南僑 (1702)-台新券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
55.8
漲跌
▼0.4
漲幅
-0.71%
成交量
615張
產業
上市食品類股
321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

南僑 (1702)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	4	55.38	3	55.47	55.80	1	728	0.14%
2024/04/18	1	56.30	1	56.40	56.20	0	722	0.00%
2024/04/17	4	55.18	2	55.45	55.60	2	725	0.28%
2024/04/16	7.1	55.34	49	55.24	55.30	-41.9	719	-5.82%
2024/04/15	2	55.95	1.1	56.03	56.10	0.9	708	0.13%
2024/04/12	5	56.18	3	56.27	56.10	2	707	0.28%
2024/04/11	11.1	56.65	4.7	56.65	56.40	6.3	697	0.91%
2024/04/10	1	57.50	1	58.00	57.80	0	677	0.00%
2024/04/09	10.1	57.71	0	0.00	57.70	10.1	674	1.49%
2024/04/08	4	58.33	0	58.40	58.30	4	672	0.59%
2024/04/03	0	58.38	2.5	58.68	58.80	-2.5	671	-0.37%
2024/04/02	96.3	58.20	0	0.00	58.50	96.3	669	14.39%
2024/04/01	11.4	58.44	5	59.00	58.60	6.4	660	0.97%
2024/03/29	4	57.23	1	56.90	57.30	3	644	0.47%
2024/03/28	20	58.23	2	58.15	58.20	18	641	2.81%
2024/03/27	22	57.67	0	0.00	57.80	22	634	3.47%
2024/03/26	18	57.57	3	57.27	57.50	15	635	2.36%
2024/03/25	13.2	57.78	1.3	57.95	57.70	11.9	626	1.90%
2024/03/22	3	58.23	8	58.56	58.20	-5	621	-0.80%
2024/03/21	17.5	58.15	24.2	58.59	58.30	-6.7	610	-1.09%
2024/03/20	6	56.47	0	0.00	56.70	6	569	1.05%
2024/03/19	0.2	55.99	10	56.10	56.20	-9.8	563	-1.74%
2024/03/18	0	0.00	5	55.24	55.70	-5	557	-0.90%
2024/03/15	1.2	55.77	2	55.60	55.70	-0.8	553	-0.14%
2024/03/14	0	56.20	1	57.00	56.70	-1	546	-0.18%
2024/03/13	8.1	56.59	9	56.77	57.00	-0.9	540	-0.17%
2024/03/12	2	54.85	35.2	55.07	55.50	-33.2	515	-6.44%
2024/03/11	0.2	55.20	0	0.00	55.40	0.2	510	0.04%
2024/03/08	6.2	55.74	27	55.91	55.60	-20.8	517	-4.01%
2024/03/07	0	0.00	7	56.59	56.50	-7	510	-1.37%
2024/03/06	0.2	56.00	0	0.00	56.00	0.2	498	0.04%
2024/03/05	5.2	55.96	5	55.60	56.10	0.2	476	0.04%
2024/03/04	0	55.00	0	55.00	55.00	0	465	0.00%
2024/03/01	2	54.90	5	54.88	54.90	-3	457	-0.66%
2024/02/29	8	54.89	2	55.05	54.70	6	453	1.31%
2024/02/27	5.5	54.05	12.1	53.98	53.90	-6.6	444	-1.49%
2024/02/26	8	54.35	0	54.50	54.30	8	442	1.80%
2024/02/23	0.3	54.30	3	54.40	54.10	-2.7	443	-0.61%
2024/02/22	5	54.94	20.6	54.91	54.60	-15.6	439	-3.55%
2024/02/21	4	54.43	9.3	54.24	54.60	-5.3	418	-1.26%
2024/02/20	0	0.00	2.2	52.34	52.50	-2.2	387	-0.56%
2024/02/19	0	51.90	0	0.00	52.10	0	388	0.01%
2024/02/16	4	51.55	57	51.53	51.80	-53	394	-13.43%
2024/02/05	2	51.21	3.3	51.89	51.80	-1.2	397	-0.30%
2024/02/02	7.1	52.46	2.1	52.40	52.60	5.1	392	1.29%
2024/02/01	0	0.00	2.1	52.22	52.70	-2.1	395	-0.53%
2024/01/31	10	52.16	0	0.00	52.10	10	391	2.56%
2024/01/30	68	52.25	10.4	52.24	52.50	57.6	390	14.75%
2024/01/29	0	0.00	0.1	51.50	51.60	-0.1	376	-0.03%
2024/01/25	0	0.00	0	51.50	51.50	0	370	0.00%
2024/01/24	0	0.00	1.2	51.58	51.40	-1.2	368	-0.32%
2024/01/23	5	51.04	0	0.00	51.00	5	362	1.38%
2024/01/22	26	50.08	69	50.09	50.00	-43	354	-12.13%
2024/01/19	1	50.00	1	50.20	50.10	0	353	0.00%
2024/01/17	1	50.30	5	50.30	50.20	-4	355	-1.12%
2024/01/16	2	50.55	0.8	50.50	50.60	1.2	352	0.34%
2024/01/15	21	51.16	0	51.40	51.00	21	358	5.85%
2024/01/12	15.1	51.39	0.1	51.40	51.40	14.9	362	4.12%
2024/01/11	62	51.37	6.3	51.32	51.50	55.7	362	15.37%
2024/01/09	1.1	50.69	0.3	50.80	50.80	0.8	362	0.22%
2024/01/08	0	50.90	1	51.30	51.00	-1	362	-0.27%
2024/01/05	4.2	50.70	1	50.80	50.80	3.2	359	0.89%
2024/01/04	1.1	50.90	0	0.00	50.90	1.1	372	0.31%
2024/01/03	2.1	51.00	0	0.00	51.10	2.1	374	0.57%
2024/01/02	3.2	50.94	3.3	51.00	50.90	-0.1	371	-0.02%
2023/12/29	5.1	50.66	1	50.60	50.80	4.1	365	1.11%
2023/12/28	17.1	50.52	2	50.60	50.80	15.1	365	4.13%
2023/12/27	3.2	50.76	0	0.00	50.70	3.2	366	0.86%
2023/12/26	20.1	50.80	3	50.83	51.00	17.1	379	4.51%
2023/12/25	52.1	50.88	6.1	50.97	50.90	46	375	12.24%
2023/12/22	0.1	50.40	1	50.50	50.50	-0.9	366	-0.25%
2023/12/21	8	50.45	6	50.50	50.10	2	366	0.55%
2023/12/20	1	49.90	0	0.00	50.00	1	366	0.27%
2023/12/19	3	49.95	8	49.90	49.95	-5	367	-1.36%
2023/12/18	0	0.00	5.3	50.08	50.00	-5.3	384	-1.38%
2023/12/15	1	49.95	17.3	49.98	50.00	-16.3	387	-4.20%
2023/12/14	1	49.90	6.5	49.96	50.00	-5.5	388	-1.41%
2023/12/13	0	0.00	0.4	50.00	49.90	-0.4	389	-0.10%
2023/12/12	24	49.62	0.1	50.10	49.65	23.9	387	6.19%
2023/12/11	5	50.00	0	0.00	50.00	5	377	1.34%
2023/12/08	0	49.90	1	50.00	50.00	-1	374	-0.26%
2023/12/07	0.1	50.05	0	0.00	49.95	0.1	370	0.02%
2023/12/06	1.1	50.19	0	0.00	50.00	1.1	368	0.28%
2023/12/05	1.1	49.90	0	0.00	49.70	1.1	363	0.29%
2023/12/04	0	50.30	0	0.00	50.30	0	350	0.01%
2023/12/01	0	0.00	0.3	50.10	50.40	-0.3	350	-0.09%
2023/11/29	1	49.90	8	50.01	50.20	-7	350	-2.00%
2023/11/28	0	0.00	2	50.10	50.10	-2	349	-0.57%
2023/11/27	1	50.50	0	0.00	50.00	1	349	0.29%
2023/11/24	0	0.00	3.4	50.44	50.30	-3.4	348	-0.97%
2023/11/22	0	0.00	1	50.20	50.20	-1	342	-0.29%
2023/11/21	5.2	49.75	0	0.00	49.85	5.2	337	1.54%
2023/11/20	1	49.00	3	49.05	49.45	-2	333	-0.60%
2023/11/17	3	49.25	0	0.00	49.35	3	329	0.91%
2023/11/15	4	49.34	63	49.36	49.65	-59	316	-18.63%
2023/11/14	1	48.55	22	48.55	48.65	-21	309	-6.79%
2023/11/13	15	48.68	57	48.75	48.60	-42	307	-13.65%
2023/11/10	3.4	49.35	0	0.00	49.30	3.4	302	1.14%
2023/11/09	4	49.16	3	49.29	49.10	1	309	0.32%
2023/11/08	1.3	49.20	1	49.20	49.20	0.3	314	0.10%
2023/11/07	2	49.15	5	49.15	49.15	-3	318	-0.93%
2023/11/03	1	49.25	15	49.49	49.40	-14	324	-4.32%
2023/11/02	0	0.00	3	49.50	49.45	-3	327	-0.92%
2023/11/01	0	0.00	1	49.05	49.90	-1	326	-0.31%
2023/10/31	1	49.05	3	49.75	49.05	-2	325	-0.61%
2023/10/30	1	49.75	1	49.80	49.70	0	327	0.00%
2023/10/27	0.1	49.95	0	0.00	50.10	0.1	329	0.02%
2023/10/26	2	50.40	3	49.83	50.30	-1	335	-0.30%
2023/10/25	1	50.40	0	0.00	50.50	1	342	0.29%
2023/10/24	0	0.00	10	50.40	50.20	-10	373	-2.68%
2023/10/23	7	50.56	17	50.35	50.20	-10	401	-2.49%
2023/10/20	7	50.21	0	0.00	50.40	7	406	1.72%
2023/10/19	6	50.62	10	50.51	50.40	-4	421	-0.95%
2023/10/18	1	50.40	0	0.00	50.00	1	470	0.21%
2023/10/17	0	0.00	0.3	50.74	50.60	-0.3	460	-0.07%
2023/10/16	4	50.20	0	0.00	50.30	4	461	0.87%
2023/10/13	0	50.40	5	50.30	50.40	-5	466	-1.07%
2023/10/12	80.1	50.54	14	50.60	50.60	66.1	467	14.14%
2023/10/11	1	49.75	1	49.65	49.65	0	456	0.00%
2023/10/06	1	49.75	2	49.83	49.75	-1	455	-0.22%
2023/10/05	1	50.10	1.1	50.30	50.30	-0.1	457	-0.02%
2023/10/04	1	49.85	0.2	49.90	49.90	0.8	456	0.18%
2023/10/02	5	50.17	17	50.17	50.40	-12	455	-2.64%
2023/09/28	8	49.39	0	0.00	49.45	8	440	1.81%
2023/09/26	3	49.55	2	49.35	49.30	1	443	0.23%
2023/09/25	26.1	49.52	3	49.58	49.70	23.1	442	5.21%
2023/09/22	0	0.00	3	48.70	48.85	-3	433	-0.69%
2023/09/21	4	49.56	27	49.61	49.15	-23	433	-5.31%
2023/09/20	1	48.85	16.2	48.71	48.70	-15.2	411	-3.69%
2023/09/19	1	48.50	3	48.53	48.35	-2	411	-0.49%
2023/09/18	1	48.30	0	0.00	48.30	1	412	0.24%
2023/09/14	1	48.00	0	0.00	47.95	1	417	0.24%
2023/09/12	1	47.85	0	0.00	47.80	1	443	0.23%
2023/09/11	4	47.63	0	0.00	47.55	4	444	0.90%
2023/09/06	2	47.75	0	0.00	47.80	2	451	0.44%
2023/09/05	1	48.00	0	0.00	48.00	1	453	0.22%
2023/09/04	0	0.00	0.1	48.00	48.00	-0.1	461	-0.01%
2023/09/01	4	47.85	3	47.80	47.75	1	463	0.22%
2023/08/31	18	47.74	0	0.00	47.90	18	462	3.89%
2023/08/28	1	47.45	6	47.68	47.60	-5	487	-1.03%
2023/08/25	1	47.60	0	0.00	47.75	1	504	0.20%
2023/08/24	10	47.64	13.2	47.56	47.70	-3.2	507	-0.63%
2023/08/23	6	47.55	1	47.55	47.65	5	515	0.97%
2023/08/22	9	47.82	0	0.00	47.65	9	523	1.72%
2023/08/18	1	47.35	0	0.00	47.35	1	534	0.19%
2023/08/17	22	47.18	0	0.00	47.30	22	540	4.07%
2023/08/16	15	47.43	0	47.55	47.25	15	552	2.71%
2023/08/15	33.3	47.72	2	47.40	47.80	31.3	557	5.61%
2023/08/14	10	47.42	17	47.57	47.30	-7	558	-1.25%
2023/08/11	1.5	48.33	19	48.43	48.05	-17.5	562	-3.11%
2023/08/10	0.6	48.64	44	48.66	48.70	-43.4	575	-7.54%
