,394	0.04%
2020/01/14	0	0.00	5	49.49	49.05	-5	2,454	-0.20%
2020/01/13	0	0.00	2	48.80	48.80	-2	2,516	-0.08%
2020/01/09	7	48.29	0	0.00	48.35	7	2,762	0.25%
2020/01/08	1	48.50	1	48.40	48.35	0	2,936	0.00%
2020/01/06	1	48.90	0	0.00	49.00	1	3,190	0.03%
2020/01/03	1	49.25	1	49.40	49.40	0	3,301	0.00%
2019/12/31	10	49.65	1	49.80	49.55	9	3,608	0.25%
2019/12/30	2	50.25	9	50.76	50.30	-7	3,567	-0.20%
2019/12/27	6	49.67	12	49.53	49.70	-6	3,486	-0.17%
2019/12/26	2	49.00	1	49.00	48.95	1	3,415	0.03%
2019/12/25	0	0.00	1	48.55	48.65	-1	3,409	-0.03%
2019/12/24	1	48.60	1	48.55	48.55	0	3,419	0.00%
2019/12/20	2	48.70	1	48.70	48.60	1	3,420	0.03%
2019/12/19	0	0.00	4	48.90	48.90	-4	3,407	-0.12%
2019/12/18	1	49.05	7	49.04	48.95	-6	3,417	-0.18%
2019/12/17	1	48.60	1	48.60	48.70	0	3,425	0.00%
2019/12/16	0	0.00	1	48.45	48.50	-1	3,414	-0.03%
2019/12/13	0	0.00	4	48.50	48.55	-4	3,413	-0.12%
2019/12/09	2	48.05	0	0.00	48.15	2	3,420	0.06%
2019/12/05	1	48.20	0	0.00	48.30	1	3,395	0.03%
2019/12/04	0	0.00	9	48.34	48.50	-9	3,388	-0.27%
2019/12/02	0	0.00	2	48.15	48.20	-2	3,382	-0.06%
2019/11/29	0	0.00	2	48.45	48.50	-2	3,383	-0.06%
2019/11/28	0	0.00	4	48.63	48.65	-4	3,370	-0.12%
2019/11/27	0	0.00	5	48.35	48.30	-5	3,358	-0.15%
2019/11/26	2	48.10	0	0.00	48.45	2	3,348	0.06%
2019/11/25	4	48.35	2	48.50	48.25	2	3,311	0.06%
2019/11/21	5	47.40	1	47.45	47.35	4	3,273	0.12%
2019/11/20	1	47.60	5.1	47.50	47.50	-4.1	3,265	-0.12%
2019/11/19	1	47.50	0	0.00	47.50	1	3,275	0.03%
2019/11/18	1	47.65	0	0.00	47.50	1	3,295	0.03%
2019/11/14	6	47.41	35	47.35	47.35	-29	3,392	-0.85%
2019/11/13	1	47.55	0	0.00	47.55	1	3,389	0.03%
2019/11/12	1	48.00	1	48.05	48.15	0	3,339	0.00%
2019/11/11	0	0.00	1	48.10	48.25	-1	3,346	-0.03%
2019/11/08	8	48.18	6	48.15	48.10	2	3,356	0.06%
2019/11/06	9	48.69	0	0.00	48.65	9	3,348	0.27%
2019/11/05	4	49.28	6	49.58	49.10	-2	3,332	-0.06%
2019/11/04	11	48.98	7	49.08	49.15	4	3,316	0.12%
2019/11/01	1	48.60	432	48.59	48.75	-431	3,327	-12.95%	大賣/鉅額交易
2019/10/31	8	48.71	0	0.00	48.50	8	3,352	0.24%
2019/10/30	0	0.00	1	49.05	48.85	-1	3,339	-0.03%
2019/10/29	10	49.14	0	0.00	48.90	10	3,341	0.30%
2019/10/28	5	49.35	4	49.60	49.40	1	3,327	0.03%
2019/10/25	1	48.90	0	0.00	48.90	1	3,297	0.03%
2019/10/24	12	48.99	2	49.00	49.15	10	3,292	0.30%
2019/10/23	1	48.80	0	0.00	48.80	1	3,311	0.03%
2019/10/22	27	49.16	2	49.10	49.15	25	3,342	0.75%
2019/10/18	3	49.18	15	49.15	49.10	-12	3,194	-0.38%
