聯華 (1229)-臺銀-民權券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
68.3
漲跌
▲0.8
漲幅
+1.19%
成交量
1,377張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1.5	68.34	68.30	-1.5	1,020	-0.14%
2024/05/15	0.8	67.50	0	0.00	67.50	0.8	1,021	0.07%
2024/05/14	0	67.70	0	67.60	67.30	0	1,027	0.00%
2024/05/09	0.1	67.09	0	0.00	67.40	0.1	1,054	0.01%
2024/05/07	0	0.00	3	67.30	67.30	-3	1,049	-0.29%
2024/05/06	3	67.50	2	67.60	67.40	1	1,047	0.10%
2024/05/02	0.1	66.50	0	0.00	66.40	0.1	1,045	0.00%
2024/04/29	0.2	65.80	0	0.00	66.50	0.2	1,048	0.01%
2024/04/26	5	65.26	3.4	65.52	65.50	1.6	1,046	0.15%
2024/04/25	1	65.52	0	0.00	65.50	1	1,045	0.10%
2024/04/23	0	0.00	1	65.90	66.20	-1	1,060	-0.09%
2024/04/22	2	65.50	0	0.00	65.50	2	1,066	0.19%
2024/04/19	2.3	65.38	0	0.00	65.30	2.3	1,060	0.22%
2024/04/17	1	66.21	0.2	66.50	66.30	0.9	1,039	0.08%
2024/04/16	0.2	66.40	0.3	66.50	66.30	-0.1	1,023	-0.01%
2024/04/15	0	0.00	5.8	67.74	67.70	-5.8	992	-0.58%
2024/04/12	1	67.41	0	0.00	67.50	1	990	0.10%
2024/04/11	0	67.70	0	0.00	67.70	0	994	0.00%
2024/04/10	0	68.20	0.2	68.00	68.00	-0.1	994	-0.01%
2024/04/09	0	68.00	0	0.00	67.80	0	1,008	0.00%
2024/04/02	0	67.90	0	0.00	67.50	0	1,005	0.00%
2024/04/01	1	67.80	0.1	68.10	67.80	0.9	1,009	0.09%
2024/03/29	0.1	68.00	0.2	67.90	67.90	-0.1	1,012	-0.01%
2024/03/28	0	0.00	0.2	67.50	68.00	-0.2	1,016	-0.02%
2024/03/27	2.4	67.04	0	0.00	67.20	2.4	1,011	0.24%
2024/03/21	3	67.50	0	0.00	67.60	3	999	0.30%
2024/03/20	2.2	66.92	0	0.00	67.30	2.2	1,039	0.21%
2024/03/19	1	67.10	0	0.00	67.20	1	1,037	0.10%
2024/03/18	0	67.64	3	67.70	67.70	-3	1,033	-0.29%
2024/03/15	1.5	68.17	0	0.00	67.70	1.5	1,029	0.15%
2024/03/14	0.1	68.80	1.3	68.82	68.70	-1.1	1,022	-0.11%
2024/03/13	0	69.10	2.3	68.81	69.20	-2.3	1,018	-0.23%
2024/03/12	1	68.70	4	68.70	68.60	-3	1,010	-0.30%
2024/03/11	2	68.90	1	68.70	68.80	1	1,008	0.10%
2024/03/08	2	65.95	0	0.00	65.70	2	954	0.21%
2024/03/07	2.1	66.92	2	67.00	67.00	0.1	936	0.01%
2024/03/06	4	67.30	0	67.20	67.30	4	932	0.43%
2024/03/05	1.1	67.06	2.1	67.41	67.40	-1	944	-0.11%
2024/03/04	6.5	65.81	1	65.90	66.00	5.5	928	0.59%
2024/03/01	0	65.60	0	0.00	65.50	0	920	0.00%
2024/02/29	0.1	64.80	0	0.00	65.50	0.1	932	0.01%
2024/02/27	0.1	64.75	2	65.35	64.60	-1.9	914	-0.21%
2024/02/26	3	64.83	1.1	65.01	64.80	1.9	911	0.21%
2024/02/23	5.1	65.18	1	65.90	65.00	4.1	914	0.44%
2024/02/22	0.1	65.60	2	65.55	65.50	-1.9	944	-0.20%
2024/02/21	1	64.81	0	0.00	64.80	1	956	0.11%
2024/02/20	1	65.01	0	0.00	64.90	1	955	0.11%
2024/02/16	1.5	65.29	1	66.00	65.20	0.5	982	0.05%
2024/02/02	5	65.54	5	65.94	65.60	0	977	0.00%
2024/02/01	2.1	65.12	6	65.73	65.70	-3.9	973	-0.40%
2024/01/31	0	65.20	0.1	65.15	64.90	-0.1	946	-0.01%
2024/01/30	4.1	65.26	0	0.00	64.80	4.1	945	0.44%
2024/01/29	5	65.84	0	0.00	65.40	5	940	0.53%
2024/01/26	0	65.66	8.3	65.75	66.00	-8.3	936	-0.88%
2024/01/25	2.1	64.90	0	0.00	64.80	2.1	925	0.22%
2024/01/24	2	64.80	0.6	65.30	64.60	1.4	926	0.15%
2024/01/22	4.1	64.56	5	65.00	64.90	-0.9	932	-0.09%
2024/01/19	0	64.00	0.4	64.40	64.20	-0.4	935	-0.04%
2024/01/18	5	63.74	10.2	63.82	63.80	-5.2	934	-0.55%
2024/01/17	1.1	63.60	3	63.90	63.60	-2	937	-0.21%
2024/01/16	0.4	64.70	0	0.00	64.00	0.4	917	0.04%
2024/01/15	2	65.10	1	65.50	65.10	1	905	0.11%
2024/01/12	8	65.09	0.3	65.30	65.00	7.7	911	0.84%
2024/01/11	3.1	64.91	9	65.51	65.90	-5.9	910	-0.64%
2024/01/10	1	64.00	6	64.17	64.00	-5	924	-0.54%
2024/01/09	4.2	64.58	1	64.50	64.50	3.2	925	0.35%
2024/01/08	0.5	64.91	0	0.00	64.80	0.5	927	0.06%
2024/01/05	0.1	65.10	8	64.90	64.90	-7.9	932	-0.85%
2024/01/04	1.3	65.25	14.1	65.40	65.20	-12.8	927	-1.38%
2024/01/03	9.1	65.75	14	65.60	65.30	-4.9	934	-0.52%
2024/01/02	0	0.00	14	66.40	66.50	-14	919	-1.52%
2023/12/29	0.2	66.50	0	0.00	66.70	0.2	923	0.02%
2023/12/28	0	66.10	0	0.00	66.40	0	922	0.00%
2023/12/27	0.3	66.00	0.2	66.10	65.90	0.1	919	0.02%
2023/12/26	0	66.00	0	0.00	65.90	0	914	0.00%
2023/12/25	1	65.70	0	0.00	65.70	1	917	0.11%
2023/12/22	4.1	66.17	0	0.00	66.00	4.1	913	0.45%
2023/12/21	0	66.40	0	0.00	66.20	0	915	0.00%
2023/12/20	0	66.40	0	0.00	66.30	0	919	0.00%
2023/12/19	0	66.20	5	66.10	66.00	-5	914	-0.55%
2023/12/18	6	66.50	0	66.80	66.30	6	905	0.66%
2023/12/15	0.5	67.50	0.3	67.70	67.00	0.2	895	0.03%
2023/12/14	0	67.72	0	0.00	67.30	0	852	0.00%
2023/12/13	0	67.10	0.1	67.10	67.00	-0.1	849	-0.01%
2023/12/12	0.1	67.29	0.1	67.50	67.20	0.1	883	0.01%
2023/12/11	1.1	67.50	0	0.00	67.20	1.1	887	0.12%
2023/12/08	1	68.39	0.1	68.00	67.80	1	874	0.11%