2023/08/09	2	48.20	6	48.43	48.10	-4	574	-0.70%
2023/08/08	0	0.00	9	48.85	48.50	-9	578	-1.56%
2023/08/07	0	0.00	17	48.93	48.80	-17	581	-2.92%
2023/08/02	2	48.73	56	48.97	48.65	-54	600	-8.99%
2023/08/01	2	49.05	31	49.18	49.15	-29	613	-4.73%
2023/07/31	1	48.85	2	49.03	48.90	-1	627	-0.16%
2023/07/28	1	49.56	0	0.00	49.50	1	649	0.16%
2023/07/27	0	50.50	26.4	50.62	50.70	-26.4	648	-4.07%
2023/07/26	8.3	50.12	8	49.88	49.95	0.3	625	0.05%
2023/07/25	12.1	48.56	1	48.50	48.85	11.1	597	1.86%
2023/07/24	17.2	48.93	9	48.83	48.45	8.2	585	1.40%
2023/07/21	86.2	49.32	14	49.30	49.10	72.2	566	12.74%
2023/07/18	0	0.00	1	47.05	47.00	-1	519	-0.19%
2023/07/17	0.1	46.95	3.3	46.76	47.45	-3.2	518	-0.61%
2023/07/14	0.3	46.90	0	0.00	46.90	0.3	518	0.05%
2023/07/13	1	47.00	10.2	47.07	46.90	-9.2	519	-1.78%
2023/07/12	5	46.76	0.3	46.96	46.80	4.7	523	0.90%
2023/07/11	1.2	46.88	0	0.00	46.95	1.2	524	0.23%
2023/07/10	6	46.87	0	0.00	46.90	6	530	1.13%
2023/07/07	3	47.08	1	47.00	47.00	2	530	0.38%
2023/07/06	1.2	47.64	0	0.00	47.55	1.2	530	0.23%
2023/07/05	2	47.65	0	0.00	47.80	2	529	0.38%
2023/07/04	1	47.60	0	0.00	47.65	1	528	0.19%
2023/07/03	0	0.00	6	47.72	47.80	-6	527	-1.14%
2023/06/30	0	0.00	1	47.80	47.85	-1	524	-0.19%
2023/06/29	1	47.90	0	48.80	47.90	1	525	0.18%
2023/06/28	0.1	47.90	0	0.00	47.90	0.1	525	0.01%
2023/06/27	5.2	47.52	47	47.42	47.50	-41.8	527	-7.93%
2023/06/26	3	47.75	0	0.00	47.80	3	523	0.57%
2023/06/21	27	48.05	6	47.45	48.20	21	520	4.04%
2023/06/20	1	47.36	0.5	47.65	47.35	0.5	517	0.10%
2023/06/19	0	47.70	195	47.62	47.70	-195	512	-38.06%	大賣/鉅額交易
2023/06/16	51.1	48.29	282	48.03	47.90	-230.9	509	-45.31%	大賣/鉅額交易
2023/06/15	3.1	48.97	2	48.90	48.90	1.1	490	0.22%
2023/06/09	1	48.41	7	48.71	48.65	-6	483	-1.23%
2023/06/08	12.2	48.63	1	48.60	48.50	11.2	481	2.32%
2023/06/07	3	48.75	0	0.00	48.80	3	473	0.63%
2023/06/06	0.6	49.00	2	49.00	48.95	-1.4	469	-0.30%
2023/06/05	2.3	49.00	6	48.99	49.00	-3.8	470	-0.80%
2023/06/02	3.5	48.88	26	49.01	49.05	-22.5	471	-4.77%
2023/06/01	8.3	48.85	2	49.00	49.00	6.3	469	1.33%
2023/05/31	8	50.59	5	50.54	50.70	3	456	0.66%
2023/05/30	5	50.40	0	0.00	50.40	5	443	1.13%
2023/05/29	19	50.45	16	50.56	50.70	3	444	0.68%
2023/05/26	48.5	50.33	5	50.10	50.10	43.5	441	9.86%
2023/05/25	54.3	51.13	0	0.00	50.80	54.3	436	12.44%
2023/05/24	106.1	51.23	11	51.40	51.40	95.1	432	21.99%	大買/
2023/05/23	3	51.23	12	51.43	51.30	-9	426	-2.11%
2023/05/22	0.5	51.50	0.7	51.60	51.70	-0.2	422	-0.04%
2023/05/19	8.5	50.81	2	50.85	50.80	6.5	408	1.59%
2023/05/18	8	51.35	11.2	51.24	51.20	-3.2	399	-0.80%
2023/05/17	5.2	51.54	6	51.73	51.50	-0.8	391	-0.21%
2023/05/16	75.3	51.22	2.6	51.18	51.20	72.6	378	19.20%
2023/05/15	0.3	50.51	2	50.70	50.60	-1.7	361	-0.48%
2023/05/12	0.3	50.62	2.3	50.61	51.00	-1.9	361	-0.54%
2023/05/11	0.3	50.62	2.3	50.61	50.60	-1.9	357	-0.54%
2023/05/10	1.2	51.06	0	0.00	51.10	1.2	357	0.34%
2023/05/09	30	51.08	3.2	51.38	50.80	26.8	351	7.63%
2023/05/08	94	50.76	16	50.86	51.10	78	343	22.71%
2023/05/05	57.1	50.53	10	50.17	50.70	47	331	14.18%
2023/05/04	141	50.48	43	50.30	50.40	98	319	30.68%	大買/
2023/05/03	0	48.30	6	49.00	49.10	-6	294	-2.03%
2023/05/02	25	48.38	1	48.50	48.60	24	283	8.47%
2023/04/28	41	47.95	10	47.92	48.00	31	276	11.20%
2023/04/27	40	47.91	0	0.00	47.95	40	275	14.51%
2023/04/26	0	0.00	33	47.23	47.45	-33	271	-12.14%
2023/04/25	3.1	46.87	212	46.85	46.75	-208.9	270	-77.24%	大賣/鉅額交易
2023/04/24	0	0.00	129	47.27	47.15	-129	265	-48.54%	大賣/鉅額交易
2023/04/21	3	47.43	0	0.00	47.55	3	263	1.14%
2023/04/20	1	47.20	72	47.11	47.10	-71	260	-27.28%
2023/04/19	1	47.80	65.1	47.81	47.60	-64.1	261	-24.56%
2023/04/18	9.2	48.36	1	48.15	48.15	8.2	260	3.15%
2023/04/17	9.5	48.49	0	0.00	48.50	9.5	256	3.70%
2023/04/14	0.1	48.05	0	0.00	47.90	0.1	249	0.04%
2023/04/13	0.1	47.62	8	47.75	47.75	-7.9	243	-3.25%
2023/04/11	1	47.02	0	0.00	47.40	1	237	0.44%
2023/04/10	0.1	47.20	0	0.00	47.45	0.1	234	0.04%
2023/04/06	1	47.25	0	0.00	47.05	1	230	0.43%
2023/03/30	2	46.90	0	0.00	46.85	2	228	0.87%
2023/03/29	0	47.50	1	47.35	47.15	-1	229	-0.44%
2023/03/28	39	47.25	0	0.00	47.35	39	231	16.87%
2023/03/27	0.1	46.95	0.4	46.80	47.15	-0.3	235	-0.14%
2023/03/23	81	47.04	0	0.00	47.15	81	238	33.94%
2023/03/22	1.1	46.28	4	46.70	46.70	-2.9	237	-1.23%
2023/03/21	4.1	46.04	1	46.40	46.25	3.1	237	1.28%
2023/03/20	0	0.00	1	46.35	46.70	-1	232	-0.43%
2023/03/17	2	46.25	98	46.23	46.40	-96	232	-41.33%
2023/03/16	0.1	46.80	1	46.70	46.45	-0.9	230	-0.39%
2023/03/15	1	46.65	0	0.00	46.60	1	231	0.43%
2023/03/14	2	46.63	0	0.00	46.50	2	230	0.89%
2023/03/13	6	46.88	0.1	46.95	46.90	5.9	231	2.55%
2023/03/10	0	0.00	2.1	46.80	46.85	-2.1	230	-0.91%
2023/03/09	0	47.60	0.1	47.15	47.20	-0.1	231	-0.05%
2023/03/08	1	47.50	0	0.00	47.60	1	233	0.43%
2023/03/07	0	47.70	0	0.00	47.70	0	231	0.00%
2023/03/06	2	47.77	6	47.88	47.80	-4	228	-1.74%
2023/03/03	4	47.19	0.2	47.15	47.25	3.8	223	1.71%
2023/03/02	0	0.00	3.6	47.23	47.20	-3.6	223	-1.60%
2023/03/01	2	46.70	1	46.85	46.60	1	216	0.46%
2023/02/24	0	0.00	5	46.80	47.00	-5	211	-2.36%
2023/02/23	1	46.45	9	46.36	46.25	-8	205	-3.89%
2023/02/22	1	46.00	1	45.90	45.90	0	201	0.00%
2023/02/21	0	0.00	10	46.31	46.25	-10	198	-5.03%
2023/02/20	0	0.00	0	46.40	46.50	0	199	0.00%
2023/02/16	1	46.10	0	0.00	46.05	1	196	0.51%
2023/02/15	11	45.87	0	46.50	45.85	11	197	5.56%
2023/02/14	0	46.20	0.1	46.00	45.95	-0.1	196	-0.05%
2023/02/13	0	46.15	0	46.00	46.15	0	197	0.00%
2023/02/10	0	46.10	0	0.00	45.80	0	195	0.00%
2023/02/09	1.3	46.00	0	0.00	46.10	1.3	193	0.65%
2023/02/08	0	46.36	0	0.00	46.25	0	188	0.01%
2023/02/07	0	46.70	0	0.00	46.20	0	182	0.01%
2023/02/06	0.1	46.40	15	46.50	46.45	-14.9	179	-8.33%
2023/02/03	1	46.11	0	0.00	46.80	1	175	0.59%
2023/02/02	4	46.86	11	46.24	46.50	-7	169	-4.14%
2023/02/01	0	46.50	2	46.00	46.00	-2	163	-1.22%
2023/01/31	3	45.63	0	0.00	45.70	3	159	1.88%
2023/01/30	1.1	45.56	0	0.00	45.50	1.1	158	0.69%
2023/01/16	0	0.00	5	45.21	45.20	-5	157	-3.17%
2023/01/13	0	45.75	0	0.00	45.15	0	157	0.00%
2023/01/11	3	45.00	0	0.00	45.15	3	156	1.92%
2023/01/09	0	0.00	1	45.00	45.10	-1	155	-0.64%
2023/01/05	4	44.80	0	0.00	45.00	4	149	2.67%
2023/01/03	19	45.24	0	0.00	45.15	19	150	12.63%
2022/12/29	1	44.35	1	45.30	45.10	0	148	0.00%
2022/12/27	1	44.56	0	0.00	44.70	1	143	0.71%
2022/12/23	1	44.85	0	0.00	44.80	1	145	0.69%
2022/12/22	0	45.40	0	0.00	45.20	0	151	0.00%
2022/12/20	4	45.20	0	45.90	45.10	4	152	2.60%
2022/12/19	0	45.45	11	45.30	45.65	-11	149	-7.32%
2022/12/16	2	44.25	1	44.60	44.25	1	142	0.70%
2022/12/15	1	45.15	0	0.00	44.90	1	141	0.73%
2022/12/14	10	45.07	5	45.20	44.90	5	142	3.51%
2022/12/13	0.1	44.80	0	0.00	44.90	0.1	141	0.07%
2022/12/12	1	44.55	0	0.00	44.50	1	139	0.71%
2022/12/09	5	44.70	1	44.65	44.65	4	139	2.87%
2022/12/07	1	44.35	0	0.00	44.50	1	141	0.71%
2022/12/06	1	44.30	0	0.00	44.20	1	140	0.71%
2022/12/05	1	44.90	0	0.00	44.75	1	142	0.70%
2022/12/02	0	0.00	1	45.15	45.10	-1	142	-0.70%
2022/12/01	1	45.25	3	45.38	45.20	-2	141	-1.40%
2022/11/29	0	0.00	1	44.30	44.50	-1	135	-0.74%
2022/11/28	11	44.20	0	0.00	44.10	11	133	8.23%
2022/11/25	1	44.50	0	0.00	44.05	1	134	0.74%
2022/11/24	3	44.03	0	44.55	44.50	3	135	2.21%
2022/11/23	1.1	43.50	0	43.75	43.50	1.1	132	0.83%
2022/11/16	2.2	43.74	0	0.00	43.60	2.2	148	1.48%
2022/11/14	0	45.05	0	45.05	44.95	0	150	-0.01%
2022/11/11	1	44.70	0.1	44.80	44.70	0.9	149	0.61%
2022/11/09	0	44.95	3	45.40	45.40	-3	150	-1.98%
2022/11/08	41	44.91	1	45.00	44.80	40	147	27.09%
2022/11/07	45	44.46	0	0.00	44.60	45	147	30.53%
2022/11/04	18	44.00	0	0.00	44.10	18	147	12.24%
2022/11/03	17	44.12	0	0.00	44.10	17	149	11.40%
2022/10/31	0	0.00	1	43.10	43.30	-1	154	-0.65%