2019/10/17	114.1	50.01	0	0.00	50.00	114.1	3,067	3.72%	大買/鉅額交易
2019/10/16	1	51.20	1	50.70	51.00	0	2,952	0.00%
2019/10/15	90	50.33	0	0.00	50.30	90	2,772	3.25%
2019/10/14	148	50.43	9	50.23	50.70	139	2,680	5.18%	大買/鉅額交易
2019/10/09	25	49.31	9	49.53	49.30	16	2,497	0.64%
2019/10/08	2	48.90	4	49.05	49.15	-2	2,363	-0.08%
2019/10/07	87	48.68	12	48.55	48.70	75	2,243	3.34%
2019/10/04	0	0.00	6	46.28	46.40	-6	2,038	-0.29%
2019/10/02	2	45.05	2	45.18	45.20	0	2,044	0.00%
2019/10/01	6	45.26	0	0.00	45.30	6	2,080	0.29%
2019/09/27	5	45.55	0	0.00	45.50	5	2,089	0.24%
2019/09/26	1	46.15	0	0.00	45.85	1	2,106	0.05%
2019/09/20	0	0.00	1	46.50	46.50	-1	2,223	-0.05%
2019/09/16	0	0.00	5	46.00	46.00	-5	2,349	-0.21%
2019/09/12	1	45.75	1	45.60	45.60	0	2,426	0.00%
2019/09/11	1	45.70	0	0.00	45.70	1	2,518	0.04%
2019/09/09	0	0.00	7	46.09	46.05	-7	2,634	-0.27%
2019/09/06	1	46.15	0	0.00	46.20	1	2,690	0.04%
2019/09/05	3	46.15	6	46.15	46.25	-3	2,746	-0.11%
2019/09/04	0	0.00	7	46.00	46.15	-7	2,823	-0.25%
2019/09/02	0	0.00	1	45.75	45.80	-1	3,012	-0.03%
2019/08/30	5	45.30	0	0.00	45.40	5	3,106	0.16%
2019/08/27	5	45.02	0	0.00	44.90	5	3,255	0.15%
2019/08/22	2	45.00	0	0.00	45.00	2	3,559	0.06%
2019/08/21	5	45.10	2	45.20	45.10	3	3,759	0.08%
2019/08/20	5	45.85	0	0.00	45.60	5	3,880	0.13%
2019/08/19	15	47.90	1	47.75	47.95	14	3,881	0.36%
2019/08/16	0	0.00	2	47.55	47.75	-2	3,842	-0.05%
2019/08/15	1	47.20	3	47.17	47.20	-2	3,846	-0.05%
2019/08/14	4	47.01	3	47.07	47.15	1	3,903	0.03%
2019/08/13	1	47.40	0	0.00	47.35	1	4,005	0.02%
2019/08/12	0	0.00	1	47.85	47.75	-1	4,119	-0.02%
2019/08/08	3	47.47	0	0.00	47.40	3	4,125	0.07%
2019/08/06	2	47.10	0	0.00	47.50	2	4,186	0.05%
2019/08/05	2	48.40	21	48.46	47.80	-19	4,225	-0.45%
2019/08/02	3	46.97	2	47.10	47.50	1	4,196	0.02%
2019/08/01	7	47.51	0	0.00	47.50	7	4,169	0.17%
2019/07/31	1	48.35	0	0.00	48.00	1	4,159	0.02%
2019/07/30	1	48.25	0	0.00	48.25	1	4,131	0.02%
2019/07/29	3	48.15	0	0.00	48.10	3	4,127	0.07%
2019/07/25	1	48.75	0	0.00	48.70	1	4,115	0.02%
2019/07/24	2	49.00	54	48.51	48.70	-52	4,080	-1.27%
2019/07/23	0	0.00	2	47.75	47.95	-2	4,033	-0.05%
2019/07/19	1	47.70	0	0.00	47.70	1	4,048	0.02%
2019/07/17	1	47.90	0	0.00	47.85	1	4,069	0.02%
2019/07/12	1	47.70	0	0.00	47.95	1	4,067	0.02%
2019/07/11	4	47.86	0	0.00	47.75	4	4,080	0.10%
2019/07/10	1	48.35	10	48.33	48.20	-9	4,067	-0.22%
2019/07/09	0	0.00	5	48.15	48.00	-5	4,063	-0.12%
2019/07/08	1	48.30	6	48.22	48.15	-5	4,075	-0.12%