2023/12/07	0	68.50	1.2	68.35	68.50	-1.2	865	-0.14%
2023/12/06	2.1	68.71	0	0.00	68.60	2.1	863	0.24%
2023/12/05	0.1	68.60	0	0.00	68.50	0.1	850	0.01%
2023/12/04	0	68.40	1.1	68.59	68.50	-1.1	847	-0.13%
2023/12/01	0.1	68.80	1.2	68.57	68.40	-1.1	845	-0.13%
2023/11/30	1	68.68	2.2	68.66	68.40	-1.2	847	-0.14%
2023/11/29	0	67.68	0.1	66.80	68.00	0	835	0.00%
2023/11/28	1.1	66.90	0	0.00	67.00	1.1	818	0.13%
2023/11/27	0	67.10	0	0.00	66.40	0	830	0.00%
2023/11/22	0	66.90	2	66.65	66.60	-2	809	-0.24%
2023/11/21	0.1	66.85	10.4	66.89	67.10	-10.3	806	-1.28%
2023/11/20	0.2	64.69	1.1	65.28	65.50	-0.9	779	-0.11%
2023/11/17	0	64.40	0	0.00	64.40	0	771	0.01%
2023/11/16	0	64.50	0	64.30	64.60	0	767	0.00%
2023/11/15	0	64.20	2	64.50	64.90	-2	768	-0.26%
2023/11/14	2.1	63.19	4.3	63.35	63.80	-2.2	751	-0.30%
2023/11/13	0.3	62.10	0	0.00	62.30	0.3	735	0.04%
2023/11/10	0.5	62.40	0	0.00	61.80	0.5	765	0.07%
2023/11/08	0	0.00	1.2	62.13	62.50	-1.2	793	-0.15%
2023/11/07	0	0.00	0.3	61.99	61.80	-0.3	799	-0.04%
2023/11/06	0.2	61.80	0	0.00	61.80	0.2	815	0.02%
2023/11/03	0.1	61.81	0	0.00	61.50	0.1	825	0.01%
2023/11/02	0	0.00	0.1	61.80	61.60	-0.1	836	-0.01%
2023/11/01	0.3	61.70	3.2	61.61	61.60	-2.9	858	-0.34%
2023/10/30	2	62.40	0	0.00	62.20	2	896	0.22%
2023/10/27	0.1	61.90	6	62.10	62.20	-5.9	897	-0.66%
2023/10/26	0.1	61.19	0	0.00	61.20	0.1	908	0.01%
2023/10/25	0.1	61.60	0	0.00	61.20	0.1	932	0.01%
2023/10/23	0	60.80	0	0.00	60.60	0	1,014	0.00%
2023/10/19	0.1	61.10	0	61.10	60.80	0	1,075	0.00%
2023/10/17	0.2	61.30	0	0.00	60.90	0.2	1,078	0.01%
2023/10/16	1	61.10	0.1	61.50	61.10	0.9	1,125	0.08%
2023/10/13	2	61.30	0	0.00	61.30	2	1,141	0.18%
2023/10/12	2.1	61.70	1	61.80	61.80	1.1	1,175	0.09%
2023/10/11	1	61.60	0	0.00	61.60	1	1,206	0.08%
2023/10/06	0	62.16	2	62.20	62.10	-2	1,249	-0.16%
2023/10/05	0.1	62.19	0	0.00	61.80	0.1	1,256	0.01%
2023/10/04	0.2	61.50	0	0.00	61.40	0.2	1,274	0.02%
2023/10/02	2	61.80	0	0.00	61.80	2	1,294	0.16%
2023/09/28	0	0.00	4	61.95	62.40	-4	1,315	-0.30%
2023/09/27	0.9	61.75	0	0.00	61.40	0.9	1,317	0.07%
2023/09/26	0.1	62.10	3	62.20	61.80	-2.9	1,325	-0.22%
2023/09/25	0	62.40	0	0.00	62.50	0	1,352	0.00%
2023/09/22	0	61.60	0	0.00	61.90	0	1,381	0.00%
2023/09/21	0	61.60	0	61.60	61.50	0	1,420	0.00%
2023/09/20	0.7	61.90	0	0.00	61.80	0.7	1,447	0.04%
2023/09/19	0	62.00	0	0.00	61.70	0	1,488	0.00%
2023/09/18	1.1	62.30	0.1	62.00	62.30	0.9	1,502	0.06%
2023/09/15	1.2	62.23	0	0.00	63.00	1.2	1,501	0.08%
2023/09/14	1	62.20	1.1	61.81	62.00	-0.1	1,458	0.00%
2023/09/13	0.1	61.27	0	0.00	61.40	0.1	1,450	0.00%
2023/09/12	1.1	60.61	0	0.00	60.60	1.1	1,462	0.07%
2023/09/11	1	60.00	1	60.30	60.30	0	1,465	0.00%
2023/09/08	0.2	60.50	2	60.00	60.20	-1.8	1,461	-0.13%
2023/09/07	0.1	60.70	1	60.30	60.30	-0.9	1,464	-0.06%
2023/09/06	0.1	61.32	0.1	61.30	60.80	0	1,464	0.00%
2023/09/05	2	61.61	2	62.00	61.60	0	1,465	0.00%
2023/09/04	3	61.27	1	61.20	61.60	2	1,469	0.14%
2023/09/01	0	0.00	2	61.30	60.80	-2	1,471	-0.14%
2023/08/31	1	60.31	0.1	61.00	61.20	0.9	1,473	0.06%
2023/08/30	0	0.00	2	60.60	60.60	-2	1,455	-0.14%
2023/08/28	0.1	60.90	0	0.00	60.80	0.1	1,462	0.00%
2023/08/25	3.5	60.00	0	0.00	60.20	3.5	1,467	0.24%
2023/08/24	0.4	60.06	0	0.00	59.70	0.4	1,467	0.03%
2023/08/23	0.4	59.80	0	0.00	59.60	0.4	1,483	0.03%
2023/08/22	2.2	59.96	0	0.00	59.60	2.2	1,488	0.15%
2023/08/21	2.2	60.13	0	0.00	60.10	2.2	1,495	0.15%
2023/08/18	0.4	60.20	0	0.00	59.70	0.4	1,492	0.03%
2023/08/17	2	60.05	0	0.00	60.20	2	1,481	0.14%
2023/08/16	2.4	60.23	0	0.00	60.50	2.4	1,483	0.16%
2023/08/15	3.1	61.18	6	61.00	60.90	-2.9	1,461	-0.20%
2023/08/14	2.3	61.65	0	0.00	61.80	2.3	1,457	0.16%
2023/08/11	0.3	62.84	0	62.70	62.50	0.2	1,474	0.01%
2023/08/10	1.1	63.12	0	0.00	63.10	1.1	1,481	0.07%
2023/08/09	2	63.70	1	64.20	64.30	1	1,484	0.07%
2023/08/08	2.4	63.80	0	0.00	63.70	2.4	1,478	0.16%
2023/08/07	0.3	62.50	0	0.00	63.20	0.3	1,487	0.02%
2023/08/04	1.1	62.73	0	0.00	62.60	1.1	1,468	0.08%
2023/08/02	0.6	63.48	0	0.00	63.10	0.6	1,469	0.04%
2023/08/01	0.1	64.52	0	0.00	64.30	0.1	1,447	0.00%
2023/07/31	3	64.40	8	64.80	63.90	-5	1,459	-0.34%
2023/07/28	1.2	63.83	0	64.00	63.80	1.1	1,455	0.08%
2023/07/27	16.2	64.80	0	64.90	64.60	16.2	1,433	1.13%
2023/07/26	4.5	64.61	0.7	64.39	65.50	3.8	1,421	0.27%
2023/07/25	5	69.16	0	0.00	69.30	5	1,379	0.36%
2023/07/24	0	69.40	0	0.00	69.10	0	1,345	0.00%
2023/07/21	0.2	69.60	1	69.70	69.60	-0.8	1,356	-0.06%
2023/07/19	5.3	69.58	24.1	69.97	68.80	-18.8	1,505	-1.25%
2023/07/18	1	70.70	4.1	71.00	71.20	-3.1	1,467	-0.21%