2022/10/28	0	43.50	0	0.00	43.25	0	156	0.00%
2022/10/27	0	0.00	1	43.50	43.60	-1	157	-0.63%
2022/10/26	1	43.25	14	43.43	43.40	-13	158	-8.18%
2022/10/25	0	0.00	16	43.51	43.20	-16	158	-10.09%
2022/10/20	0.1	42.74	0	0.00	43.30	0.1	161	0.08%
2022/10/18	0	0.00	2	43.00	43.40	-2	159	-1.25%
2022/10/17	0	42.55	1	42.45	42.70	-1	161	-0.62%
2022/10/14	1	42.90	0	0.00	42.80	1	163	0.61%
2022/10/13	1	42.55	51	42.82	42.55	-50	166	-29.95%
2022/10/12	0	0.00	17	42.87	42.90	-17	165	-10.28%
2022/10/11	0.3	43.10	31	42.92	42.95	-30.7	166	-18.43%
2022/10/07	0.1	43.30	47	43.22	43.20	-47	169	-27.77%
2022/10/06	0	43.60	19	43.55	43.50	-19	168	-11.30%
2022/10/05	0	43.95	0	0.00	43.70	0	169	0.02%
2022/10/03	0	0.00	1	44.00	44.05	-1	171	-0.58%
2022/09/30	1	44.65	0.1	44.70	44.60	0.9	171	0.54%
2022/09/29	0.1	45.05	3	43.33	44.10	-3	169	-1.75%
2022/09/28	5.4	42.91	0	0.00	42.70	5.4	167	3.20%
2022/09/27	0.1	43.85	2	43.53	43.50	-1.9	167	-1.13%
2022/09/26	1.1	43.90	0	0.00	43.75	1.1	168	0.62%
2022/09/23	0.1	44.50	1	44.50	44.35	-0.9	170	-0.53%
2022/09/22	1	44.10	0	0.00	44.20	1	173	0.58%
2022/09/21	2.1	44.68	1	44.50	44.50	1.1	173	0.60%
2022/09/19	0	0.00	2	45.20	45.15	-2	175	-1.14%
2022/09/16	0	0.00	0.5	45.50	45.40	-0.5	180	-0.29%
2022/09/15	0	46.50	0	0.00	45.50	0	186	0.00%
2022/09/14	2	45.67	0	0.00	45.35	2	188	1.08%
2022/09/12	2	45.70	1	46.20	46.25	1	192	0.52%
2022/09/08	0	0.00	1	45.15	45.75	-1	194	-0.51%
2022/09/07	3	44.85	3	45.02	45.10	0	195	0.00%
2022/09/06	1	44.90	10.1	45.20	45.30	-9.1	197	-4.59%
2022/09/05	0	45.65	0	0.00	45.30	0	198	0.02%
2022/09/01	1	45.40	0	0.00	45.50	1	200	0.50%
2022/08/29	1	45.95	5	46.00	46.00	-4	201	-1.99%
2022/08/26	0	0.00	0.1	46.68	46.40	-0.1	204	-0.05%
2022/08/25	2	46.58	2	46.60	46.55	0	210	0.00%
2022/08/24	0	0.00	1	46.20	46.45	-1	217	-0.46%
2022/08/23	1	45.75	2.3	46.02	46.25	-1.3	223	-0.59%
2022/08/22	45	46.22	0	0.00	46.30	45	223	20.11%
2022/08/19	56	45.75	0	0.00	46.20	56	221	25.27%
2022/08/17	10	45.93	5	45.75	45.65	5	224	2.23%
2022/08/15	0	45.60	1.6	45.49	45.65	-1.6	224	-0.73%
2022/08/11	4	45.60	0	0.00	45.50	4	225	1.77%
2022/08/10	86	45.79	0	0.00	45.75	86	225	38.10%
2022/08/09	125	45.69	1	45.25	45.75	124	225	54.97%	大買/鉅額交易
2022/08/08	27	44.51	0	0.00	44.95	27	224	12.01%
2022/08/05	0	44.70	0	0.00	44.65	0	227	0.02%
2022/08/04	1	43.85	7	44.02	43.95	-6	233	-2.56%
2022/08/03	0	0.00	6.7	44.27	44.35	-6.7	235	-2.85%
2022/08/02	1.1	44.83	1.3	44.90	44.70	-0.2	236	-0.09%
2022/08/01	1	44.85	1	45.00	45.05	0	240	0.00%
2022/07/29	0	46.08	0	0.00	45.20	0	242	0.00%
2022/07/28	0	45.00	0	0.00	44.90	0	244	0.02%
2022/07/26	0	45.30	9	45.00	44.95	-9	245	-3.66%
2022/07/25	1	44.90	0	0.00	45.05	1	252	0.40%
2022/07/22	0.1	44.96	0	0.00	44.85	0.1	257	0.06%
2022/07/21	0.5	45.20	0	0.00	45.40	0.5	265	0.20%
2022/07/20	1	44.70	0	0.00	44.80	1	265	0.38%
2022/07/18	0	0.00	2	43.88	44.20	-2	269	-0.74%
2022/07/15	3.1	44.09	0	0.00	44.05	3.1	274	1.11%
2022/07/14	2	44.58	0	0.00	44.65	2	280	0.71%
2022/07/13	2	44.63	3	44.70	44.85	-1	284	-0.35%
2022/07/12	1.2	44.25	0	0.00	44.15	1.2	291	0.39%
2022/07/11	6	45.31	0	0.00	45.25	6	316	1.89%
2022/07/08	0	0.00	7	45.44	45.30	-7	319	-2.19%
2022/07/07	0	0.00	2	45.30	45.50	-2	321	-0.62%
2022/07/06	2.1	45.52	0	0.00	45.25	2.1	323	0.65%
2022/07/05	11	45.67	9	45.84	45.95	2	323	0.62%
2022/07/01	0	45.70	0	0.00	45.15	0	323	0.00%
2022/06/30	4.1	45.41	1	45.50	45.70	3.1	321	0.98%
2022/06/29	0	0.00	2	46.00	46.15	-2	319	-0.63%
2022/06/28	0	46.30	0	0.00	46.20	0	318	0.01%
2022/06/24	0.1	46.25	0	0.00	46.45	0.1	318	0.02%
2022/06/23	10	45.98	0	0.00	46.10	10	319	3.14%
2022/06/22	22.1	45.47	0	0.00	45.55	22.1	317	6.97%
2022/06/21	4.1	45.50	2	46.05	46.05	2.1	316	0.65%
2022/06/20	61.1	45.40	0.2	45.50	45.35	60.9	319	19.06%
2022/06/17	67.1	45.35	0	0.00	45.05	67.1	320	20.91%
2022/06/16	1	46.05	0	0.00	46.00	1	319	0.32%
2022/06/15	1.1	46.01	0	46.05	46.05	1.1	323	0.33%
2022/06/14	4.2	45.50	1	45.65	45.75	3.2	322	0.98%
2022/06/13	48.1	45.49	1	45.40	45.50	47.1	326	14.40%
2022/06/10	0.1	45.93	0	0.00	45.95	0.1	329	0.02%
2022/06/09	3.1	45.92	1	45.90	45.90	2.1	330	0.63%
2022/06/08	3	45.93	0	0.00	45.85	3	331	0.91%
2022/06/07	1.1	46.00	0.3	46.02	46.00	0.8	333	0.24%
2022/06/06	3.2	46.22	1	46.15	45.95	2.2	338	0.65%
2022/06/02	3.3	45.60	1	45.55	45.90	2.3	342	0.68%
2022/06/01	2.9	47.69	1	47.80	47.70	1.9	342	0.55%
2022/05/31	8.2	47.44	9	47.14	47.50	-0.8	334	-0.25%
2022/05/30	3.2	46.78	50	46.77	46.95	-46.8	330	-14.16%
2022/05/27	0.1	46.35	13	46.38	46.30	-12.9	329	-3.91%
2022/05/26	1	46.00	19	46.26	46.00	-18	331	-5.43%
2022/05/25	2	46.08	34	46.17	46.10	-32	335	-9.55%
2022/05/24	1.1	46.61	1	46.30	46.25	0.1	338	0.02%
2022/05/23	0.1	47.00	0	0.00	46.85	0.1	339	0.03%
2022/05/20	0.1	46.75	0.6	46.72	46.70	-0.5	344	-0.14%
2022/05/19	0.1	46.00	0	0.00	46.55	0.1	348	0.03%
2022/05/18	0.1	46.63	0	0.00	46.60	0.1	353	0.02%
2022/05/17	0.1	46.50	0.6	46.50	46.30	-0.5	358	-0.13%
2022/05/16	2.1	45.71	0	0.00	46.00	2.1	360	0.57%
2022/05/13	2	45.35	1	45.15	45.80	1	358	0.28%
2022/05/12	2.1	45.76	0	0.00	45.15	2.1	358	0.59%
2022/05/10	0	0.00	3	46.23	46.70	-3	357	-0.84%
2022/05/09	1.2	46.89	7	46.79	46.65	-5.8	363	-1.60%
2022/05/06	0	0.00	1	47.60	47.55	-1	363	-0.28%
2022/05/04	0	0.00	3	47.85	47.85	-3	370	-0.81%
2022/05/03	1	47.90	0	0.00	47.90	1	375	0.27%
2022/04/29	3.1	48.18	0	0.00	47.75	3.1	381	0.81%
2022/04/28	4	47.50	6	48.20	48.50	-2	387	-0.52%
2022/04/27	1.4	47.36	15	47.10	47.10	-13.6	384	-3.54%
2022/04/26	3	48.32	11	48.09	48.10	-8	376	-2.13%
2022/04/25	1	48.30	4	48.30	48.25	-3	379	-0.79%
2022/04/22	1	48.90	0	0.00	49.00	1	381	0.26%
2022/04/21	2	49.43	16	49.47	49.20	-14	383	-3.65%
2022/04/20	0	49.50	8	49.58	49.55	-8	382	-2.08%
2022/04/19	4	49.05	14	49.05	49.00	-10	375	-2.66%
2022/04/18	19.1	48.98	2	48.93	48.60	17.1	374	4.57%
2022/04/15	297.1	49.68	279	49.98	49.65	18.1	368	4.92%	大買/大賣/
2022/04/14	1	48.21	0	0.00	48.25	1	344	0.30%
2022/04/13	0.1	48.00	1	48.25	48.25	-0.9	343	-0.26%
2022/04/12	2	47.90	3	47.97	47.90	-1	345	-0.29%
2022/04/11	1	48.10	6	48.15	48.15	-5	347	-1.44%
2022/04/08	1	48.41	0	0.00	48.40	1	351	0.29%
2022/04/07	1	48.45	3	48.40	48.40	-2	354	-0.56%
2022/04/06	0	48.85	1	48.65	48.70	-1	359	-0.28%
2022/03/31	1	48.85	0	0.00	48.70	1	377	0.27%
2022/03/30	3	48.80	1	48.70	48.85	2	378	0.53%
2022/03/29	12.1	48.55	2	48.63	48.65	10.1	378	2.67%
2022/03/28	1	48.65	0	0.00	48.65	1	378	0.26%
2022/03/25	0	48.90	0	0.00	48.90	0	376	0.01%
2022/03/24	3	48.58	4	48.63	48.55	-1	375	-0.27%
2022/03/23	21	48.62	1	48.90	48.65	20	375	5.34%
2022/03/22	1	48.80	0	0.00	48.80	1	372	0.27%
2022/03/21	2	49.03	0	0.00	48.95	2	371	0.55%
2022/03/18	1.1	48.91	2	49.15	49.15	-0.9	371	-0.24%
2022/03/17	0	49.25	4	48.65	48.65	-4	367	-1.09%
2022/03/16	2	48.20	1	48.25	48.25	1	367	0.27%
2022/03/15	0.1	48.34	2	48.25	48.20	-1.9	363	-0.53%
2022/03/14	10.1	48.51	0	0.00	48.70	10.1	361	2.78%
2022/03/11	1	48.46	2	48.60	48.50	-1	363	-0.27%
2022/03/10	19	48.43	0	48.65	48.40	19	364	5.21%
2022/03/09	1.2	48.07	1.2	48.24	48.20	0	361	0.00%
2022/03/08	5.1	48.22	1	48.30	48.05	4.1	357	1.15%
2022/03/07	3.5	48.66	0	0.00	48.70	3.5	350	1.01%
2022/03/04	3	49.27	0	0.00	49.25	3	349	0.86%
2022/03/03	3	49.40	0	0.00	49.45	3	351	0.85%
2022/03/01	1	49.60	3	49.68	49.70	-2	358	-0.56%
2022/02/25	20	48.98	2.1	49.00	49.00	18	364	4.93%
2022/02/24	13.3	49.46	3	49.28	49.00	10.3	372	2.76%
2022/02/23	0	49.75	5	49.65	49.65	-5	367	-1.36%
2022/02/22	11	49.89	0.2	49.91	49.75	10.8	368	2.93%
2022/02/21	0	50.25	1	50.30	50.30	-1	366	-0.26%
2022/02/18	0.1	50.30	0	0.00	50.40	0.1	365	0.02%
2022/02/17	0.1	50.10	1	49.95	50.10	-1	359	-0.26%
2022/02/16	4	49.88	5	49.97	50.00	-1	357	-0.27%
2022/02/15	1	50.00	0	0.00	50.00	1	355	0.29%