2019/07/05	0	0.00	4	48.04	48.15	-4	4,061	-0.10%
2019/07/04	1	47.35	6	47.47	47.50	-5	4,040	-0.12%
2019/07/02	15	47.19	0	0.00	47.30	15	4,039	0.37%
2019/07/01	0	0.00	5	47.90	47.75	-5	4,020	-0.12%
2019/06/25	2	47.78	0	0.00	47.70	2	4,024	0.05%
2019/06/24	2	47.95	2	47.70	47.90	0	3,994	0.00%
2019/06/21	0	0.00	9	47.45	47.40	-9	3,971	-0.23%
2019/06/20	12	47.04	0	0.00	47.10	12	3,959	0.30%
2019/06/19	4	47.44	1	47.50	47.50	3	3,892	0.08%
2019/06/18	10	47.05	16	47.13	47.80	-6	3,815	-0.16%
2019/06/17	1	47.20	0	0.00	47.15	1	3,758	0.03%
2019/06/14	34	47.21	2	47.25	47.15	32	3,707	0.86%
2019/06/13	12	47.50	2	47.40	47.45	10	3,661	0.27%
2019/06/12	5	47.35	4	47.75	48.20	1	3,667	0.03%
2019/06/11	17	47.61	0	0.00	47.40	17	3,647	0.47%
2019/06/10	0	0.00	6	48.20	48.30	-6	3,565	-0.17%
2019/06/06	8	48.58	1	48.25	48.25	7	3,568	0.20%
2019/06/05	8	49.44	1	49.15	49.20	7	3,566	0.20%
2019/06/04	3	49.28	3	49.18	49.35	0	3,560	0.00%
2019/06/03	13	49.92	0	0.00	49.75	13	3,528	0.37%
2019/05/31	15	49.57	1	49.90	49.90	14	3,462	0.40%
2019/05/30	6	49.39	1	50.10	49.40	5	3,396	0.15%
2019/05/29	2	50.00	10	49.97	49.85	-8	3,301	-0.24%
2019/05/28	9	51.30	11	50.73	50.40	-2	3,180	-0.06%
2019/05/27	16	49.57	6	49.72	50.50	10	2,967	0.34%
2019/05/24	6	49.35	10	49.05	48.85	-4	2,847	-0.14%
2019/05/23	6	48.07	5	48.18	48.10	1	2,791	0.04%
2019/05/22	3	48.17	7	48.35	48.30	-4	2,771	-0.14%
2019/05/21	5	48.22	3	48.65	48.20	2	2,737	0.07%
2019/05/20	6	47.88	7	48.31	48.20	-1	2,687	-0.04%
2019/05/17	2	47.30	16	47.24	47.00	-14	2,596	-0.54%
2019/05/16	0	0.00	10	46.45	46.45	-10	2,473	-0.40%
2019/05/15	3	46.15	6	46.23	46.00	-3	2,459	-0.12%
2019/05/14	3	46.13	2	46.28	46.30	1	2,476	0.04%
2019/05/13	0	0.00	7	45.86	45.95	-7	2,458	-0.28%
2019/05/10	0	0.00	5	45.35	45.45	-5	2,419	-0.21%
2019/05/09	5	45.24	0	0.00	45.10	5	2,422	0.21%
2019/05/08	0	0.00	5	45.20	45.50	-5	2,450	-0.20%
2019/05/06	0	0.00	2	45.05	45.00	-2	2,514	-0.08%
2019/05/03	0	0.00	4	45.38	45.40	-4	2,531	-0.16%
2019/05/02	6	45.10	2	45.10	45.15	4	2,538	0.16%
2019/04/29	0	0.00	8	44.98	45.10	-8	2,543	-0.31%
2019/04/26	0	0.00	0.1	45.00	44.75	-0.1	2,517	0.00%
2019/04/25	3	44.58	0	0.00	44.75	3	2,509	0.12%
2019/04/24	3	44.72	0	0.00	44.75	3	2,510	0.12%
2019/04/23	6	44.77	2	45.25	44.95	4	2,511	0.16%
2019/04/19	6	44.79	0	0.00	44.80	6	2,535	0.24%
2019/04/18	5	44.95	16	44.96	44.80	-11	2,556	-0.43%
2019/04/17	4	44.93	0	0.00	45.05	4	2,556	0.16%
2019/04/16	1	45.00	0	0.00	45.20	1	2,556	0.04%