2023/07/17	1	70.63	0	0.00	70.90	1	1,466	0.07%
2023/07/14	2.1	71.10	3.1	70.93	71.10	-1	1,434	-0.07%
2023/07/12	0.1	69.34	0	0.00	69.20	0.1	1,422	0.01%
2023/07/11	1	69.39	3.1	69.26	69.40	-2.1	1,427	-0.14%
2023/07/10	1	67.70	1.1	68.47	68.00	-0.1	1,427	-0.01%
2023/07/07	1	68.20	0	0.00	68.00	1	1,433	0.07%
2023/07/06	2.1	68.65	0	0.00	68.20	2.1	1,424	0.15%
2023/07/05	0	0.00	4.3	69.16	69.10	-4.3	1,412	-0.30%
2023/07/04	0	68.80	0	0.00	69.00	0	1,418	0.00%
2023/07/03	1.1	69.10	9.6	68.57	69.00	-8.5	1,438	-0.59%
2023/06/30	2	67.85	14	67.82	67.80	-12	1,442	-0.83%
2023/06/29	4	68.08	0	0.00	67.60	4	1,409	0.29%
2023/06/28	1	67.87	7.1	67.34	67.90	-6	1,371	-0.44%
2023/06/27	0	0.00	9.4	66.54	66.70	-9.4	1,346	-0.70%
2023/06/26	1	64.91	8.5	65.22	65.10	-7.5	1,333	-0.56%
2023/06/21	0	64.40	3	64.40	64.60	-3	1,317	-0.23%
2023/06/19	3	64.20	0.2	64.40	64.10	2.8	1,328	0.21%
2023/06/16	3	64.80	4.3	64.67	64.60	-1.3	1,333	-0.09%
2023/06/15	0	0.00	2	63.80	63.90	-2	1,323	-0.15%
2023/06/14	0.1	63.70	0	0.00	63.70	0.1	1,360	0.01%
2023/06/13	3	63.77	0	0.00	63.80	3	1,372	0.22%
2023/06/09	0	0.00	1	63.80	63.40	-1	1,422	-0.07%
2023/06/08	0	63.70	13	63.65	63.60	-13	1,422	-0.91%
2023/06/07	0.1	63.00	0.2	63.00	63.00	-0.1	1,418	0.00%
2023/06/06	1	62.50	0.1	62.70	62.40	0.9	1,410	0.06%
2023/06/05	0	62.80	0	0.00	62.60	0	1,410	0.00%
2023/06/02	0	0.00	6.3	62.75	62.70	-6.3	1,408	-0.44%
2023/06/01	0	62.80	0	0.00	62.70	0	1,412	0.00%
2023/05/31	0	62.70	3	62.90	62.30	-3	1,414	-0.21%
2023/05/30	0.1	62.75	0.1	62.90	62.70	0.1	1,411	0.00%
2023/05/29	3.1	63.21	0.1	63.90	63.20	3	1,417	0.21%
2023/05/26	0	62.60	1	62.60	62.90	-1	1,395	-0.07%
2023/05/25	0	0.00	1.1	63.00	62.90	-1.1	1,387	-0.08%
2023/05/24	0	62.50	0	0.00	62.70	0	1,384	0.00%
2023/05/23	1	62.80	0	0.00	62.80	1	1,383	0.07%
2023/05/22	0	0.00	7.3	62.90	62.80	-7.3	1,384	-0.53%
2023/05/19	1	61.90	0	0.00	62.30	1	1,370	0.07%
2023/05/18	1	62.40	1	62.40	62.30	0	1,363	0.00%
2023/05/17	0	62.50	1.3	62.42	62.80	-1.2	1,360	-0.09%
2023/05/16	5	61.56	1	61.70	61.50	4	1,333	0.30%
2023/05/15	0	0.00	1	60.90	60.90	-1	1,322	-0.08%
2023/05/12	6.2	61.41	2	60.90	61.10	4.2	1,314	0.32%
2023/05/11	6.2	61.41	2	60.90	60.70	4.2	1,322	0.32%
2023/05/09	0	0.00	6	61.55	61.80	-6	1,317	-0.46%
2023/05/08	1.4	61.93	3.1	62.07	62.20	-1.7	1,325	-0.13%
2023/05/05	4.1	62.23	3	62.43	61.90	1.1	1,348	0.08%
2023/05/04	1	62.70	4.1	62.31	62.70	-3.1	1,347	-0.23%
2023/05/03	1.1	61.72	2.2	61.83	61.90	-1.1	1,338	-0.08%
2023/05/02	7.1	61.67	5	61.87	61.90	2	1,345	0.15%
2023/04/28	0.2	60.80	0	0.00	61.00	0.2	1,344	0.01%
2023/04/27	4.3	60.79	1	61.00	60.70	3.3	1,343	0.25%
2023/04/26	1.3	59.64	0.1	60.10	61.10	1.2	1,339	0.09%
2023/04/25	16.4	60.94	5.1	61.86	60.20	11.3	1,313	0.86%
2023/04/24	7.1	61.69	16.6	61.88	62.30	-9.5	1,211	-0.78%
2023/04/21	1	59.70	1	60.10	59.80	0	1,191	0.00%
2023/04/20	1	59.90	0.6	60.40	60.50	0.4	1,179	0.04%
2023/04/19	3.3	59.83	0.1	59.80	59.70	3.2	1,170	0.27%
2023/04/18	3.1	59.87	5	60.00	59.80	-1.9	1,160	-0.16%
2023/04/17	17	60.65	10.2	60.80	60.20	6.8	1,149	0.59%
2023/04/14	2.1	59.40	2	59.40	59.40	0.1	1,096	0.01%
2023/04/13	1	58.00	0.2	59.10	59.00	0.8	1,085	0.07%
2023/04/12	1	58.30	3.1	58.30	58.30	-2.1	1,081	-0.19%
2023/04/11	1	58.31	2.2	58.41	58.30	-1.2	1,073	-0.11%
2023/04/10	0.1	58.50	0.2	58.40	58.70	-0.1	1,064	-0.01%
2023/04/07	5.2	58.28	3.1	58.37	58.30	2.2	1,054	0.20%
2023/04/06	2	57.40	2	56.90	57.70	0	1,039	0.00%
2023/03/31	2	56.00	1.1	56.10	56.00	0.9	1,011	0.09%
2023/03/30	0	56.00	0	0.00	55.70	0	977	0.00%
2023/03/28	1	55.90	0	0.00	55.80	1	986	0.10%
2023/03/24	0.3	56.40	0.5	56.40	56.20	-0.2	961	-0.02%
2023/03/23	0.5	56.40	0	0.00	56.40	0.5	959	0.05%
2023/03/22	2	56.50	0	0.00	56.30	2	957	0.21%
2023/03/21	0	0.00	1	55.90	55.60	-1	943	-0.11%
2023/03/20	0.1	54.70	2	55.20	54.60	-1.9	937	-0.20%
2023/03/17	4.2	54.06	1.1	54.80	54.40	3.1	925	0.34%
2023/03/16	2.1	55.71	0	0.00	55.50	2.1	889	0.24%
2023/03/15	1	56.49	11.2	56.00	56.10	-10.2	879	-1.16%
2023/03/14	1	55.00	15	55.20	55.10	-14	863	-1.62%
2023/03/13	0	53.30	0	0.00	53.80	0	832	0.00%
2023/03/10	0	54.40	1.1	53.86	53.90	-1.1	832	-0.13%
2023/03/09	1	54.60	2	54.60	54.70	-1	830	-0.12%
2023/03/08	0	54.80	0.8	54.60	54.80	-0.8	845	-0.09%
2023/03/07	0	54.80	0	0.00	54.80	0	839	0.00%
2023/03/06	0	0.00	1	54.30	54.80	-1	846	-0.12%
2023/03/03	0	0.00	1.8	54.04	54.20	-1.8	842	-0.22%
2023/03/02	0	0.00	1	53.90	54.00	-1	841	-0.12%
2023/03/01	0	54.30	0	0.00	53.80	0	838	0.00%