2022/02/14	0	49.95	2	50.00	49.85	-2	356	-0.56%
2022/02/11	0	50.20	0	0.00	50.00	0	354	0.00%
2022/02/10	0	50.00	1	49.85	50.00	-1	352	-0.28%
2022/02/09	0	0.00	10.5	49.95	49.95	-10.5	351	-2.98%
2022/02/08	0.1	49.95	1	49.90	49.90	-0.9	346	-0.27%
2022/02/07	0.1	49.49	4.7	49.70	49.80	-4.6	345	-1.33%
2022/01/26	4.1	48.54	1	48.65	48.75	3.1	343	0.90%
2022/01/25	3	48.62	0	0.00	48.70	3	344	0.87%
2022/01/24	10	48.85	1	48.80	49.00	9	347	2.59%
2022/01/21	12	49.77	10	49.56	49.40	2	350	0.57%
2022/01/20	6	49.19	6	49.21	49.20	0	347	0.00%
2022/01/19	10	49.28	0.3	49.45	49.25	9.7	359	2.70%
2022/01/18	22.2	49.41	1	49.45	49.40	21.2	362	5.84%
2022/01/17	27	49.51	0	0.00	49.40	27	361	7.46%
2022/01/14	3	49.82	1	49.70	49.90	2	376	0.53%
2022/01/13	1.3	49.91	2	50.00	50.00	-0.7	407	-0.17%
2022/01/12	1	49.95	0	0.00	49.95	1	434	0.23%
2022/01/11	2.1	49.90	4	49.93	49.95	-2	449	-0.43%
2022/01/10	3	49.67	1	49.70	49.75	2	451	0.44%
2022/01/07	2.1	49.75	4	49.81	49.75	-1.9	454	-0.42%
2022/01/06	1	49.60	0	0.00	49.75	1	455	0.22%
2022/01/05	1	49.60	0	0.00	49.80	1	461	0.22%
2022/01/04	22	49.49	0	0.00	49.50	22	465	4.73%
2022/01/03	19	49.78	3	49.90	49.70	16	468	3.42%
2021/12/30	0	0.00	3	50.10	50.20	-3	470	-0.64%
2021/12/29	30	50.00	1	50.30	50.10	29	475	6.10%
2021/12/28	3	50.10	22	50.21	50.10	-19	482	-3.94%
2021/12/27	11	49.80	0	0.00	49.75	11	501	2.19%
2021/12/24	0	0.00	5	49.24	49.30	-5	518	-0.97%
2021/12/23	7	49.21	1	49.30	49.30	6	530	1.13%
2021/12/22	0	0.00	1	49.30	49.30	-1	541	-0.18%
2021/12/21	2	49.35	7	49.21	49.45	-5	558	-0.90%
2021/12/20	1	49.20	0	0.00	49.25	1	559	0.18%
2021/12/17	1	49.35	0	0.00	49.35	1	560	0.18%
2021/12/16	1	49.20	6	49.45	49.40	-5	559	-0.89%
2021/12/15	0	0.00	4	49.20	49.05	-4	560	-0.71%
2021/12/10	1	49.00	0	0.00	49.05	1	557	0.18%
2021/12/09	1	49.05	0	0.00	49.10	1	558	0.18%
2021/12/07	0	0.00	1	49.00	48.90	-1	560	-0.18%
2021/12/03	1	48.90	0	0.00	49.05	1	563	0.18%
2021/12/02	7	48.79	0	0.00	48.80	7	562	1.24%
2021/12/01	1	49.00	0	0.00	49.05	1	563	0.18%
2021/11/30	6	49.16	1	49.40	49.05	5	563	0.89%
2021/11/29	10	49.24	6	49.21	49.40	4	558	0.72%
2021/11/26	3	49.80	5	49.96	49.80	-2	554	-0.36%
2021/11/25	2	49.80	0.1	49.70	49.85	1.9	548	0.35%
2021/11/24	3	49.78	1	49.40	49.55	2	543	0.37%
2021/11/23	24	49.08	14	49.35	49.75	10	536	1.87%
2021/11/22	0	0.00	27	48.84	48.85	-27	524	-5.15%
2021/11/19	0	0.00	3	49.05	49.10	-3	522	-0.57%
2021/11/18	1	48.70	0	0.00	48.95	1	527	0.19%
2021/11/17	1	48.95	0.2	49.05	48.95	0.8	526	0.15%
2021/11/12	0	0.00	8	48.65	48.75	-8	536	-1.49%
2021/11/09	10	48.70	0	0.00	48.70	10	545	1.83%
2021/11/05	1	49.00	9	48.99	49.00	-8	548	-1.46%
2021/11/04	0	49.40	0	0.00	49.25	0	562	0.00%
2021/11/03	4	49.00	0	0.00	49.05	4	567	0.70%
2021/11/02	7	48.71	3.1	48.65	48.65	3.9	570	0.69%
2021/11/01	22	48.31	2.1	48.36	48.45	19.9	571	3.48%
2021/10/29	21	48.40	10	48.33	48.40	11	565	1.94%
2021/10/28	8	48.81	107	48.73	48.70	-99	556	-17.79%	大賣/
2021/10/27	13	49.39	6	49.35	49.10	7	548	1.28%
2021/10/26	12	49.75	0	0.00	49.80	12	539	2.22%
2021/10/25	19	49.73	2	49.75	49.80	17	535	3.18%
2021/10/22	11	50.06	4.3	50.05	49.80	6.7	540	1.24%
2021/10/21	19	50.56	20.2	50.66	51.20	-1.2	522	-0.22%
2021/10/20	12	52.00	23	52.05	51.80	-11	490	-2.25%
2021/10/19	7.1	51.02	6.3	50.85	51.10	0.8	462	0.18%
2021/10/18	4	50.18	1	50.38	50.20	3	451	0.65%
2021/10/15	5	49.56	11	50.02	49.85	-6	457	-1.32%
2021/10/14	0	0.00	0.2	50.40	49.80	-0.2	460	-0.03%
2021/10/13	2	50.00	2	50.08	49.90	0	464	0.00%
2021/10/12	5.2	49.71	1	50.30	50.40	4.2	479	0.88%
2021/10/08	15	50.02	0	0.00	50.10	15	484	3.10%
2021/10/07	6	50.07	11	50.03	50.00	-5	483	-1.03%
2021/10/06	2	50.10	5	49.60	49.60	-3	484	-0.62%
2021/10/05	12.1	49.98	4	49.86	50.30	8.1	483	1.67%
2021/10/04	15	50.63	13	50.52	50.70	2	475	0.42%
2021/10/01	7.2	49.34	19	49.42	49.30	-11.8	448	-2.63%
2021/09/30	9	48.61	2	48.80	49.05	7	434	1.61%
2021/09/29	2.1	48.86	0	0.00	48.65	2.1	428	0.49%
2021/09/28	8	49.33	4	49.29	49.45	4	451	0.89%
2021/09/27	0	0.00	1	48.70	48.60	-1	439	-0.23%
2021/09/24	1	48.10	0	0.00	48.00	1	447	0.22%
2021/09/22	1	47.85	1	47.75	47.95	0	464	0.00%
2021/09/17	0	0.00	3	48.55	48.45	-3	475	-0.63%
2021/09/15	6	48.38	0	0.00	48.80	6	492	1.22%
2021/09/14	12	48.38	0	0.00	48.55	12	499	2.40%
2021/09/13	1	47.70	0	0.00	47.70	1	505	0.20%
2021/09/10	1	47.65	3	47.60	47.70	-2	516	-0.39%
2021/09/09	3.2	47.41	2	47.60	47.60	1.2	527	0.22%
2021/09/08	4	47.71	0	0.00	47.55	4	533	0.75%
2021/09/07	0	0.00	5	48.35	48.40	-5	542	-0.92%
2021/09/06	0	0.00	5	49.00	48.60	-5	553	-0.90%
2021/09/03	1	49.10	0	0.00	49.10	1	557	0.18%
2021/09/02	0.1	48.60	0	0.00	48.55	0.1	565	0.02%
2021/09/01	0.6	49.00	2	48.95	48.90	-1.4	574	-0.24%
2021/08/31	0	0.00	2.2	48.75	48.75	-2.2	579	-0.38%
2021/08/30	2	48.60	11	48.68	48.70	-9	586	-1.53%
2021/08/27	1.1	48.70	8.7	48.57	48.65	-7.6	597	-1.28%
2021/08/26	1.1	48.48	0	48.85	48.60	1.1	614	0.18%
2021/08/25	0.1	48.75	4	48.59	48.70	-3.9	652	-0.60%
2021/08/24	4	49.01	2	48.90	48.65	2	667	0.30%
2021/08/23	0	0.00	2	47.75	47.75	-2	681	-0.29%
2021/08/20	3	46.53	1	46.70	46.75	2	691	0.29%
2021/08/19	16.2	47.21	2	47.15	47.05	14.2	707	2.01%
2021/08/17	1	48.00	1	48.15	47.85	0	773	0.00%
2021/08/16	8.1	47.75	0	0.00	47.85	8.1	804	1.00%
2021/08/13	3	48.43	0	0.00	48.55	3	836	0.36%
2021/08/12	1	49.25	2	49.25	49.25	-1	844	-0.12%
2021/08/11	1	48.65	4	48.81	48.60	-3	873	-0.34%
2021/08/10	6.8	48.88	5	48.80	48.70	1.8	909	0.19%
2021/08/09	4.2	49.52	3	49.47	49.50	1.2	933	0.13%
2021/08/06	2.3	50.00	0	0.00	50.00	2.3	950	0.24%
2021/08/05	4	50.33	7	50.20	50.20	-3	981	-0.31%
2021/08/04	2	50.65	2	50.70	50.70	0	1,052	0.00%
2021/08/03	5.5	50.53	5	50.90	50.60	0.5	1,107	0.05%
2021/08/02	1	50.60	2	50.70	50.80	-1	1,151	-0.09%
2021/07/30	14	50.51	1.5	50.60	50.50	12.5	1,168	1.07%
2021/07/29	0	0.00	2	50.95	51.20	-2	1,193	-0.17%
2021/07/28	8	50.55	3	50.83	50.50	5	1,211	0.41%
2021/07/27	8	51.20	1	51.30	51.10	7	1,271	0.55%
2021/07/26	2	51.20	0.5	51.70	51.40	1.5	1,342	0.11%
2021/07/23	11.4	51.43	3	51.30	51.30	8.4	1,406	0.60%
2021/07/21	3	51.47	4	51.63	51.50	-1	1,560	-0.06%
2021/07/20	1	51.30	1	51.40	51.20	0	1,608	0.00%
2021/07/19	4.2	51.86	2	51.75	51.90	2.2	1,654	0.13%
2021/07/16	7.1	52.72	5	52.92	52.40	2.1	1,748	0.12%
2021/07/15	0	52.30	28	51.99	52.30	-28	1,851	-1.51%
2021/07/14	0	0.00	2	51.40	51.50	-2	1,872	-0.11%
2021/07/13	4	51.65	16	51.54	51.60	-12	1,910	-0.63%
2021/07/12	2	51.60	0	0.00	51.60	2	1,938	0.10%
2021/07/09	2	51.30	1	51.20	51.60	1	1,941	0.05%
2021/07/08	2	51.55	3	51.47	51.70	-1	1,953	-0.05%
2021/07/07	0	0.00	2	51.20	51.10	-2	1,979	-0.10%
2021/07/06	11	50.89	5	51.14	50.90	6	1,988	0.30%
2021/07/05	21	51.24	6	51.23	51.10	15	1,987	0.75%
2021/07/02	5	51.70	0.1	51.90	51.80	4.9	1,962	0.25%
2021/07/01	10.2	51.77	14	51.69	51.40	-3.8	1,963	-0.19%
2021/06/29	5	50.88	3	51.03	50.90	2	1,953	0.10%
2021/06/28	13.1	51.23	4.3	51.24	51.20	8.8	1,956	0.45%
2021/06/25	8.2	51.83	0	0.00	51.70	8.2	1,955	0.42%
2021/06/24	10	52.02	0.2	52.10	52.10	9.8	1,957	0.50%
2021/06/23	1	51.90	0	0.00	52.30	1	1,957	0.05%
2021/06/22	5	51.54	5	51.64	51.70	0	1,953	0.00%
2021/06/21	9.2	51.41	18	51.29	51.80	-8.8	1,950	-0.45%
2021/06/18	11	51.73	1.3	51.85	51.50	9.7	1,943	0.50%
2021/06/17	2	52.00	14	52.09	52.10	-12	1,938	-0.62%
2021/06/16	14.3	52.18	14.3	52.30	51.90	0	1,939	0.00%
2021/06/15	3.2	52.68	10	52.50	52.70	-6.8	1,930	-0.35%
2021/06/11	7	53.11	6.3	53.07	53.20	0.7	1,926	0.04%
2021/06/09	2.1	53.55	1	54.20	53.50	1.1	1,936	0.05%
2021/06/08	0.1	54.50	7	54.30	54.30	-7	1,931	-0.36%
2021/06/07	8	53.66	7	54.47	53.80	1	1,944	0.05%
2021/06/04	8.2	55.00	10	54.93	54.80	-1.8	1,965	-0.09%
2021/06/03	7.1	56.31	6.3	56.49	56.00	0.7	1,999	0.04%