2019/04/15	8	44.94	2	44.90	44.95	6	2,555	0.23%
2019/04/12	5	45.05	5	45.25	45.00	0	2,556	0.00%
2019/04/11	4	45.33	0.2	45.50	45.35	3.8	2,537	0.15%
2019/04/10	20	45.45	0	0.00	45.85	20	2,526	0.79%
2019/04/08	6	45.42	0	0.00	45.40	6	2,534	0.24%
2019/04/03	10	46.10	0	0.00	45.85	10	2,569	0.39%
2019/04/02	0.1	46.30	0	0.00	46.30	0.1	2,610	0.00%
2019/04/01	0	0.00	7	46.44	46.45	-7	2,618	-0.27%
2019/03/29	0	0.00	5	46.00	46.10	-5	2,600	-0.19%
2019/03/28	0	0.00	10	46.00	46.05	-10	2,665	-0.38%
2019/03/27	2	46.20	35	45.99	46.05	-33	2,894	-1.14%
2019/03/26	4	45.94	0	0.00	46.25	4	3,093	0.13%
2019/03/25	3	45.58	7	45.84	45.85	-4	3,088	-0.13%
2019/03/22	15	45.95	10	45.90	45.90	5	3,047	0.16%
2019/03/20	4	45.48	0	0.00	45.65	4	3,038	0.13%
2019/03/19	27	45.24	0	0.00	45.25	27	3,054	0.88%
2019/03/18	5	45.03	0	0.00	45.10	5	3,057	0.16%
2019/03/15	15	45.25	5	45.18	45.35	10	3,062	0.33%
2019/03/14	15	45.25	0	0.00	45.10	15	3,043	0.49%
2019/03/13	11	45.55	0	0.00	45.60	11	3,033	0.36%
2019/03/12	5	46.36	0	0.00	46.60	5	2,990	0.17%
2019/03/11	0	0.00	1	46.65	46.10	-1	3,015	-0.03%
2019/03/08	0	0.00	2	45.15	45.25	-2	3,031	-0.07%
2019/03/07	2	45.15	1	45.00	45.15	1	3,029	0.03%
2019/03/06	1	44.90	2	44.90	44.85	-1	3,051	-0.03%
2019/03/05	1	45.05	0	0.00	45.10	1	3,074	0.03%
2019/02/26	1	45.40	2	45.45	45.40	-1	3,063	-0.03%
2019/02/21	3	45.25	2	45.25	45.20	1	2,998	0.03%
2019/02/20	0	0.00	1	45.20	45.15	-1	2,978	-0.03%
2019/02/19	0	0.00	0.1	45.35	45.35	-0.1	2,970	0.00%
2019/02/18	2	45.05	5	45.17	45.30	-3	2,944	-0.10%
2019/02/15	2	44.55	0	0.00	44.50	2	2,874	0.07%
2019/02/14	2	44.45	0	0.00	44.50	2	2,863	0.07%
2019/02/13	2	44.23	2	44.50	44.35	0	2,855	0.00%
2019/02/12	0	0.00	4	43.88	43.95	-4	2,819	-0.14%
2019/02/11	1	43.30	0	0.00	43.25	1	2,811	0.04%
2019/01/30	5	43.17	0	0.00	43.35	5	2,828	0.18%
2019/01/28	4	43.46	1	43.25	43.35	3	2,786	0.11%
2019/01/25	4	43.80	0	0.00	43.65	4	2,754	0.15%
2019/01/15	0	0.00	1	44.60	44.70	-1	2,833	-0.04%
2019/01/14	0	0.00	1	44.10	44.40	-1	2,842	-0.04%
2019/01/09	0	0.00	1	44.15	44.00	-1	2,909	-0.03%
2019/01/04	0	0.00	1	43.25	43.25	-1	2,940	-0.03%
2019/01/03	0	0.00	1	43.20	43.20	-1	3,095	-0.03%
2019/01/02	1	43.10	0	0.00	42.85	1	3,134	0.03%
2018/12/27	0	0.00	2	42.75	42.45	-2	3,289	-0.06%
2018/12/26	4.1	42.11	0	0.00	42.10	4.1	3,311	0.12%
2018/12/25	1	42.40	1	42.40	42.75	0	3,304	0.00%
2018/12/24	1	43.40	0	0.00	43.45	1	3,306	0.03%
2018/12/22	1	44.40	0	0.00	44.50	1	3,485	0.03%