2023/02/24	1	54.40	0	0.00	54.40	1	830	0.12%
2023/02/23	2.1	54.03	0.5	54.40	54.30	1.6	829	0.20%
2023/02/21	1	53.80	0.1	54.10	53.90	0.9	830	0.11%
2023/02/17	0	0.00	1	53.11	53.40	-1	842	-0.12%
2023/02/15	0.6	53.33	1.2	53.17	53.20	-0.6	861	-0.06%
2023/02/14	1	53.50	1	53.60	53.40	0	863	0.00%
2023/02/10	1	55.00	2.2	54.52	54.40	-1.2	868	-0.14%
2023/02/09	0.2	55.02	0	0.00	55.00	0.2	867	0.02%
2023/02/08	0.1	54.50	1	54.50	54.60	-0.9	858	-0.10%
2023/02/07	0.1	53.70	0	0.00	53.90	0.1	847	0.01%
2023/02/06	1.8	53.30	1	53.80	53.70	0.8	844	0.09%
2023/02/03	2	53.90	7	53.70	53.80	-5	827	-0.60%
2023/02/02	1.3	52.59	0.7	53.04	53.40	0.6	800	0.08%
2023/02/01	1	51.90	3	52.10	52.40	-2	786	-0.25%
2023/01/31	2.2	51.81	4	51.90	51.90	-1.9	787	-0.23%
2023/01/30	8	51.43	0.2	51.40	51.60	7.8	779	1.00%
2023/01/16	0	0.00	1.1	51.60	51.50	-1.1	769	-0.14%
2023/01/13	0	0.00	5	51.30	51.30	-5	762	-0.66%
2023/01/12	3	51.60	1	51.70	51.70	2	768	0.26%
2023/01/11	11	52.25	19.2	51.39	52.30	-8.2	765	-1.07%
2023/01/09	0.5	50.20	0	0.00	50.10	0.5	746	0.07%
2023/01/06	0.1	50.20	0	0.00	50.00	0.1	749	0.01%
2023/01/05	1	50.10	1	50.30	50.10	0	761	0.00%
2023/01/04	1	49.95	0	0.00	50.10	1	768	0.13%
2023/01/03	3	49.92	1	49.95	50.00	2	793	0.25%
2022/12/30	2.2	49.63	2	49.95	50.10	0.2	797	0.03%
2022/12/29	1.6	49.19	0	0.00	49.70	1.6	788	0.20%
2022/12/28	1	49.35	1	49.65	49.50	0	798	0.00%
2022/12/27	1.1	49.36	1	49.55	49.45	0.1	814	0.01%
2022/12/23	1.2	49.13	1	49.25	49.25	0.2	858	0.02%
2022/12/21	1.5	49.03	0	0.00	48.90	1.5	891	0.17%
2022/12/20	5.3	49.33	0	0.00	48.95	5.3	891	0.59%
2022/12/19	0.3	49.90	0	0.00	49.80	0.3	898	0.03%
2022/12/16	1	49.55	1	49.90	49.35	0	904	0.00%
2022/12/14	0	0.00	2	50.10	49.95	-2	915	-0.22%
2022/12/13	3.2	49.91	1	50.40	49.75	2.2	919	0.23%
2022/12/12	2.1	49.55	2	49.63	49.80	0.1	928	0.01%
2022/12/09	3	49.70	2.2	49.85	49.75	0.8	969	0.09%
2022/12/08	2.3	49.41	2	49.60	49.45	0.3	980	0.03%
2022/12/07	2.1	49.69	2.2	49.89	49.80	-0.1	983	-0.01%
2022/12/06	3	50.57	1.1	50.05	50.00	1.9	984	0.19%
2022/12/02	4	50.85	2	51.00	51.00	2	990	0.20%
2022/12/01	0.1	51.42	4	51.68	51.30	-3.9	998	-0.39%
2022/11/30	4.1	51.07	18.4	50.90	51.10	-14.2	993	-1.43%
2022/11/29	1	50.00	1	50.30	50.10	0	981	0.00%
2022/11/28	0	0.00	4	50.40	50.40	-4	981	-0.41%
2022/11/25	4.2	50.00	2	50.10	50.00	2.2	979	0.22%
2022/11/24	0	0.00	12	50.02	50.20	-12	981	-1.22%
2022/11/23	0.2	49.86	0	0.00	49.75	0.2	993	0.02%
2022/11/21	3	48.68	5	49.05	48.90	-2	1,032	-0.19%
2022/11/18	6	49.12	0	0.00	49.20	6	1,036	0.58%
2022/11/17	1	49.10	1	49.55	49.55	0	1,047	0.00%
2022/11/16	5.6	50.08	0.4	49.75	49.30	5.2	1,046	0.50%
2022/11/15	2	50.65	0.1	50.90	50.60	1.9	1,036	0.18%
2022/11/14	10	50.39	30	50.82	50.90	-20	1,034	-1.93%
2022/11/11	17	50.26	16.2	50.85	50.10	0.8	1,027	0.08%
2022/11/10	21	50.01	18	50.27	50.00	3	1,024	0.29%
2022/11/09	1.2	49.93	2	50.10	50.50	-0.8	1,024	-0.08%
2022/11/08	4	49.66	4	49.89	49.75	0	1,046	0.00%
2022/11/07	6.1	48.78	5.2	48.99	49.30	0.9	1,042	0.09%
2022/11/04	0.3	47.95	0	0.00	48.05	0.3	1,036	0.02%
2022/11/02	1.1	47.63	0	0.00	47.60	1.1	1,036	0.11%
2022/11/01	0	0.00	1	46.80	47.10	-1	1,038	-0.10%
2022/10/27	1.1	47.13	2	47.20	47.10	-0.9	1,103	-0.08%
2022/10/26	0.3	46.44	5.6	46.01	46.40	-5.4	1,123	-0.48%
2022/10/25	5.1	46.67	0	0.00	46.25	5.1	1,140	0.45%
2022/10/20	4.3	47.05	4	47.23	47.10	0.3	1,176	0.02%
2022/10/19	2.1	48.43	3.1	48.60	47.95	-1	1,179	-0.08%
2022/10/18	2	47.60	2	47.95	48.00	0	1,184	0.00%
2022/10/17	8.1	47.02	7	47.37	47.60	1.1	1,188	0.09%
2022/10/14	11.3	48.53	10	48.84	48.60	1.3	1,164	0.11%
2022/10/13	0	48.35	0	0.00	48.25	0	1,167	0.00%
2022/10/12	4.2	48.55	5.6	48.38	48.90	-1.5	1,159	-0.13%
2022/10/11	10	48.42	5	48.60	48.30	5	1,154	0.43%
2022/10/06	3.1	50.34	2	50.50	50.60	1.1	1,125	0.10%
2022/10/05	4	50.55	2.7	50.90	50.90	1.3	1,137	0.12%
2022/10/04	3.3	49.80	2	49.95	49.95	1.3	1,131	0.11%
2022/10/03	6	49.97	0	0.00	49.65	6	1,122	0.54%
2022/09/30	2	50.03	2	50.50	50.70	0	1,117	0.00%
2022/09/29	2	51.30	1	51.70	51.20	1	1,100	0.09%
2022/09/28	3.7	52.06	0.9	51.50	51.10	2.8	1,098	0.25%
2022/09/27	4	52.48	3.1	52.61	52.70	1	1,088	0.09%
2022/09/26	4.9	53.10	1	53.40	52.60	3.9	1,093	0.35%
2022/09/23	1	54.10	2	54.45	54.20	-1	1,088	-0.09%
2022/09/22	4.4	53.13	2	53.70	54.20	2.4	1,101	0.21%
2022/09/21	8.8	53.89	1	54.50	53.60	7.8	1,095	0.71%
2022/09/20	5	53.50	0	0.00	54.30	5	1,085	0.46%
2022/09/19	5	54.00	0	0.00	53.90	5	1,089	0.46%
2022/09/16	2.4	54.26	1	54.50	54.30	1.4	1,097	0.13%