2021/06/02	13.3	56.22	51	56.36	56.90	-37.7	1,996	-1.89%
2021/06/01	6.1	54.95	8	55.05	55.00	-2	1,961	-0.10%
2021/05/31	3	56.83	27.1	56.70	56.90	-24.1	1,949	-1.24%
2021/05/28	3	56.33	13	56.37	56.50	-10	1,932	-0.52%
2021/05/27	20.5	56.89	4.1	57.11	56.20	16.4	1,926	0.85%
2021/05/26	36	56.72	77.1	57.33	57.70	-41.1	1,914	-2.15%
2021/05/25	15	55.83	17	56.50	55.50	-2	1,868	-0.11%
2021/05/24	29	55.93	62.3	55.66	55.60	-33.3	1,855	-1.80%
2021/05/21	26.3	54.48	17.1	54.44	54.90	9.2	1,833	0.50%
2021/05/20	11	52.97	5	53.20	53.00	6	1,807	0.33%
2021/05/19	14	53.12	40.1	53.62	53.10	-26.1	1,798	-1.45%
2021/05/18	78.1	52.29	31.1	52.75	53.30	47	1,771	2.66%
2021/05/17	27	49.19	33	48.98	49.50	-6	1,738	-0.35%
2021/05/14	11	51.74	53.5	51.68	51.30	-42.5	1,700	-2.50%
2021/05/13	46.6	50.07	53	51.18	51.70	-6.4	1,678	-0.38%
2021/05/12	53.1	52.75	39	52.74	51.30	14.1	1,644	0.86%
2021/05/11	67	57.81	35	58.94	56.80	32	1,569	2.04%
2021/05/10	27	58.16	116	57.95	59.00	-89	1,516	-5.87%	大賣/
2021/05/07	2	56.15	4	56.10	56.20	-2	1,476	-0.14%
2021/05/06	2	56.20	7	56.21	56.20	-5	1,464	-0.34%
2021/05/05	4	56.28	6	56.35	56.20	-2	1,436	-0.14%
2021/05/04	41.1	56.44	56.1	56.84	56.40	-15	1,426	-1.05%
2021/05/03	311.1	59.10	33.3	58.55	58.70	277.8	1,363	20.38%	大買/鉅額交易
2021/04/29	22	58.26	34.1	59.02	58.00	-12.1	1,298	-0.93%
2021/04/28	27.3	59.14	207.1	58.10	59.80	-179.8	1,242	-14.47%	大賣/鉅額交易
2021/04/27	261	57.32	97	57.32	57.60	164	1,160	14.13%	大買/鉅額交易
2021/04/26	13	56.08	28.6	56.28	56.60	-15.6	1,110	-1.41%
2021/04/23	11	54.55	29.4	54.97	54.80	-18.4	1,063	-1.73%
2021/04/22	62.2	55.46	49	55.35	55.10	13.2	1,046	1.26%
2021/04/21	53.5	54.68	44.2	54.82	54.50	9.3	952	0.98%
2021/04/20	16	51.40	12	51.51	51.90	4	837	0.48%
2021/04/19	19.5	51.62	11.2	51.47	51.70	8.3	817	1.01%
2021/04/16	4	49.99	49	49.61	50.50	-45	778	-5.78%
2021/04/15	6	48.81	3	48.92	48.90	3	749	0.40%
2021/04/14	7	48.11	28	48.36	48.65	-21	747	-2.81%
2021/04/13	38	48.88	30	48.90	48.25	8	743	1.08%
2021/04/12	0.2	48.03	6	48.08	48.00	-5.8	718	-0.81%
2021/04/09	9	47.56	0	0.00	47.55	9	713	1.26%
2021/04/08	14	47.35	1	47.45	47.65	13	713	1.82%
2021/04/07	3.5	47.22	36	47.23	47.35	-32.5	717	-4.53%
2021/04/06	1.1	47.21	50	47.32	47.35	-49	762	-6.42%
2021/04/01	3.2	47.30	5	47.26	47.40	-1.8	767	-0.23%
2021/03/31	47	47.36	11	47.36	47.55	36	772	4.66%
2021/03/30	2	46.98	1	46.95	47.10	1	766	0.13%
2021/03/29	3.2	47.04	7	47.04	47.15	-3.8	761	-0.50%
2021/03/26	2	47.40	5	47.26	47.15	-3	803	-0.37%
2021/03/25	0	47.00	3	46.90	47.00	-3	823	-0.36%
2021/03/24	8	46.88	1	46.80	46.80	7	825	0.85%
2021/03/23	4	47.09	3	47.17	47.05	1	821	0.12%
2021/03/22	8	47.03	5	47.07	47.20	3	819	0.37%
2021/03/19	3.1	47.27	5	47.13	47.30	-2	816	-0.24%
2021/03/18	2	47.28	1	47.45	47.40	1	811	0.12%
2021/03/17	0	47.25	5	47.28	47.05	-5	811	-0.62%
2021/03/16	4	47.20	3	47.13	47.20	1	809	0.12%
2021/03/15	20.1	46.91	5	46.91	46.80	15.1	807	1.87%
2021/03/12	2	47.60	6	47.93	47.60	-4	790	-0.51%
2021/03/11	29	48.01	29	47.97	47.80	0	788	0.00%
2021/03/10	9	47.96	8	47.78	48.10	1	772	0.13%
2021/03/09	88	47.60	36	47.49	47.05	52	746	6.97%
2021/03/08	3	46.42	5	46.55	46.65	-2	708	-0.28%
2021/03/05	5	46.00	0	0.00	46.15	5	696	0.72%
2021/03/04	3	46.22	4	46.34	46.40	-1	695	-0.14%
2021/03/03	2	46.30	1	46.10	46.25	1	694	0.14%
2021/03/02	2	46.18	0	0.00	46.05	2	693	0.29%
2021/02/26	7	46.14	2.5	46.16	46.15	4.5	691	0.65%
2021/02/24	15	46.60	2	46.23	46.25	13	688	1.89%
2021/02/23	0.5	46.40	7	46.37	46.75	-6.5	683	-0.95%
2021/02/22	20	46.13	13	45.79	46.30	7	682	1.03%
2021/02/19	4.8	45.51	6	45.48	45.55	-1.2	677	-0.18%
2021/02/18	0	0.00	2	45.30	45.35	-2	676	-0.30%
2021/02/17	1	45.40	3	45.35	45.25	-2	680	-0.29%
2021/02/05	10	45.30	0	0.00	45.40	10	685	1.46%
2021/02/04	2	45.03	0	0.00	45.10	2	689	0.29%
2021/02/03	3	45.07	2	45.20	45.25	1	695	0.14%
2021/02/02	16	44.86	0	0.00	44.80	16	699	2.29%
2021/02/01	0	0.00	1	44.50	44.55	-1	699	-0.14%
2021/01/29	6	44.57	2	44.70	44.50	4	696	0.57%
2021/01/28	2	44.55	2	44.55	44.50	0	691	0.00%
2021/01/27	0	0.00	1	45.05	44.90	-1	685	-0.15%
2021/01/26	0	0.00	46	44.99	44.65	-46	684	-6.72%
2021/01/25	0	0.00	2	45.30	45.10	-2	675	-0.30%
2021/01/22	1	45.10	6	45.18	45.35	-5	670	-0.75%
2021/01/21	58	44.24	0	0.00	44.20	58	663	8.74%
2021/01/20	13	44.36	1	45.30	43.95	12	654	1.83%
2021/01/19	4	45.48	7	45.41	45.40	-3	632	-0.47%
2021/01/18	9	45.50	3	45.55	45.60	6	626	0.96%
2021/01/15	24	46.55	44	47.02	46.35	-20	617	-3.24%
2021/01/14	8	45.59	4	45.58	45.45	4	596	0.67%
2021/01/13	3	45.88	1	46.10	45.85	2	607	0.33%
2021/01/12	2.8	46.08	5	46.40	45.80	-2.2	598	-0.37%
2021/01/11	10	46.50	1	46.50	46.60	9	586	1.53%
2021/01/08	1.1	46.24	0	0.00	46.70	1.1	582	0.19%
2021/01/07	2	46.05	2	46.40	46.15	0	575	0.00%
2021/01/06	10	46.37	25	46.32	46.10	-15	567	-2.64%
2021/01/05	10	46.81	2	46.75	46.45	8	555	1.44%
2021/01/04	4	47.14	10	47.25	47.10	-6	547	-1.10%
2020/12/31	2	47.20	2	47.00	47.00	0	538	0.00%
2020/12/30	2.2	47.32	2	47.55	47.40	0.2	529	0.04%
2020/12/29	24	47.10	30	47.31	47.55	-6	515	-1.16%
2020/12/28	5	46.30	7	46.00	46.20	-2	463	-0.43%
2020/12/25	3	45.40	1	45.55	45.55	2	451	0.44%
2020/12/24	8	45.66	5	45.68	45.50	3	441	0.69%
2020/12/23	2.1	45.75	20	45.58	45.60	-17.9	434	-4.12%
2020/12/22	71.3	46.40	27	46.55	45.95	44.3	428	10.33%
2020/12/21	10	46.80	10	46.81	47.40	0	381	0.00%
2020/12/18	2	45.20	0	0.00	45.45	2	358	0.56%
2020/12/17	3	44.83	0	0.00	45.00	3	362	0.83%
2020/12/16	2	44.70	0	0.00	45.00	2	369	0.54%
2020/12/15	4	44.40	0	0.00	44.20	4	369	1.08%
2020/12/14	5	44.70	0	0.00	44.80	5	366	1.37%
2020/12/11	9	44.85	0	0.00	44.90	9	365	2.46%
2020/12/10	1	45.30	5	45.32	45.25	-4	360	-1.11%
2020/12/09	0	0.00	1	45.20	45.10	-1	357	-0.28%
2020/12/08	3	45.15	17	45.17	45.20	-14	357	-3.92%
2020/12/07	6	45.30	3	45.25	45.30	3	353	0.85%
2020/12/04	2	45.35	9	45.26	45.40	-7	350	-2.00%
2020/12/03	15	45.15	6	45.15	45.00	9	347	2.59%
2020/12/02	13.2	44.76	17	44.84	44.70	-3.8	345	-1.10%
2020/12/01	4	44.95	17	44.92	45.10	-13	338	-3.84%
2020/11/30	5	45.23	23	45.28	45.15	-18	339	-5.30%
2020/11/27	2	45.10	0	0.00	45.15	2	338	0.59%
2020/11/26	1	45.15	5	45.20	45.50	-4	335	-1.19%
2020/11/25	6	45.18	6	45.25	45.20	0	336	0.00%
2020/11/24	74	45.35	7	45.24	45.15	67	333	20.12%
2020/11/23	8	45.80	3	45.80	45.80	5	327	1.53%
2020/11/20	5	45.82	1	45.90	45.95	4	322	1.24%
2020/11/19	9	45.72	10	45.75	45.75	-1	317	-0.32%
2020/11/18	9	45.09	14	45.11	45.15	-5	308	-1.62%
2020/11/17	4	44.96	6	45.11	45.00	-2	304	-0.66%
2020/11/16	16	45.35	7	45.21	44.90	9	308	2.92%
2020/11/13	10	44.79	6	44.83	44.95	4	303	1.32%
2020/11/12	8	44.03	5	44.06	44.05	3	294	1.02%
2020/11/11	2	44.20	2	44.25	44.40	0	295	0.00%
2020/11/10	11	43.97	21	43.81	44.00	-10	288	-3.47%
2020/11/09	0	0.00	1	43.35	43.35	-1	281	-0.36%
2020/11/06	0	0.00	3	43.22	43.20	-3	278	-1.08%
2020/11/05	4	43.29	2	43.33	43.35	2	280	0.71%
2020/11/04	1	42.90	0	0.00	43.15	1	285	0.35%
2020/11/02	1	42.75	0	0.00	42.80	1	289	0.35%
2020/10/30	2	43.05	1	42.90	42.85	1	290	0.34%
2020/10/29	0	0.00	2	43.10	43.25	-2	290	-0.69%
2020/10/27	3	43.22	1	43.20	43.15	2	294	0.68%
2020/10/26	16	43.36	0	0.00	43.35	16	296	5.41%
2020/10/23	2	43.05	2	43.08	43.05	0	297	0.00%
2020/10/22	15	42.91	0	0.00	42.60	15	303	4.94%
2020/10/21	3	43.98	6	44.14	43.65	-3	299	-1.00%
2020/10/16	3	42.27	0	0.00	42.15	3	302	0.99%
2020/10/14	1	42.70	0	0.00	42.75	1	320	0.31%
2020/10/13	1	42.75	4	42.80	42.80	-3	323	-0.93%
2020/10/12	2	42.60	2	42.63	42.55	0	323	0.00%
2020/10/08	29	42.84	0	0.00	42.70	29	334	8.68%
2020/10/06	1	42.65	1	42.55	42.80	0	342	0.00%
2020/10/05	0	0.00	6	42.21	42.40	-6	347	-1.73%
2020/09/29	0	0.00	1	42.20	42.10	-1	359	-0.28%