2018/12/21	1	43.40	2	44.25	44.60	-1	3,581	-0.03%
2018/12/20	4	43.25	1	44.35	43.15	3	3,580	0.08%
2018/12/19	4	43.59	1	43.40	43.45	3	3,355	0.09%
2018/12/14	1	45.80	0	0.00	45.90	1	3,194	0.03%
2018/12/12	1	46.00	1	46.50	45.90	0	3,261	0.00%
2018/12/10	1	45.00	1	45.55	45.00	0	3,310	0.00%
2018/12/07	1	45.50	0	0.00	45.10	1	3,343	0.03%
2018/12/06	1	45.50	0	0.00	45.55	1	3,538	0.03%
2018/12/04	0	0.00	3	46.55	46.25	-3	3,676	-0.08%
2018/12/03	1	46.00	1	46.05	45.85	0	3,681	0.00%
2018/11/28	0	0.00	1	44.45	44.45	-1	3,802	-0.03%
2018/11/26	2	43.93	1	43.50	43.50	1	4,078	0.02%
2018/11/21	0	0.00	1	43.50	43.45	-1	4,111	-0.02%
2018/11/15	0	0.00	1	43.55	43.65	-1	4,315	-0.02%
2018/11/08	0	0.00	2	43.68	43.70	-2	4,365	-0.05%
2018/11/07	0	0.00	1	43.20	43.40	-1	4,351	-0.02%
2018/11/01	1	42.20	0	0.00	42.50	1	4,342	0.02%
2018/10/31	3	41.95	0	0.00	42.00	3	4,318	0.07%
2018/10/26	2	42.00	5	42.00	42.20	-3	4,316	-0.07%
2018/10/25	3	41.95	0	0.00	41.85	3	4,295	0.07%
2018/10/22	0	0.00	1	43.20	43.10	-1	4,230	-0.02%
2018/10/12	1	43.05	0	0.00	44.30	1	4,039	0.02%
2018/10/11	22	43.72	15	43.87	43.40	7	3,987	0.18%
2018/10/08	2	46.50	0	0.00	46.90	2	3,753	0.05%
2018/10/05	1	46.25	0	0.00	46.25	1	3,671	0.03%
2018/10/04	2	47.13	0.1	47.20	47.20	1.9	3,560	0.05%
2018/10/03	2	47.20	3	47.15	47.55	-1	3,507	-0.03%
2018/10/02	5	47.65	7	47.89	48.00	-2	3,434	-0.06%
2018/10/01	28	48.04	30	48.02	48.40	-2	3,330	-0.06%
2018/09/28	1	46.60	5	46.53	46.50	-4	3,133	-0.13%
2018/09/27	14	46.18	9	45.98	46.10	5	3,037	0.16%
2018/09/26	0	0.00	1	45.35	45.35	-1	2,949	-0.03%
2018/09/25	0	0.00	11	44.93	44.75	-11	2,925	-0.38%
2018/09/21	4	45.10	4	45.05	44.75	0	2,912	0.00%
2018/09/20	4	44.78	4	45.05	44.80	0	2,905	0.00%
2018/09/19	0	0.00	11	44.60	44.75	-11	2,897	-0.38%
2018/09/18	8	44.77	1	45.05	44.85	7	2,852	0.25%
2018/09/17	7	45.62	4	46.00	45.70	3	2,831	0.11%
2018/09/12	15	46.14	32	45.72	45.40	-17	2,732	-0.62%
2018/09/11	6	45.96	6	45.88	46.20	0	2,542	0.00%
2018/09/10	3	45.05	3	45.05	44.95	0	2,413	0.00%
2018/09/07	0	0.00	13	44.74	44.60	-13	2,343	-0.55%
2018/09/06	7	44.52	12	44.85	44.50	-5	2,308	-0.22%
2018/09/05	16	44.37	7	44.54	44.10	9	2,245	0.40%
2018/09/04	30	44.59	3	44.78	44.50	27	2,197	1.23%
2018/09/03	10	44.38	37	43.87	44.00	-27	2,085	-1.29%
2018/08/31	0	0.00	4	42.21	42.35	-4	1,854	-0.22%
2018/08/29	1	41.50	1	41.50	41.50	0	1,811	0.00%
2018/08/24	1	41.30	0	0.00	41.10	1	1,910	0.05%
2018/08/23	11	41.49	0	0.00	41.50	11	1,991	0.55%