2022/09/15	1.2	54.72	1	54.60	54.80	0.2	1,065	0.02%
2022/09/14	1.1	54.82	0	0.00	54.70	1.1	1,064	0.10%
2022/09/13	0	0.00	1	55.50	55.40	-1	1,077	-0.09%
2022/09/12	1.4	55.35	0	0.00	55.30	1.4	1,080	0.12%
2022/09/08	2.1	54.73	2	54.95	55.70	0.1	1,089	0.01%
2022/09/07	6.3	55.00	1.1	54.81	54.60	5.2	1,098	0.47%
2022/09/06	1	55.91	1	55.90	55.70	0	1,090	0.00%
2022/09/02	5.2	56.42	0	0.00	56.20	5.2	1,115	0.46%
2022/09/01	1.1	56.15	1	56.40	56.50	0.1	1,126	0.01%
2022/08/31	2.1	56.95	3	57.00	57.00	-0.9	1,130	-0.08%
2022/08/30	2	56.75	1.2	56.98	56.90	0.8	1,151	0.07%
2022/08/29	1.1	58.35	1	58.60	58.80	0.1	1,148	0.01%
2022/08/26	2	60.15	0	0.00	59.60	2	1,134	0.18%
2022/08/25	2	60.35	0	0.00	60.20	2	1,149	0.17%
2022/08/24	0.1	60.41	3.2	59.96	59.90	-3.1	1,143	-0.27%
2022/08/23	1	59.10	1	59.40	59.70	0	1,161	0.00%
2022/08/22	1	59.60	3	59.40	59.50	-2	1,169	-0.17%
2022/08/19	4	59.10	5.1	59.44	59.30	-1.1	1,172	-0.09%
2022/08/18	3.1	59.04	2	59.50	59.30	1.1	1,192	0.09%
2022/08/17	5	59.20	1.1	59.41	59.20	3.9	1,207	0.33%
2022/08/16	2.1	59.60	0.1	59.20	59.40	1.9	1,210	0.16%
2022/08/15	4.1	59.17	17.1	59.13	59.80	-13	1,214	-1.07%
2022/08/12	2.1	57.61	4.1	57.87	57.70	-2	1,209	-0.17%
2022/08/11	2	57.15	3	57.30	57.40	-1	1,248	-0.08%
2022/08/10	1.1	56.51	0	0.00	56.50	1.1	1,261	0.08%
2022/08/09	2	56.65	2	56.50	57.00	0	1,269	0.00%
2022/08/08	3.1	56.80	1	56.60	56.90	2.1	1,287	0.16%
2022/08/05	4	57.63	6	57.23	57.60	-2	1,315	-0.15%
2022/08/04	5.1	56.12	7	56.34	56.40	-1.9	1,338	-0.14%
2022/08/03	9.3	57.15	8.5	57.11	57.10	0.8	1,330	0.06%
2022/08/02	6.1	58.14	7	58.53	58.50	-0.9	1,335	-0.07%
2022/08/01	12.1	59.14	2.1	59.43	58.90	10	1,367	0.73%
2022/07/29	3	58.90	20	58.96	59.90	-17	1,376	-1.23%
2022/07/28	5	58.06	4.2	58.14	58.20	0.8	1,361	0.06%
2022/07/27	10	57.54	7	58.10	58.40	3	1,374	0.22%
2022/07/26	3	57.67	4	57.95	58.00	-1	1,398	-0.07%
2022/07/25	2.1	56.79	10	57.24	57.40	-7.9	1,424	-0.55%
2022/07/22	1.1	56.31	8	56.40	56.60	-7	1,450	-0.48%
2022/07/21	4	55.58	4.1	56.02	55.90	-0.1	1,521	-0.01%
2022/07/20	4	56.45	3	56.90	55.90	1	1,588	0.06%
2022/07/19	3	55.90	11.2	55.47	55.90	-8.2	1,639	-0.50%
2022/07/18	1.1	54.21	1	54.90	54.60	0.1	1,697	0.00%
2022/07/15	1.1	54.80	0.1	54.90	54.50	1	1,733	0.06%
2022/07/14	2	54.80	1	55.10	54.90	1	1,776	0.06%
2022/07/13	0	0.00	13	55.38	55.50	-13	1,796	-0.72%
2022/07/12	2	54.20	1.1	54.33	54.10	1	1,811	0.05%
2022/07/11	0	0.00	1	54.60	54.90	-1	1,838	-0.05%
2022/07/08	4.2	54.87	1	54.40	54.60	3.2	1,841	0.17%
2022/07/07	0	0.00	2	55.00	55.40	-2	1,841	-0.11%
2022/07/06	5.2	55.86	0.1	55.80	55.40	5.2	1,861	0.28%
2022/07/05	9.3	56.01	13.2	56.38	56.40	-4	1,879	-0.21%
2022/07/04	0	54.70	0	0.00	55.00	0	1,894	0.00%
2022/07/01	1	54.80	0.3	55.70	54.70	0.7	1,942	0.04%
2022/06/30	5	55.88	2	55.80	56.10	3	1,971	0.15%
2022/06/29	3.1	56.99	1	56.30	57.00	2.1	1,977	0.11%
2022/06/28	0.1	56.87	3.2	57.58	57.00	-3.1	1,990	-0.16%
2022/06/27	4.2	57.20	2	57.45	57.10	2.2	1,998	0.11%
2022/06/24	1.1	56.88	1	56.70	56.90	0.1	1,999	0.00%
2022/06/23	0	0.00	0.5	56.00	56.00	-0.5	1,994	-0.03%
2022/06/22	0.2	55.00	0	0.00	55.30	0.2	2,002	0.01%
2022/06/21	0.1	55.80	2	54.95	56.10	-1.9	2,007	-0.09%
2022/06/20	2.1	54.25	2	54.50	54.00	0.1	2,016	0.01%
2022/06/17	3.1	54.21	2	54.35	54.30	1.1	2,045	0.05%
2022/06/16	1	55.00	2	55.60	55.10	-1	2,066	-0.05%
2022/06/15	3	55.63	1	55.80	55.80	2	2,122	0.09%
2022/06/14	2	55.10	1	55.50	55.90	1	2,143	0.05%
2022/06/13	1.1	55.91	11	55.94	55.90	-9.9	2,177	-0.45%
2022/06/10	2.2	57.00	4.2	56.81	57.30	-2	2,181	-0.09%
2022/06/09	3	58.03	1	58.20	57.70	2	2,211	0.09%
2022/06/08	2.1	57.53	7.1	58.04	58.40	-5	2,332	-0.21%
2022/06/07	6.1	56.97	2	56.55	57.00	4.1	2,481	0.17%
2022/06/06	2	55.85	2	56.45	56.10	0	2,507	0.00%
2022/06/02	11.4	55.81	1.1	56.19	55.90	10.3	2,583	0.40%
2022/05/31	4.1	57.55	11	57.70	57.70	-6.9	2,657	-0.26%
2022/05/30	3	57.07	1	57.30	57.30	2	2,717	0.07%
2022/05/27	2.2	55.86	0.4	56.10	56.00	1.9	2,803	0.07%
2022/05/26	3.2	56.02	1.3	56.22	56.00	1.9	2,827	0.07%
2022/05/25	1.1	55.13	1	54.80	55.10	0.1	2,826	0.00%
2022/05/24	1	54.40	1	53.90	53.90	0	2,888	0.00%
2022/05/23	0.4	54.95	1	54.40	54.60	-0.6	2,899	-0.02%
2022/05/20	4.2	54.56	0.1	54.80	54.60	4	2,926	0.14%
2022/05/19	4.2	54.91	19.4	53.94	55.20	-15.2	2,918	-0.52%
2022/05/18	2	54.60	3	54.10	54.50	-1	2,890	-0.03%
2022/05/17	2.5	53.52	0	0.00	53.50	2.5	2,896	0.09%
2022/05/16	3.1	53.96	3	53.37	53.60	0.1	2,928	0.00%
2022/05/13	5.1	52.73	1	52.50	52.70	4.1	2,958	0.14%
2022/05/12	6.1	52.71	57	52.31	52.00	-51	2,961	-1.72%