2020/09/28	0	0.00	13	42.23	42.20	-13	369	-3.52%
2020/09/25	1	41.85	0	0.00	41.85	1	379	0.26%
2020/09/24	8	42.23	2	41.95	41.90	6	382	1.57%
2020/09/23	12	42.90	1	43.00	42.95	11	376	2.92%
2020/09/22	13	43.65	1	43.60	43.45	12	377	3.18%
2020/09/21	2	43.40	1	43.50	43.55	1	377	0.26%
2020/09/16	0	0.00	1	42.55	42.55	-1	366	-0.27%
2020/09/15	1	42.50	0	0.00	42.55	1	368	0.27%
2020/09/14	11	42.74	1	42.75	42.70	10	371	2.69%
2020/09/11	5	42.70	0	0.00	42.75	5	372	1.34%
2020/09/10	1	42.40	0	0.00	42.55	1	369	0.27%
2020/09/09	1	42.30	0	0.00	42.50	1	370	0.27%
2020/09/08	1	42.50	0	0.00	42.50	1	371	0.27%
2020/09/04	1	42.25	0	0.00	42.30	1	381	0.26%
2020/09/03	4	42.55	0	0.00	42.45	4	382	1.05%
2020/09/02	0	0.00	3	42.50	42.60	-3	385	-0.78%
2020/09/01	0	0.00	1	42.80	42.70	-1	390	-0.26%
2020/08/31	1	42.80	0	0.00	42.85	1	393	0.25%
2020/08/28	2	42.53	0	0.00	42.70	2	395	0.51%
2020/08/27	1	42.55	1	42.55	42.70	0	398	0.00%
2020/08/25	1	42.50	6	42.38	42.30	-5	396	-1.26%
2020/08/24	7	42.00	0	0.00	42.20	7	394	1.77%
2020/08/21	1	42.30	5	42.30	42.30	-4	395	-1.01%
2020/08/20	5	41.80	4	41.73	41.95	1	394	0.25%
2020/08/19	2	43.10	0	0.00	42.90	2	392	0.51%
2020/08/18	9	43.29	0	0.00	43.25	9	389	2.31%
2020/08/17	2	42.75	6	42.67	43.10	-4	385	-1.04%
2020/08/14	1	42.25	0	0.00	42.20	1	378	0.26%
2020/08/12	3	41.85	2	41.90	41.85	1	377	0.26%
2020/08/11	0	0.00	2	42.03	42.00	-2	377	-0.53%
2020/08/10	1	42.25	3	42.17	42.30	-2	375	-0.53%
2020/08/07	1	41.85	0	0.00	41.85	1	371	0.27%
2020/08/06	5	42.01	3	42.10	41.95	2	370	0.54%
2020/08/05	5	41.86	0	0.00	41.80	5	368	1.36%
2020/08/04	3	41.55	0	0.00	41.50	3	368	0.81%
2020/08/03	5	41.43	0	0.00	41.40	5	368	1.36%
2020/07/31	2	41.95	1	42.20	42.00	1	366	0.27%
2020/07/30	4	41.93	0	0.00	41.85	4	365	1.10%
2020/07/29	5	41.78	1	41.85	41.55	4	364	1.10%
2020/07/28	14.1	41.22	0	0.00	41.10	14.1	365	3.86%
2020/07/27	15	42.01	0	0.00	41.90	15	360	4.16%
2020/07/24	3	43.52	0	0.00	42.90	3	351	0.85%
2020/07/22	6	44.08	7	44.51	44.00	-1	344	-0.29%
2020/07/21	20	43.89	5	43.81	43.90	15	332	4.52%
2020/07/20	5	42.34	1	42.40	42.30	4	320	1.25%
2020/07/17	3	43.22	0	0.00	43.10	3	316	0.95%
2020/07/16	4	43.43	0	0.00	43.25	4	320	1.25%
2020/07/15	6	43.08	1	43.00	43.20	5	317	1.57%
2020/07/14	7	43.76	3	43.90	43.70	4	310	1.29%
2020/07/13	5	44.07	1	44.10	44.10	4	307	1.30%
2020/07/10	11	44.44	3	44.83	44.25	8	314	2.54%
2020/07/09	9	44.84	25	44.94	45.10	-16	311	-5.14%
2020/07/08	1	44.70	0	0.00	44.55	1	305	0.33%
2020/07/07	7	44.63	0	0.00	44.60	7	303	2.31%
2020/07/06	6	44.50	2	44.53	44.55	4	295	1.36%
2020/07/03	20	44.70	1	44.65	44.55	19	289	6.57%
2020/07/02	4	44.95	2	45.10	45.00	2	287	0.70%
2020/07/01	4	44.51	1.3	44.66	44.60	2.7	289	0.93%
2020/06/30	1	46.00	1	46.10	46.00	0	290	0.00%
2020/06/24	17	45.65	0	0.00	45.65	17	284	5.98%
2020/06/23	1	45.60	0	0.00	45.65	1	287	0.35%
2020/06/22	0	0.00	1	45.10	45.60	-1	287	-0.35%
2020/06/19	3	45.18	0	0.00	44.75	3	292	1.02%
2020/06/18	0	0.00	3	45.78	45.60	-3	292	-1.02%
2020/06/17	0	0.00	3	45.45	45.70	-3	293	-1.02%
2020/06/16	2	45.15	0	0.00	45.20	2	303	0.66%
2020/06/15	6	44.86	17	44.87	44.80	-11	317	-3.47%
2020/06/12	3	44.80	1	44.95	45.00	2	321	0.62%
2020/06/11	4	45.94	0	0.00	45.40	4	325	1.23%
2020/06/10	1	46.85	3	46.98	46.95	-2	321	-0.62%
2020/06/09	2	47.70	2	47.85	47.50	0	334	0.00%
2020/06/08	3	47.50	5	47.52	47.50	-2	336	-0.59%
2020/06/05	3	46.75	10	46.75	46.90	-7	333	-2.10%
2020/06/04	0	0.00	17	46.19	46.30	-17	336	-5.05%
2020/06/03	1	45.45	1	45.45	45.55	0	337	0.00%
2020/06/02	2	45.30	1	45.30	45.20	1	334	0.30%
2020/06/01	3	44.80	1	44.80	44.85	2	332	0.60%
2020/05/29	1	44.70	0	0.00	44.50	1	332	0.30%
2020/05/28	0	0.00	1	44.70	44.65	-1	332	-0.30%
2020/05/27	10	45.09	1	45.55	45.10	9	335	2.69%
2020/05/26	1	45.20	3	45.18	45.25	-2	334	-0.60%
2020/05/25	2	44.18	2	44.05	44.50	0	330	0.00%
2020/05/21	0	0.00	1	44.40	44.30	-1	331	-0.30%
2020/05/20	1	43.95	1	43.95	43.95	0	331	0.00%
2020/05/19	3	44.28	0	0.00	44.25	3	336	0.89%
2020/05/18	5	43.91	1	44.10	43.90	4	339	1.18%
2020/05/15	1	44.35	2	44.38	44.20	-1	343	-0.29%
2020/05/14	0	0.00	3	44.40	44.35	-3	346	-0.86%
2020/05/13	2	44.60	0	0.00	44.80	2	349	0.57%
2020/05/12	1	44.60	1	44.70	44.70	0	353	0.00%
2020/05/11	0	0.00	2	45.28	45.25	-2	358	-0.56%
2020/05/08	1	45.10	31	45.13	45.05	-30	359	-8.36%
2020/05/07	1	44.55	0	0.00	44.80	1	360	0.28%
2020/05/06	0	0.00	1	44.05	44.05	-1	360	-0.28%
2020/05/05	1	44.25	3	44.28	44.35	-2	363	-0.55%
2020/05/04	1	44.30	0	0.00	44.20	1	365	0.27%
2020/04/30	1	44.45	2	44.65	45.30	-1	366	-0.27%
2020/04/29	2	44.13	1	43.95	44.20	1	379	0.26%
2020/04/28	1	43.35	1	43.35	43.45	0	387	0.00%
2020/04/27	0	0.00	2	42.38	42.75	-2	436	-0.46%
2020/04/24	1	42.00	0	0.00	41.95	1	436	0.23%
2020/04/23	0	0.00	1	41.95	42.20	-1	436	-0.23%
2020/04/22	6	40.77	0	0.00	41.30	6	436	1.38%
2020/04/21	14	41.63	2	42.03	41.50	12	435	2.76%
2020/04/20	4	43.03	0	0.00	43.10	4	429	0.93%
2020/04/17	2	43.33	0	0.00	43.20	2	430	0.47%
2020/04/16	0	0.00	1	42.75	43.30	-1	426	-0.23%
2020/04/15	5.3	42.67	4	42.68	43.50	1.3	425	0.29%
2020/04/13	4	41.79	0	0.00	41.80	4	416	0.96%
2020/04/10	7	41.99	0	0.00	42.15	7	415	1.69%
2020/04/09	5	42.26	0	0.00	42.15	5	416	1.20%
2020/04/08	11	41.52	0	0.00	42.25	11	416	2.64%
2020/04/07	2	41.95	0	0.00	42.10	2	415	0.48%
2020/04/06	2	41.35	5	41.23	41.85	-3	414	-0.72%
2020/04/01	8	41.46	1	41.50	41.95	7	412	1.70%
2020/03/31	6	40.60	1	40.85	40.40	5	406	1.23%
2020/03/30	2	39.00	0	0.00	39.75	2	405	0.49%
2020/03/27	3	40.08	2	40.03	39.85	1	410	0.24%
2020/03/26	1	39.60	1	39.45	39.70	0	410	0.00%
2020/03/25	4	39.73	2	39.60	40.00	2	410	0.49%
2020/03/24	0	0.00	3	36.75	37.70	-3	409	-0.73%
2020/03/23	1	36.40	1	36.40	36.30	0	411	0.00%
2020/03/20	1	36.20	5	37.85	37.90	-4	413	-0.97%
2020/03/19	1	37.00	43.1	36.02	34.90	-42.1	408	-10.28%
2020/03/18	5	38.85	0	0.00	38.70	5	396	1.26%
2020/03/17	1	39.45	4	39.14	39.00	-3	396	-0.76%
2020/03/16	1	41.00	0	0.00	40.65	1	391	0.26%
2020/03/13	11	41.20	14	41.82	41.80	-3	388	-0.77%
2020/03/12	1	45.55	3	45.12	45.05	-2	377	-0.53%
2020/03/11	13.4	47.20	0	0.00	47.00	13.4	368	3.63%
2020/03/10	2	47.20	5	47.41	47.40	-3	366	-0.82%
2020/03/09	3	48.02	0	0.00	48.00	3	358	0.84%
2020/03/06	1	49.00	1	49.10	49.00	0	351	0.00%
2020/03/04	1	48.90	1	48.90	48.80	0	352	0.00%
2020/03/03	6	49.00	0	0.00	49.00	6	353	1.70%
2020/03/02	1.1	48.55	0	0.00	48.90	1.1	355	0.32%
2020/02/27	0	0.00	1	48.90	49.00	-1	355	-0.28%
2020/02/26	2	48.43	1	48.50	49.00	1	355	0.28%
2020/02/25	0	0.00	1	49.10	49.15	-1	354	-0.28%
2020/02/20	2	49.95	1	50.40	49.70	1	358	0.28%
2020/02/19	1	49.95	1	49.95	50.00	0	352	0.00%
2020/02/18	1	49.70	0	0.00	49.60	1	351	0.28%
2020/02/17	4	49.69	2	49.80	49.70	2	346	0.58%
2020/02/13	1	48.80	0	0.00	48.80	1	338	0.30%
2020/02/12	63	48.79	0	0.00	48.80	63	336	18.71%
2020/02/11	0	49.40	0	0.00	48.85	0	329	0.00%
2020/02/10	1	48.50	3	48.00	48.65	-2	328	-0.61%
2020/02/07	0.1	49.10	0	0.00	48.75	0.1	330	0.02%
2020/02/06	2	49.00	0	0.00	49.05	2	330	0.61%
2020/02/05	1	48.15	10	48.20	48.50	-9	328	-2.74%
2020/02/04	3	48.25	1	48.60	48.40	2	340	0.59%
2020/02/03	11	47.98	1	48.40	48.00	10	343	2.91%
2020/01/31	5	49.66	1	49.85	49.60	4	340	1.17%
2020/01/30	15	50.97	12	52.21	49.60	3	333	0.90%
2020/01/20	1	50.80	0	51.00	50.80	1	282	0.35%
2020/01/16	2	50.60	2	50.60	50.70	0	280	0.00%
2020/01/15	1	50.60	0	0.00	50.70	1	280	0.36%
2020/01/14	0	0.00	2	50.90	51.00	-2	280	-0.71%
2020/01/10	2	50.60	3	50.70	50.70	-1	291	-0.34%
2020/01/09	1	50.50	2	50.70	50.70	-1	294	-0.34%
2020/01/08	0	0.00	2	50.40	50.40	-2	298	-0.67%
2020/01/07	1	50.50	0	0.00	50.70	1	302	0.33%
2020/01/06	2	51.10	0	0.00	50.90	2	301	0.66%
2020/01/03	2	51.10	2	51.20	51.10	0	302	0.00%