2018/08/22	3	43.28	4	43.48	43.50	-1	1,949	-0.05%
2018/08/16	2	42.60	4	42.75	42.75	-2	1,890	-0.11%
2018/08/14	0	0.00	1	42.80	42.75	-1	1,949	-0.05%
2018/08/13	5	42.95	0	0.00	42.70	5	2,023	0.25%
2018/08/10	0	0.00	3	43.40	43.20	-3	2,037	-0.15%
2018/08/08	0	0.00	1	43.50	43.45	-1	2,169	-0.05%
2018/08/07	4	43.20	0	0.00	43.20	4	2,222	0.18%
2018/08/06	0	0.00	3	43.65	43.20	-3	2,228	-0.13%
2018/08/03	0	0.00	10	43.10	42.95	-10	2,203	-0.45%
2018/08/02	20	42.98	10	43.00	42.95	10	2,189	0.46%
2018/07/31	3	42.98	1	43.10	43.00	2	2,172	0.09%
2018/07/12	0	0.00	3	42.10	42.25	-3	2,237	-0.13%
2018/07/04	0	0.00	1	41.75	42.00	-1	2,285	-0.04%
2018/07/03	1	41.85	0	0.00	41.85	1	2,327	0.04%
2018/07/02	0	0.00	1	42.50	42.10	-1	2,342	-0.04%
2018/06/29	4	42.09	0	0.00	41.85	4	2,337	0.17%
2018/06/28	0	0.00	6	42.61	42.35	-6	2,312	-0.26%
2018/06/26	5	41.88	0	0.00	41.80	5	2,332	0.21%
2018/06/25	2	43.10	0	0.00	42.60	2	2,291	0.09%
2018/06/22	0	0.00	4	43.10	42.95	-4	2,275	-0.18%
2018/06/21	6	43.43	0	0.00	43.30	6	2,268	0.26%
2018/06/20	2	43.15	12.5	43.32	43.50	-10.5	2,260	-0.46%
2018/06/15	0	0.00	1	42.85	42.90	-1	2,208	-0.05%
2018/06/13	0	0.00	1	43.05	43.00	-1	2,134	-0.05%
2018/06/12	0	0.00	2	43.00	42.70	-2	2,166	-0.09%
2018/06/08	0.5	42.80	1	43.10	42.75	-0.5	2,123	-0.03%
2018/06/07	2	43.28	3	43.18	43.05	-1	2,104	-0.05%
2018/06/06	0	0.00	2	43.30	43.45	-2	2,074	-0.10%
2018/06/05	5	43.09	1	43.10	43.15	4	2,056	0.19%
2018/06/04	3	43.33	4	43.40	43.20	-1	2,040	-0.05%
2018/06/01	1	43.30	1	43.05	43.00	0	1,993	0.00%
2018/05/31	0	0.00	47	43.04	43.20	-47	1,955	-2.40%
2018/05/30	3	41.95	0	0.00	42.20	3	1,871	0.16%
2018/05/28	1	42.00	3	42.05	42.05	-2	1,852	-0.11%
2018/05/25	5	41.85	8	42.06	41.60	-3	1,820	-0.16%
2018/05/24	0	0.00	15	42.27	42.25	-15	1,788	-0.84%
2018/05/23	0	0.00	11	42.07	42.10	-11	1,761	-0.62%
2018/05/22	0.8	42.05	14	42.24	42.05	-13.2	1,747	-0.76%
2018/05/21	8	42.19	26	42.19	42.15	-18	1,716	-1.05%
2018/05/18	1	41.65	7	41.53	41.60	-6	1,648	-0.36%
2018/05/17	4	41.23	7	41.66	41.50	-3	1,635	-0.18%
2018/05/16	1	41.00	9	41.06	41.40	-8	1,581	-0.51%
2018/05/15	0	0.00	3	40.63	40.80	-3	1,531	-0.20%
2018/05/11	1	39.95	0	0.00	39.90	1	1,599	0.06%
2018/05/02	0	0.00	1	40.15	40.15	-1	2,015	-0.05%
2018/04/30	0	0.00	1	40.05	40.05	-1	2,045	-0.05%
2018/04/27	6	39.85	0	0.00	39.85	6	2,124	0.28%
2018/04/26	0	0.00	1	39.90	39.85	-1	2,288	-0.04%
2018/04/23	1	40.30	30	40.30	40.35	-29	2,336	-1.24%