2022/05/11	0.1	53.50	0	0.00	53.20	0.1	2,971	0.01%
2022/05/10	8.2	53.20	147	53.65	53.90	-138.8	3,016	-4.60%	大賣/鉅額交易
2022/05/09	14.4	53.84	20	53.81	53.30	-5.6	3,041	-0.19%
2022/05/06	10.3	55.34	11.1	55.46	55.20	-0.8	3,004	-0.03%
2022/05/05	8	56.54	0	0.00	56.60	8	2,998	0.27%
2022/05/04	2.1	56.15	5	56.16	56.10	-2.9	2,996	-0.10%
2022/05/03	4.3	55.19	5	55.44	55.80	-0.7	2,992	-0.02%
2022/04/29	11.6	56.79	6.3	57.15	56.20	5.3	2,979	0.18%
2022/04/28	1.3	56.18	0.5	56.40	55.90	0.8	2,950	0.03%
2022/04/27	23.5	56.48	7	57.09	55.80	16.5	2,934	0.56%
2022/04/26	18.1	58.61	5	59.80	58.30	13.1	2,874	0.46%
2022/04/25	26.3	60.31	0	0.00	59.80	26.3	2,824	0.93%
2022/04/22	16.6	62.48	8	62.40	62.20	8.6	2,784	0.31%
2022/04/21	20.2	64.19	2.1	63.86	63.80	18.2	2,750	0.66%
2022/04/20	17	65.75	8	65.94	65.90	9	2,740	0.33%
2022/04/19	7.1	65.59	2.1	65.80	65.90	5	2,709	0.19%
2022/04/18	15	66.51	3.1	66.71	65.60	11.9	2,710	0.44%
2022/04/15	7.1	65.83	44	66.82	67.00	-36.9	2,698	-1.37%
2022/04/14	12.2	65.89	1	66.10	66.20	11.2	2,679	0.42%
2022/04/13	17	65.69	2	65.55	66.10	15	2,686	0.56%
2022/04/12	3.4	65.49	6.4	65.51	65.20	-3	2,685	-0.11%
2022/04/11	11.4	66.91	6.1	67.49	66.70	5.3	2,687	0.20%
2022/04/08	1.5	66.38	0	0.00	66.50	1.5	2,667	0.06%
2022/04/07	18.1	66.41	8.7	66.54	66.00	9.4	2,676	0.35%
2022/04/06	10	64.55	11	64.35	65.50	-1	2,645	-0.04%
2022/04/01	10.3	63.70	0	0.00	63.60	10.3	2,641	0.39%
2022/03/31	3	64.27	1	64.50	64.20	2	2,644	0.08%
2022/03/30	3	64.37	0	0.00	64.40	3	2,649	0.11%
2022/03/29	5	64.20	3	64.50	64.10	2	2,675	0.07%
2022/03/28	5	63.79	0.1	64.20	64.60	4.9	2,682	0.18%
2022/03/25	4.5	64.46	6.1	64.27	64.20	-1.6	2,674	-0.06%
2022/03/24	1	64.52	1	64.60	64.80	0	2,658	0.00%
2022/03/23	6.2	64.67	3	64.90	64.90	3.2	2,667	0.12%
2022/03/22	4	64.90	3	65.07	65.00	1	2,644	0.04%
2022/03/21	12	63.59	13	63.58	64.00	-1	2,607	-0.04%
2022/03/18	8.3	62.53	2.1	62.61	62.10	6.2	2,579	0.24%
2022/03/17	10.1	63.61	6	64.08	63.40	4.1	2,525	0.16%
2022/03/16	4.2	63.27	0	0.00	62.80	4.2	2,504	0.17%
2022/03/15	3.1	63.70	5	63.62	63.40	-1.9	2,463	-0.08%
2022/03/14	6	63.79	5	64.10	64.20	1	2,444	0.04%
2022/03/11	16.6	63.42	16.3	64.13	63.60	0.3	2,408	0.01%
2022/03/10	47.2	65.00	17	65.04	65.20	30.2	2,278	1.32%
2022/03/09	11.3	66.73	0.2	67.20	67.00	11.1	2,103	0.53%
2022/03/08	20.8	66.81	37.1	67.29	65.80	-16.3	2,069	-0.79%
2022/03/07	12.1	69.17	9.7	69.68	68.90	2.4	1,993	0.12%
2022/03/04	13.1	71.61	5	71.40	70.90	8.1	1,942	0.41%
2022/03/03	10.1	72.97	4.5	72.12	72.10	5.6	1,919	0.29%
2022/03/02	5.1	71.17	30.5	70.13	71.80	-25.4	1,842	-1.38%
2022/03/01	5.2	68.22	2	68.65	68.80	3.2	1,748	0.18%
2022/02/25	2	67.05	0	0.00	67.00	2	1,721	0.12%
2022/02/24	19.4	67.47	12	67.17	66.90	7.4	1,710	0.43%
2022/02/23	3	67.73	7.2	68.08	68.20	-4.2	1,644	-0.26%
2022/02/22	10	67.35	4	68.15	67.20	6	1,643	0.36%
2022/02/21	3	67.30	3	67.53	67.60	0	1,614	0.00%
2022/02/18	3	67.13	6.6	67.29	67.60	-3.6	1,607	-0.22%
2022/02/17	1.2	67.52	2	67.85	67.80	-0.8	1,605	-0.05%
2022/02/16	11	67.34	6	67.43	67.50	5	1,618	0.31%
2022/02/15	8.2	67.48	13	67.22	67.20	-4.9	1,601	-0.30%
2022/02/14	4.1	66.15	3.4	66.46	66.90	0.7	1,560	0.04%
2022/02/11	9.5	66.60	3.1	66.52	66.30	6.4	1,560	0.41%
2022/02/10	31.4	65.66	25	65.92	66.30	6.4	1,527	0.42%
2022/02/09	3	63.24	12.3	62.95	64.40	-9.3	1,484	-0.63%
2022/02/08	2	61.90	1	62.20	62.20	1	1,440	0.07%
2022/02/07	2.7	60.87	0	0.00	61.30	2.7	1,441	0.18%
2022/01/26	2.2	61.22	6	61.20	61.10	-3.8	1,477	-0.26%
2022/01/25	4.4	60.68	6.4	60.97	61.20	-2	1,560	-0.13%
2022/01/24	2.2	60.69	0	0.00	61.20	2.2	1,545	0.14%
2022/01/21	3.5	61.32	1	61.80	61.30	2.5	1,525	0.16%
2022/01/20	2.1	61.61	2	62.10	61.50	0.1	1,513	0.01%
2022/01/19	5.1	61.67	4	61.88	61.50	1.1	1,501	0.07%
2022/01/18	13.1	62.15	10	62.35	61.80	3.1	1,492	0.21%
2022/01/17	8.6	62.44	7.2	62.10	62.20	1.4	1,479	0.09%
2022/01/14	16	62.26	2	62.80	61.60	14	1,469	0.95%
2022/01/13	0.1	62.25	2.7	62.22	62.30	-2.5	1,475	-0.17%
2022/01/12	0	0.00	1	60.60	61.50	-1	1,476	-0.07%
2022/01/11	4.5	60.95	1	60.90	60.50	3.5	1,473	0.24%
2022/01/10	2.2	60.36	0	0.00	60.80	2.2	1,458	0.15%
2022/01/07	0.2	61.00	2	60.95	60.90	-1.8	1,445	-0.12%
2022/01/06	2	60.70	0	0.00	60.90	2	1,442	0.14%
2022/01/05	1.2	60.43	1	60.70	60.50	0.2	1,439	0.01%
2022/01/04	2.3	60.57	0	0.00	60.40	2.3	1,466	0.16%
2022/01/03	0.7	62.00	1	61.90	61.60	-0.3	1,452	-0.02%
2021/12/30	1.8	61.84	3.2	61.84	61.90	-1.4	1,464	-0.09%
2021/12/29	2.1	61.95	7	62.20	62.00	-4.9	1,447	-0.34%