2020/01/02	3	50.73	0	0.00	51.00	3	302	0.99%
2019/12/31	1	50.80	15	50.90	50.90	-14	300	-4.65%
2019/12/27	1	51.40	0	0.00	51.40	1	300	0.33%
2019/12/26	1	51.10	0	0.00	51.20	1	299	0.33%
2019/12/25	1	51.10	0	0.00	51.10	1	296	0.34%
2019/12/24	6	51.32	5	51.40	51.40	1	294	0.34%
2019/12/20	0.1	50.40	2	50.40	50.30	-1.9	282	-0.67%
2019/12/19	3	50.20	0	50.90	50.20	3	280	1.05%
2019/12/18	3	50.50	0	0.00	50.50	3	274	1.09%
2019/12/17	2	50.05	0	0.00	50.00	2	268	0.75%
2019/12/16	1	50.20	0	0.00	50.00	1	267	0.37%
2019/12/11	3	49.93	0	0.00	49.85	3	282	1.06%
2019/12/09	0	0.00	15	50.20	49.90	-15	285	-5.26%
2019/12/03	1	50.10	0	0.00	50.10	1	286	0.35%
2019/12/02	0	0.00	5	49.85	50.30	-5	290	-1.72%
2019/11/29	0	0.00	2	50.35	50.20	-2	290	-0.69%
2019/11/28	1	50.60	0	0.00	50.50	1	288	0.35%
2019/11/26	1	50.30	0	0.00	50.20	1	289	0.35%
2019/11/25	0	0.00	1	50.40	50.50	-1	287	-0.35%
2019/11/22	1	50.30	0	0.00	50.30	1	285	0.35%
2019/11/21	2	49.95	0	0.00	50.00	2	284	0.70%
2019/11/19	5	49.90	0	0.00	49.80	5	279	1.79%
2019/11/15	12	49.78	0	0.00	49.70	12	282	4.24%
2019/11/14	1	49.75	0	0.00	49.75	1	280	0.36%
2019/11/13	0.1	49.90	0	0.00	49.95	0.1	278	0.04%
2019/11/08	0	0.00	0	49.80	49.70	0	281	0.00%
2019/11/07	0.1	49.85	0	0.00	49.80	0.1	282	0.03%
2019/11/06	2	49.58	0	0.00	49.70	2	283	0.71%
2019/11/01	1	49.30	0	0.00	49.30	1	277	0.36%
2019/10/31	1	49.40	0	0.00	49.60	1	262	0.38%
2019/10/30	24	49.59	1	49.45	49.45	23	256	8.97%
2019/10/29	1	50.00	1	49.95	49.95	0	245	0.00%
2019/10/25	0	0.00	0	50.60	50.60	0	248	0.00%
2019/10/23	2	50.50	0	0.00	50.50	2	250	0.80%
2019/10/21	1	50.00	0	0.00	50.40	1	253	0.39%
2019/10/17	3	49.58	0	0.00	49.60	3	244	1.23%
2019/10/16	3	49.70	0	0.00	49.70	3	240	1.25%
2019/10/15	5	49.73	1	49.80	49.85	4	238	1.68%
2019/10/08	1	49.85	1	50.60	50.50	0	234	0.00%
2019/10/04	4	49.90	0	0.00	49.80	4	239	1.67%
2019/10/02	0	0.00	3	50.40	50.20	-3	239	-1.25%
2019/09/27	2	50.80	0	0.00	50.30	2	243	0.82%
2019/09/26	1	51.00	1	51.10	51.10	0	271	0.00%
2019/09/24	1	51.10	3	51.00	50.90	-2	286	-0.70%
2019/09/23	1	50.90	2	50.80	50.90	-1	307	-0.33%
2019/09/20	2	50.45	0	0.00	50.40	2	314	0.64%
2019/09/19	2	50.15	1	50.30	50.30	1	326	0.31%
2019/09/18	6	49.95	4	50.70	49.60	2	352	0.57%
2019/09/17	9	50.13	1	50.30	50.30	8	354	2.26%
2019/09/16	5	50.54	0	0.00	50.60	5	352	1.42%
2019/09/12	4	50.85	1	50.70	50.70	3	359	0.83%
2019/09/11	6	51.07	0	0.00	51.00	6	365	1.64%
2019/09/09	0	0.00	1	51.70	51.50	-1	379	-0.26%
2019/09/06	1	51.60	1	51.50	51.50	0	381	0.00%
2019/09/05	0	0.00	1	51.80	51.70	-1	378	-0.26%
2019/09/04	1	51.10	0	0.00	51.40	1	374	0.27%
2019/09/03	2	51.40	2	51.60	51.30	0	374	0.00%
2019/08/30	0	0.00	4	51.20	51.10	-4	381	-1.05%
2019/08/29	7	51.01	0	0.00	51.10	7	383	1.82%
2019/08/28	1	51.00	0	0.00	51.40	1	389	0.26%
2019/08/27	1	51.50	2	51.50	51.40	-1	394	-0.25%
2019/08/19	1	51.40	0	0.00	51.40	1	424	0.24%
2019/08/14	0	0.00	1	51.40	51.40	-1	434	-0.23%
2019/08/13	15	50.81	1	50.60	50.60	14	434	3.22%
2019/08/06	4	51.20	2	51.15	51.80	2	428	0.47%
2019/08/01	1	53.20	0	0.00	52.90	1	432	0.23%
2019/07/30	1	52.50	0	0.00	52.60	1	429	0.23%
2019/07/29	1	53.00	0	0.00	53.10	1	426	0.23%
2019/07/26	2	53.60	0	0.00	53.50	2	426	0.47%
2019/07/25	2	53.60	0	0.00	53.70	2	425	0.47%
2019/07/24	2	53.70	0	0.00	53.70	2	425	0.47%
2019/07/22	0	0.00	1	54.20	54.10	-1	426	-0.23%
2019/07/19	0	0.00	1	53.90	53.70	-1	425	-0.24%
2019/07/18	1	53.80	1	53.80	53.80	0	427	0.00%
2019/07/17	1	53.90	2	53.95	53.80	-1	428	-0.23%
2019/07/16	5	54.14	2	54.20	54.20	3	425	0.70%
2019/07/15	1	54.90	0	0.00	54.80	1	424	0.24%
2019/07/11	1	55.20	0	0.00	55.10	1	422	0.24%
2019/07/08	1	55.40	6	55.60	55.60	-5	418	-1.19%
2019/07/05	0	0.00	10	55.40	55.40	-10	419	-2.38%
2019/07/04	0	0.00	1	55.80	55.30	-1	419	-0.24%
2019/07/03	1	56.00	21	55.28	55.20	-20	417	-4.79%
2019/07/02	1	54.60	1	54.20	54.20	0	391	0.00%
2019/07/01	3	55.03	1	55.00	55.00	2	388	0.51%
2019/06/28	1	56.00	6	55.62	55.60	-5	391	-1.28%
2019/06/26	5	53.98	4	54.05	54.10	1	366	0.27%
2019/06/25	5	56.40	6	56.50	56.70	-1	351	-0.28%
2019/06/24	1	56.20	6	55.90	56.00	-5	319	-1.56%
2019/06/20	2	56.20	39	55.72	55.60	-37	295	-12.53%
2019/06/19	0	0.00	1	55.10	55.20	-1	285	-0.35%
2019/06/18	2	54.85	1	54.80	54.90	1	275	0.36%
2019/06/17	6	54.75	11	54.91	54.50	-5	271	-1.84%
2019/06/14	0	0.00	1	53.70	53.80	-1	259	-0.38%
2019/06/12	1	53.10	0	0.00	53.20	1	259	0.39%
2019/06/11	1	53.10	0	0.00	53.50	1	263	0.38%
2019/06/10	1	53.50	1	53.40	53.50	0	260	0.00%
2019/06/04	2	54.00	5	54.20	54.10	-3	256	-1.17%
2019/06/03	0	0.00	8	53.68	54.00	-8	252	-3.17%
2019/05/31	1	52.60	0	0.00	52.80	1	245	0.41%
2019/05/30	6	52.88	0	0.00	53.00	6	243	2.46%
2019/05/29	0	0.00	2	52.70	53.30	-2	248	-0.80%
2019/05/22	4	50.50	0	0.00	51.30	4	225	1.77%
2019/05/21	2	51.80	6	51.68	51.80	-4	226	-1.77%
2019/05/16	2	51.30	0	0.00	51.30	2	235	0.85%
2019/05/14	3	50.73	0	0.00	51.90	3	241	1.24%
2019/05/13	2	51.90	2	51.30	51.30	0	247	0.00%
2019/05/10	3	52.80	2	52.60	52.60	1	249	0.40%
2019/05/09	5	52.90	2	52.80	52.80	3	259	1.16%
2019/05/03	1	53.60	0	0.00	54.00	1	267	0.37%
2019/04/29	4	53.08	3	52.80	52.80	1	281	0.36%
2019/04/26	3	53.20	1	53.30	53.30	2	282	0.71%
2019/04/24	1	53.00	0	0.00	53.20	1	286	0.35%
2019/04/23	2	53.30	0	0.00	53.30	2	294	0.68%
2019/04/22	1	53.60	0	0.00	53.60	1	307	0.33%
2019/04/18	0	0.00	1	54.10	53.90	-1	327	-0.31%
2019/04/17	1	54.30	1	54.00	54.30	0	330	0.00%
2019/04/16	0	53.80	0	0.00	53.70	0	332	0.00%
2019/04/12	2	53.80	1	54.10	54.10	1	334	0.30%
2019/04/10	0	0.00	3	54.70	55.30	-3	329	-0.91%
2019/04/09	1	54.80	0	0.00	54.80	1	327	0.31%
2019/04/08	1	55.00	6	55.72	55.00	-5	324	-1.54%
2019/04/03	6	55.45	1	56.00	55.10	5	321	1.56%
2019/04/02	2	55.50	2	55.45	55.90	0	321	0.00%
2019/03/27	1	53.40	0	0.00	53.50	1	319	0.31%
2019/03/26	1	53.20	0	0.00	53.30	1	325	0.31%
2019/03/25	2	52.85	6	53.08	53.10	-4	328	-1.22%
2019/03/22	3	53.60	2	53.90	53.50	1	329	0.30%
2019/03/21	0	53.80	0	0.00	53.80	0	329	0.00%
2019/03/19	0	54.00	0	0.00	54.00	0	329	0.00%
2019/03/18	0	54.20	0	0.00	54.20	0	328	0.00%
2019/03/14	4	54.23	0	0.00	54.00	4	327	1.22%
2019/03/12	3	53.57	22	53.53	53.90	-19	328	-5.78%
2019/03/11	1	54.00	1	54.20	54.20	0	323	0.00%
2019/03/08	4	53.75	1	53.80	53.90	3	326	0.92%
2019/03/05	0	0.00	0.1	54.60	54.60	-0.1	329	-0.02%
2019/02/27	1	54.40	1	54.40	54.40	0	315	0.00%
2019/02/26	0	54.60	0	0.00	54.60	0	317	0.00%
2019/02/25	2	54.80	1	55.00	55.00	1	316	0.32%
2019/02/22	1	54.50	0	0.00	54.50	1	317	0.31%
2019/02/20	1	54.00	1	55.10	55.20	0	313	0.00%
2019/02/19	5	54.00	0	0.00	53.80	5	310	1.61%
2019/02/18	1	54.20	1	54.00	54.00	0	308	0.00%
2019/02/15	4	54.85	75	54.69	54.40	-71	306	-23.19%
2019/02/14	2	55.20	2	55.00	55.00	0	300	0.00%
2019/02/12	4	55.15	24	55.17	55.90	-20	299	-6.69%
2019/02/11	3	55.27	25	55.30	55.50	-22	297	-7.39%
2019/01/30	4	55.70	17	55.86	55.90	-13	293	-4.43%
2019/01/29	3	54.37	5	54.52	54.50	-2	285	-0.70%
2019/01/28	2	53.80	19	54.11	54.60	-17	285	-5.96%
2019/01/25	2	54.10	16	54.23	54.20	-14	285	-4.90%
2019/01/24	0	0.00	18	54.18	54.10	-18	285	-6.30%
2019/01/23	4	54.20	3	54.03	54.20	1	285	0.35%
2019/01/22	1	53.41	12	54.38	54.00	-11	286	-3.84%
2019/01/21	50	52.74	1	53.20	53.20	49	279	17.50%
2019/01/16	5	52.50	0	0.00	52.50	5	279	1.79%
2019/01/15	2	52.85	2	52.60	52.80	0	284	0.00%
2019/01/14	2	52.50	6	52.23	52.60	-4	286	-1.40%
2019/01/11	58	50.99	17	51.05	51.00	41	323	12.66%
2019/01/10	38	50.03	5	49.72	50.10	33	334	9.87%
2019/01/09	1	48.05	1	48.30	48.30	0	327	0.00%
2019/01/08	1	47.55	0	0.00	47.55	1	329	0.30%
2018/12/26	14	47.56	0	0.00	46.80	14	400	3.50%
2018/12/25	3	47.00	0	0.00	47.55	3	407	0.74%
2018/12/24	10	47.90	2	48.03	47.80	8	417	1.92%