2018/04/20	2	40.00	0	0.00	40.00	2	2,336	0.09%
2018/04/19	0	0.00	7	39.94	39.95	-7	2,377	-0.29%
2018/04/18	0	0.00	10	39.73	39.80	-10	2,456	-0.41%
2018/04/11	1.1	39.81	0	0.00	39.90	1.1	2,618	0.04%
2018/04/10	0	0.00	3	39.72	39.80	-3	2,618	-0.11%
2018/04/09	0	0.00	5	39.44	39.60	-5	2,699	-0.19%
2018/04/03	2	38.78	0	0.00	38.80	2	2,702	0.07%
2018/04/02	1	38.95	0	0.00	38.95	1	2,717	0.04%
2018/03/31	4	39.15	0	0.00	39.05	4	2,716	0.15%
2018/03/30	3	39.15	1	39.20	39.25	2	2,710	0.07%
2018/03/23	13	38.41	0	0.00	38.30	13	2,691	0.48%
2018/03/22	3	38.82	0	0.00	38.60	3	2,689	0.11%
2018/03/21	4	39.00	1	39.05	38.85	3	2,691	0.11%
2018/03/20	2	39.00	1	38.90	39.05	1	2,770	0.04%
2018/03/09	0	0.00	2	39.00	39.00	-2	2,971	-0.07%
2018/03/05	1	38.50	0	0.00	38.30	1	4,182	0.02%
2018/03/02	2	38.70	0	0.00	38.60	2	4,221	0.05%
2018/02/27	2	38.88	0	0.00	38.95	2	4,290	0.05%
2018/02/26	0	0.00	1	38.90	39.00	-1	4,291	-0.02%
2018/02/23	1	38.55	0	0.00	38.65	1	4,278	0.02%
2018/02/22	8	38.40	0	0.00	38.40	8	4,279	0.19%
2018/02/21	13	38.57	0	0.00	38.45	13	4,308	0.30%
2018/02/12	0	0.00	2	38.25	38.30	-2	4,320	-0.05%
2018/02/09	3	37.98	6	37.91	38.05	-3	4,341	-0.07%
2018/02/08	5	38.14	0	0.00	38.20	5	4,335	0.12%
2018/02/07	3	38.40	0	0.00	38.10	3	4,402	0.07%
2018/02/06	21	38.05	9	38.45	38.20	12	4,434	0.27%
2018/02/05	19	39.10	0	0.00	39.00	19	4,345	0.44%
2018/02/02	2	39.63	0	0.00	39.55	2	4,309	0.05%
2018/02/01	1	39.95	0	0.00	39.95	1	4,296	0.02%
2018/01/31	1	40.00	0	0.00	40.00	1	4,281	0.02%
2018/01/30	3	40.62	0	0.00	40.10	3	4,243	0.07%
2018/01/29	2	41.00	0	0.00	41.05	2	4,180	0.05%
2018/01/26	0	0.00	5	40.41	40.65	-5	4,100	-0.12%
2018/01/25	1	40.15	60	40.21	40.10	-59	4,014	-1.47%
2018/01/24	4	40.05	0	0.00	40.00	4	3,953	0.10%
2018/01/23	1	40.20	18	40.45	40.05	-17	3,925	-0.43%
2018/01/22	23	40.02	14	40.06	40.30	9	3,852	0.23%
2018/01/19	3	39.45	0	0.00	39.45	3	3,695	0.08%
2018/01/18	1	39.70	0	0.00	39.65	1	3,666	0.03%
2018/01/17	3	39.62	0	0.00	39.85	3	3,646	0.08%
2018/01/16	1	39.80	0	0.00	39.80	1	3,632	0.03%
2018/01/15	3	39.95	0	0.00	39.90	3	3,618	0.08%
2018/01/12	7	39.86	2	39.93	39.65	5	3,590	0.14%
2018/01/11	8	39.37	0	0.00	39.50	8	3,505	0.23%
2018/01/10	6	39.70	0	0.00	39.60	6	3,502	0.17%
2018/01/09	0	0.00	3	39.48	39.60	-3	3,479	-0.09%
2018/01/08	8	39.17	1	39.00	39.00	7	3,443	0.20%
2018/01/05	0	0.00	4	39.65	39.35	-4	3,404	-0.12%
2018/01/03	8	39.68	10	39.81	39.60	-2	3,386	-0.06%
2018/01/02	0	0.00	3	38.92	39.05	-3	3,284	-0.09%