2021/12/28	1.2	61.83	0	0.00	62.20	1.2	1,438	0.08%
2021/12/27	1.1	59.94	6.2	60.26	61.00	-5.2	1,423	-0.36%
2021/12/24	1	60.00	1.9	59.98	59.80	-0.9	1,438	-0.06%
2021/12/23	1.9	59.70	2.1	59.22	59.80	-0.2	1,446	-0.01%
2021/12/22	0	0.00	1	58.60	58.70	-1	1,441	-0.07%
2021/12/20	0	0.00	1	57.60	57.80	-1	1,518	-0.07%
2021/12/17	1.2	57.48	0	0.00	57.40	1.2	1,629	0.07%
2021/12/16	0	0.00	11	58.00	58.00	-11	1,693	-0.65%
2021/12/15	0	0.00	2	57.45	57.70	-2	1,815	-0.11%
2021/12/14	0.1	57.60	0	0.00	57.40	0.1	2,053	0.00%
2021/12/13	1	57.70	0	0.00	57.70	1	2,140	0.05%
2021/12/10	1.1	57.41	1	57.50	57.50	0.1	2,196	0.00%
2021/12/09	0	0.00	1	57.40	57.40	-1	2,242	-0.04%
2021/12/08	1.1	57.30	1	57.40	57.40	0.1	2,292	0.00%
2021/12/07	0	57.00	0	0.00	57.30	0	2,338	0.00%
2021/12/06	2	56.90	3.2	57.02	56.90	-1.2	2,386	-0.05%
2021/12/03	2.1	56.91	0	0.00	57.00	2.1	2,487	0.08%
2021/12/01	0	57.00	0	0.00	57.50	0	2,532	0.00%
2021/11/30	0	0.00	2	56.50	57.50	-2	2,526	-0.08%
2021/11/29	8.1	56.08	0	0.00	56.10	8.1	2,516	0.32%
2021/11/26	3	56.77	2	56.50	56.50	1	2,513	0.04%
2021/11/24	0	0.00	1	56.90	56.80	-1	2,511	-0.04%
2021/11/23	1.1	56.63	0	0.00	56.70	1.1	2,539	0.04%
2021/11/22	0.1	57.20	0	0.00	57.00	0.1	2,537	0.00%
2021/11/19	9	57.39	1	57.20	57.30	8	2,534	0.32%
2021/11/18	0	0.00	7	57.89	57.90	-7	2,522	-0.28%
2021/11/17	2	57.60	0.8	57.94	57.80	1.2	2,521	0.05%
2021/11/16	0	0.00	2	57.60	58.00	-2	2,523	-0.08%
2021/11/15	15	57.80	0	0.00	57.80	15	2,529	0.59%
2021/11/12	0.1	58.40	2.1	58.65	58.80	-2	2,515	-0.08%
2021/11/11	1	56.80	5.1	57.12	57.40	-4.1	2,499	-0.16%
2021/11/10	4	57.13	0	0.00	56.80	4	2,512	0.16%
2021/11/09	2.6	57.13	2.1	57.36	57.70	0.5	2,482	0.02%
2021/11/08	1.2	57.40	2	57.15	57.20	-0.8	2,473	-0.03%
2021/11/05	2.7	57.65	1	57.20	57.30	1.7	2,464	0.07%
2021/11/04	3.1	58.11	3	57.80	57.80	0.1	2,457	0.00%
2021/11/03	4.8	57.99	3.5	58.11	58.20	1.3	2,449	0.05%
2021/11/02	14.5	58.17	8.2	57.58	59.10	6.3	2,401	0.26%
2021/11/01	3	55.90	0	0.00	55.80	3	2,307	0.13%
2021/10/29	6	55.62	0.5	55.90	55.80	5.5	2,304	0.24%
2021/10/28	2	55.45	2.2	55.90	55.90	-0.2	2,305	-0.01%
2021/10/27	6.1	55.67	28.5	55.85	55.50	-22.4	2,314	-0.97%
2021/10/26	0.1	55.30	0.6	55.70	55.70	-0.6	2,322	-0.02%
2021/10/22	0.3	55.51	0	0.00	55.20	0.3	2,337	0.01%
2021/10/21	2	55.90	2	56.30	55.50	0	2,359	0.00%
2021/10/20	2.1	55.70	0	0.00	56.30	2.1	2,334	0.09%
2021/10/19	0.1	55.00	3	55.30	56.00	-2.9	2,310	-0.12%
2021/10/18	6.2	54.95	0	0.00	54.90	6.2	2,330	0.27%
2021/10/15	4	54.50	6	54.28	54.50	-2	2,363	-0.08%
2021/10/14	5.6	54.06	2	54.60	54.20	3.6	2,374	0.15%
2021/10/13	5	54.50	0	0.00	54.60	5	2,374	0.21%
2021/10/12	12.2	54.99	3	54.60	54.60	9.2	2,399	0.38%
2021/10/08	1.2	56.27	10	56.30	56.10	-8.8	2,386	-0.37%
2021/10/07	3	55.63	11	55.76	55.90	-8	2,375	-0.34%
2021/10/06	1	55.00	2.2	55.03	54.80	-1.2	2,372	-0.05%
2021/10/05	9	54.19	6.4	53.61	54.60	2.6	2,378	0.11%
2021/10/04	6.1	54.50	3.9	54.12	54.20	2.2	2,372	0.09%
2021/10/01	14.2	54.99	3	54.87	54.90	11.2	2,358	0.47%
2021/09/30	8	55.00	2	55.25	56.00	6	2,325	0.26%
2021/09/29	5.1	54.33	2	54.60	54.50	3.1	2,305	0.13%
2021/09/28	2.8	54.81	2	54.20	54.70	0.8	2,285	0.03%
2021/09/27	15.5	54.98	18.5	55.10	54.60	-3	2,265	-0.13%
2021/09/24	28.3	56.23	20	56.27	56.00	8.3	2,215	0.37%
2021/09/23	10.1	59.59	33	59.52	60.00	-23	2,148	-1.07%
2021/09/22	26.1	58.57	27.2	58.62	59.00	-1.1	2,087	-0.05%
2021/09/17	36.9	58.67	16	59.21	57.40	20.9	1,997	1.04%
2021/09/16	13	62.19	9.3	62.53	62.50	3.7	1,799	0.21%
2021/09/15	5	60.64	26	60.68	61.20	-21	1,721	-1.22%
2021/09/14	10.1	59.34	8	59.56	60.00	2.1	1,666	0.12%
2021/09/13	26.2	58.72	8.2	58.58	59.00	18	1,618	1.11%
2021/09/10	11.5	56.87	3	57.47	57.70	8.5	1,587	0.54%
2021/09/09	4	56.30	1	56.50	56.50	3	1,562	0.19%
2021/09/08	7.3	56.01	4	55.65	55.60	3.3	1,527	0.21%
2021/09/07	3	53.67	4	53.50	54.30	-1	1,440	-0.07%
2021/09/06	3	52.90	3	53.00	53.00	0	1,440	0.00%
2021/09/03	0	52.80	2.9	52.76	52.90	-2.9	1,434	-0.20%
2021/09/02	2.4	52.88	2	52.70	52.40	0.4	1,436	0.03%
2021/09/01	7	52.71	7	53.07	52.60	0	1,434	0.00%
2021/08/31	4.1	52.72	2	52.70	52.60	2.1	1,425	0.15%
2021/08/30	2.1	52.80	3	52.60	52.70	-0.9	1,428	-0.06%
2021/08/27	6.1	52.09	8.3	52.16	52.80	-2.3	1,438	-0.16%
2021/08/26	0.1	51.50	0	0.00	51.40	0.1	1,413	0.01%
2021/08/25	2.1	51.50	0	0.00	51.60	2.1	1,434	0.14%
2021/08/24	0.2	51.09	2	50.90	50.80	-1.8	1,442	-0.13%
2021/08/23	0	0.00	3	50.47	50.60	-3	1,475	-0.20%
2021/08/20	1	49.85	2	50.00	49.80	-1	1,500	-0.07%