2018/12/22	1	47.05	1	47.00	47.00	0	421	0.00%
2018/12/21	3	46.90	5	46.84	46.70	-2	421	-0.48%
2018/12/14	0	0.00	1	46.60	46.00	-1	415	-0.24%
2018/12/13	1	46.55	0	0.00	46.65	1	413	0.24%
2018/12/11	2	46.20	0	0.00	46.30	2	412	0.49%
2018/12/10	0	0.00	2	46.00	46.35	-2	414	-0.48%
2018/12/07	0	46.95	0	0.00	46.35	0	417	0.00%
2018/12/05	2	46.13	6	46.20	46.30	-4	417	-0.96%
2018/12/04	2	47.28	0	0.00	46.70	2	416	0.48%
2018/12/03	1	47.55	0	0.00	47.55	1	415	0.24%
2018/11/30	4	47.45	0	0.00	47.45	4	413	0.97%
2018/11/29	1	46.40	1	46.50	46.55	0	413	0.00%
2018/11/28	0	0.00	1	46.25	46.25	-1	416	-0.24%
2018/11/22	0	0.00	1	46.65	46.30	-1	430	-0.23%
2018/11/21	0	0.00	1	46.35	46.55	-1	435	-0.23%
2018/11/20	1	45.70	1	45.70	45.90	0	438	0.00%
2018/11/16	0	0.00	5	46.15	45.95	-5	451	-1.11%
2018/11/15	2	45.25	82	45.24	45.20	-80	452	-17.69%
2018/11/12	0	0.00	1	47.30	47.05	-1	493	-0.20%
2018/11/08	2	47.05	1	46.45	46.70	1	514	0.19%
2018/11/07	0	0.00	1	45.75	45.90	-1	511	-0.20%
2018/11/06	1	45.50	0	0.00	45.20	1	513	0.19%
2018/11/05	0	0.00	3	45.25	45.40	-3	510	-0.59%
2018/11/01	3	44.02	1	44.50	44.30	2	507	0.39%
2018/10/31	3	43.42	0	0.00	43.70	3	506	0.59%
2018/10/30	51	43.16	0	0.00	43.05	51	506	10.08%
2018/10/29	1	43.20	1	43.20	43.45	0	512	0.00%
2018/10/25	4	42.33	0	0.00	42.30	4	513	0.78%
2018/10/24	1	42.70	0	0.00	43.10	1	539	0.19%
2018/10/23	2	42.98	8	42.42	42.80	-6	538	-1.12%
2018/10/22	33	42.86	0	0.00	42.10	33	532	6.20%
2018/10/19	10	40.18	38	40.42	43.05	-28	524	-5.34%
2018/10/18	0	43.20	48	43.69	42.75	-48	479	-10.02%
2018/10/17	3	45.00	0	0.00	44.75	3	466	0.64%
2018/10/15	1	44.75	0	0.00	44.90	1	459	0.22%
2018/10/12	2	45.00	0	0.00	45.00	2	454	0.44%
2018/10/11	6	46.68	10	47.70	45.75	-4	438	-0.91%
2018/10/09	1	50.80	0	0.00	50.80	1	409	0.24%
2018/10/08	0	0.00	1	51.30	50.90	-1	406	-0.25%
2018/10/05	0	0.00	2	51.55	51.60	-2	402	-0.50%
2018/10/04	2	53.15	5	52.80	53.00	-3	404	-0.74%
2018/10/03	78	53.68	4	54.00	53.50	74	402	18.40%
2018/10/02	6	53.55	5	54.06	53.30	1	399	0.25%
2018/10/01	30	52.53	1	52.90	53.00	29	388	7.46%
2018/09/27	4	51.00	60	51.07	51.10	-56	378	-14.80%
2018/09/25	1	51.10	11	51.12	51.60	-10	373	-2.67%
2018/09/21	3	51.30	25	51.48	51.50	-22	370	-5.94%
2018/09/20	0	0.00	10	51.70	51.50	-10	368	-2.72%
2018/09/19	2	51.90	0	0.00	51.90	2	365	0.55%
2018/09/18	1	52.00	0	0.00	52.00	1	364	0.27%
2018/09/17	2	52.10	10	51.92	51.90	-8	364	-2.19%
2018/09/14	0	0.00	53	51.17	52.00	-53	365	-14.51%
2018/09/12	1	51.00	0	0.00	51.00	1	363	0.27%
2018/09/10	1	50.70	20	50.83	50.90	-19	364	-5.22%
2018/09/07	2	52.10	5	52.00	51.70	-3	363	-0.83%
2018/09/06	0	0.00	10	52.35	52.40	-10	362	-2.76%
2018/09/05	5	52.98	0	0.00	52.60	5	362	1.38%
2018/09/04	0	0.00	2	53.00	53.20	-2	359	-0.56%
2018/08/31	5	51.80	0	0.00	52.00	5	354	1.41%
2018/08/30	1	52.30	3	52.33	52.20	-2	353	-0.57%
2018/08/29	1	51.40	0	0.00	51.30	1	357	0.28%
2018/08/28	2	51.50	1	51.70	51.80	1	353	0.28%
2018/08/27	19	50.78	18	51.18	51.50	1	350	0.29%
2018/08/24	2	50.70	0	0.00	50.70	2	348	0.57%
2018/08/23	5	51.92	0	0.00	51.50	5	343	1.46%
2018/08/22	1	52.10	0	0.00	52.00	1	341	0.29%
2018/08/21	4	51.58	0	0.00	51.90	4	340	1.17%
2018/08/20	9	50.79	0	0.00	51.00	9	336	2.67%
2018/08/17	143	52.04	0	0.00	50.90	143	329	43.36%	大買/鉅額交易
2018/08/16	65	52.03	0	0.00	52.20	65	309	21.03%
2018/08/15	1	54.00	0	0.00	54.10	1	292	0.34%
2018/08/10	0	0.00	2	56.40	56.30	-2	291	-0.69%
2018/08/09	2	56.40	2	56.40	56.50	0	290	0.00%
2018/08/07	2	56.10	0	0.00	56.00	2	285	0.70%
2018/08/06	1	55.70	0	0.00	55.70	1	282	0.35%
2018/08/03	3	55.17	0	0.00	55.50	3	281	1.07%
2018/08/02	1	55.60	0	0.00	55.80	1	271	0.37%
2018/08/01	1	55.90	0	0.00	55.90	1	268	0.37%
2018/07/31	9	55.59	0	0.00	56.80	9	256	3.51%
2018/07/30	1	56.80	0	0.00	56.80	1	228	0.44%
2018/07/27	1	57.10	0	0.00	57.10	1	227	0.44%
2018/07/26	2	56.95	0	0.00	57.10	2	223	0.89%
2018/07/25	1	57.20	0	0.00	57.10	1	219	0.46%
2018/07/24	1	56.80	0	0.00	57.90	1	212	0.47%
2018/07/23	1	58.20	0	0.00	57.70	1	212	0.47%
2018/07/18	0	0.00	1	58.70	59.20	-1	211	-0.47%
2018/07/17	1	59.00	0	0.00	58.80	1	208	0.48%
2018/07/16	0	0.00	2	58.70	58.80	-2	207	-0.96%
2018/07/13	2	58.10	1	58.40	58.30	1	206	0.48%
2018/07/12	1	58.20	0	0.00	58.20	1	205	0.49%
2018/07/11	1	59.80	0	0.00	60.00	1	201	0.50%
2018/07/10	0	0.00	3	59.63	59.50	-3	201	-1.49%
2018/07/09	1	60.00	0	0.00	59.90	1	199	0.50%
2018/07/04	1	60.50	0	0.00	60.40	1	200	0.50%
2018/07/02	0.3	60.80	0	0.00	60.80	0.3	202	0.14%
2018/06/28	0	0.00	1	61.40	60.70	-1	203	-0.49%
2018/06/27	0.4	60.80	0	0.00	60.80	0.4	203	0.19%
2018/06/26	1	60.50	32	60.57	61.10	-31	207	-14.97%
2018/06/25	31	61.00	0	0.00	61.00	31	207	14.96%
2018/06/22	1	61.10	0	0.00	61.00	1	211	0.47%
2018/06/19	0	0.00	2	61.80	61.40	-2	221	-0.90%
2018/06/15	1.4	61.70	0	0.00	62.00	1.4	225	0.60%
2018/06/14	1	61.50	0	0.00	61.70	1	228	0.44%
2018/06/13	0.4	61.90	2	62.00	61.90	-1.6	231	-0.70%
2018/06/08	0	0.00	1	62.80	62.20	-1	251	-0.40%
2018/06/07	0.6	62.60	0	0.00	62.60	0.6	264	0.21%
2018/06/06	1	62.70	48	62.30	62.80	-47	279	-16.83%
2018/06/05	0	0.00	1	61.80	61.80	-1	280	-0.36%
2018/06/04	3	61.20	1	61.40	61.40	2	277	0.72%
2018/06/01	2	61.25	0	0.00	61.30	2	275	0.73%
2018/05/30	28	61.00	0	0.00	61.30	28	270	10.38%
2018/05/29	10	60.90	2	61.00	61.00	8	271	2.95%
2018/05/28	0	0.00	1	61.20	61.00	-1	271	-0.37%
2018/05/25	3	61.13	0	0.00	61.30	3	271	1.11%
2018/05/24	0	0.00	1	61.90	61.60	-1	271	-0.37%
2018/05/23	3	61.27	10	61.30	61.00	-7	268	-2.61%
2018/05/22	0	0.00	25	61.50	61.50	-25	267	-9.35%
2018/05/21	12	61.72	0	0.00	61.60	12	267	4.48%
2018/05/18	0	0.00	1	61.40	61.90	-1	265	-0.38%
2018/05/16	1	60.50	0	0.00	60.70	1	264	0.38%
2018/05/15	25	60.60	0	0.00	60.50	25	269	9.28%
2018/05/10	1	60.50	0	0.00	60.40	1	278	0.36%
2018/05/07	1	60.40	0	0.00	60.40	1	290	0.34%
2018/04/26	0	0.00	2	61.00	60.50	-2	316	-0.63%
2018/04/25	5	60.02	0	0.00	60.20	5	321	1.55%
2018/04/24	5	60.20	0	0.00	60.50	5	329	1.52%
2018/04/23	2	61.50	2	60.90	60.80	0	348	0.00%
2018/04/20	1	61.30	2	61.10	61.40	-1	355	-0.28%
2018/04/17	2	60.65	0	0.00	60.40	2	361	0.55%
2018/04/16	0	0.00	4	61.20	61.10	-4	361	-1.11%
2018/04/13	0	0.00	3	61.47	61.60	-3	361	-0.83%
2018/04/11	4	61.20	1	61.20	61.10	3	365	0.82%
2018/04/10	2	61.10	0	0.00	60.80	2	367	0.54%
2018/04/03	1	60.20	1	60.20	60.30	0	371	0.00%
2018/03/29	1	60.50	0	0.00	60.60	1	397	0.25%
2018/03/28	0	60.90	0	0.00	60.70	0	395	0.00%
2018/03/27	2	60.60	0	0.00	60.60	2	399	0.50%
2018/03/26	3	59.83	0	0.00	59.90	3	400	0.75%
2018/03/21	7	61.31	0	0.00	61.00	7	406	1.72%
2018/03/16	1	61.60	0	0.00	61.80	1	415	0.24%
2018/03/15	0	0.00	1	62.20	62.10	-1	414	-0.24%
2018/03/13	2	63.10	1	63.70	63.00	1	410	0.24%
2018/03/12	0	0.00	5	62.66	62.50	-5	403	-1.24%
2018/03/09	6	62.00	4	62.05	61.50	2	393	0.51%
2018/03/08	1	60.30	0	0.00	60.10	1	390	0.26%
2018/03/06	0	60.50	0	0.00	60.40	0	392	0.00%
2018/03/05	0	0.00	1	60.10	60.20	-1	401	-0.25%
2018/02/26	2	61.55	0.1	61.60	61.60	1.9	399	0.48%
2018/02/23	2	60.80	0	0.00	60.80	2	402	0.50%
2018/02/21	1	60.80	1	60.90	61.40	0	419	0.00%
2018/02/09	2	59.20	0	0.00	59.90	2	421	0.47%
2018/02/07	2	60.00	0	0.00	60.20	2	417	0.48%
2018/02/06	7	60.00	0	0.00	59.70	7	413	1.69%
2018/01/26	2	62.15	1	62.20	62.50	1	400	0.25%
2018/01/25	1	62.60	0	0.00	62.80	1	397	0.25%
2018/01/23	2	63.90	0	0.00	64.40	2	392	0.51%
2018/01/22	0	0.00	2	64.90	65.00	-2	387	-0.52%
2018/01/19	5	64.56	5	65.36	65.20	0	387	0.00%
2018/01/18	1	65.10	4	65.20	65.30	-3	381	-0.79%
2018/01/17	5	64.94	3	65.00	65.00	2	371	0.54%
2018/01/12	0	0.00	1	62.30	62.70	-1	355	-0.28%
2018/01/09	2	62.30	0	0.00	63.00	2	368	0.54%
2018/01/03	0	0.00	3	63.50	63.80	-3	388	-0.77%
2018/01/02	1	64.20	0	0.00	63.60	1	385	0.26%