2021/08/19	2	50.00	0	0.00	49.90	2	1,503	0.13%
2021/08/18	2.6	50.37	1	50.30	50.80	1.6	1,492	0.11%
2021/08/17	1	51.00	2	50.85	50.70	-1	1,484	-0.07%
2021/08/16	3	51.03	0	0.00	50.90	3	1,490	0.20%
2021/08/13	0	51.30	0	0.00	51.20	0	1,483	0.00%
2021/08/12	0	0.00	1	51.00	51.20	-1	1,503	-0.07%
2021/08/11	3.5	51.36	1.5	51.50	50.90	2	1,515	0.13%
2021/08/10	10	50.97	12	50.93	51.00	-2	1,544	-0.13%
2021/08/09	3.2	51.48	5.4	51.54	51.20	-2.2	1,621	-0.14%
2021/08/06	1	51.90	7	52.01	51.90	-6	1,643	-0.37%
2021/08/04	1	52.60	32	52.68	52.40	-31	1,861	-1.67%
2021/08/03	1	52.50	14.3	52.40	52.80	-13.3	1,922	-0.69%
2021/08/02	0	0.00	1	52.50	52.30	-1	1,932	-0.05%
2021/07/30	1	52.70	0	0.00	52.50	1	1,935	0.05%
2021/07/29	2	53.05	1	52.80	53.20	1	1,945	0.05%
2021/07/28	0	53.10	0	0.00	52.70	0	1,954	0.00%
2021/07/27	1	53.40	2	53.30	53.40	-1	2,007	-0.05%
2021/07/23	2	52.85	1	53.00	52.60	1	2,043	0.05%
2021/07/22	0.2	52.70	0	0.00	52.70	0.2	2,107	0.01%
2021/07/21	5	52.64	2	52.65	52.70	3	2,111	0.14%
2021/07/20	2	52.10	7.1	51.94	52.10	-5.1	2,135	-0.24%
2021/07/19	0.2	51.40	0	0.00	52.00	0.2	2,233	0.01%
2021/07/16	7	52.30	2.9	51.89	51.40	4.1	2,391	0.17%
2021/07/15	3	51.57	2	51.40	51.70	1	2,464	0.04%
2021/07/14	1	51.10	1	50.70	50.90	0	2,504	0.00%
2021/07/13	1	51.00	0	0.00	50.90	1	2,572	0.04%
2021/07/12	2	51.20	1	51.00	50.80	1	2,628	0.04%
2021/07/09	2	50.50	0	0.00	50.60	2	2,650	0.08%
2021/07/08	0.1	50.50	0	0.00	50.60	0.1	2,770	0.00%
2021/07/07	0.2	50.50	0	0.00	50.50	0.2	2,804	0.01%
2021/07/02	0	0.00	3	50.60	50.50	-3	2,927	-0.10%
2021/07/01	0.1	50.50	6	50.52	50.70	-5.9	3,009	-0.20%
2021/06/30	2	50.50	1	50.40	50.00	1	3,082	0.03%
2021/06/29	2	50.60	1	50.60	50.80	1	3,095	0.03%
2021/06/28	1	51.00	9.1	51.07	51.10	-8.1	3,240	-0.25%
2021/06/25	0	0.00	9	50.06	50.20	-9	3,240	-0.28%
2021/06/23	0	0.00	5	49.19	49.45	-5	3,261	-0.15%
2021/06/22	3	49.05	1	49.00	49.00	2	3,259	0.06%
2021/06/21	13	48.98	0	0.00	48.95	13	3,281	0.40%
2021/06/17	1	49.10	0	0.00	49.10	1	3,367	0.03%
2021/06/16	4	48.64	0	0.00	49.00	4	3,404	0.12%
2021/06/15	4	48.35	2	48.65	49.00	2	3,406	0.06%
2021/06/11	1	47.95	0	0.00	48.10	1	3,383	0.03%
2021/06/10	2	47.90	0	0.00	48.00	2	3,400	0.06%
2021/06/09	2.1	47.81	0	0.00	47.90	2.1	3,418	0.06%
2021/06/07	1	47.65	0.5	48.10	48.05	0.5	3,504	0.02%
2021/06/04	2.1	47.93	0	48.50	47.90	2	3,529	0.06%
2021/06/03	1	48.40	0	0.00	48.50	1	3,557	0.03%
2021/06/02	7	48.09	0	0.00	48.60	7	3,595	0.19%
2021/06/01	1	48.05	3	48.20	48.20	-2	3,607	-0.06%
2021/05/31	9	48.52	0	0.00	48.30	9	3,617	0.25%
2021/05/28	1.1	48.91	0	0.00	49.00	1.1	3,612	0.03%
2021/05/27	2	47.70	0	0.00	48.00	2	3,607	0.06%
2021/05/26	0	0.00	1	47.75	47.85	-1	3,624	-0.03%
2021/05/25	0	47.85	3	47.70	47.70	-3	3,633	-0.08%
2021/05/24	7.5	47.45	0.1	47.60	47.55	7.4	3,666	0.20%
2021/05/21	2.1	47.43	4	47.30	47.65	-2	3,673	-0.05%
2021/05/20	2.1	47.03	2	47.00	47.00	0.1	3,681	0.00%
2021/05/19	2	46.63	3.8	46.49	46.90	-1.7	3,677	-0.05%
2021/05/18	7	46.15	0	0.00	46.75	7	3,697	0.19%
2021/05/17	5.1	45.46	6	45.08	45.50	-0.9	3,698	-0.02%
2021/05/14	3	46.82	6.6	46.24	46.75	-3.6	3,624	-0.10%
2021/05/13	5.1	45.94	8	46.31	46.05	-3	3,597	-0.08%
2021/05/12	17.5	47.04	20	45.71	45.60	-2.5	3,500	-0.07%
2021/05/11	6.5	49.01	0	0.00	48.95	6.5	3,380	0.19%
2021/05/10	0.2	48.75	0	0.00	48.70	0.2	3,332	0.01%
2021/05/06	1	47.65	3	47.63	48.00	-2	3,376	-0.06%
2021/05/05	1	47.80	13	47.34	47.60	-12	3,361	-0.36%
2021/05/04	13.4	47.95	7	47.50	47.40	6.4	3,359	0.19%
2021/05/03	1.4	48.59	1	48.50	48.40	0.4	3,306	0.01%
2021/04/29	1.5	48.87	1	49.60	49.25	0.5	3,293	0.02%
2021/04/28	7	48.71	2	48.25	49.45	5	3,284	0.15%
2021/04/27	8.1	48.03	0	0.00	48.00	8.1	3,277	0.25%
2021/04/26	9.3	48.10	5	47.96	48.35	4.3	3,263	0.13%
2021/04/23	20.5	48.64	17	48.81	48.50	3.5	3,221	0.11%
2021/04/22	49.3	50.58	15	50.22	50.00	34.3	3,147	1.09%
2021/04/21	19.5	52.80	18	52.67	53.00	1.5	3,007	0.05%
2021/04/20	2.1	52.03	7	51.96	52.00	-4.9	2,918	-0.17%
2021/04/19	11.5	52.10	4	52.08	52.10	7.5	2,875	0.26%
2021/04/16	16.1	51.18	12	51.23	51.90	4.1	2,820	0.15%
2021/04/15	7	50.10	14	50.35	50.40	-7	2,779	-0.25%
2021/04/14	12.9	49.85	34	49.73	50.00	-21.1	2,764	-0.76%
2021/04/13	2	51.60	0.5	51.61	51.40	1.5	2,682	0.06%
2021/04/12	5.8	50.96	2.5	51.06	51.30	3.2	2,672	0.12%
2021/04/09	8	50.01	7	50.16	50.30	1	2,658	0.04%
2021/04/08	3.3	49.87	3	49.90	50.00	0.2	2,627	0.01%
2021/04/07	2	50.00	6.3	49.83	50.10	-4.3	2,613	-0.17%
2021/04/06	5	48.70	6	48.63	49.20	-1	2,600	-0.04%
2021/04/01	2.2	47.59	1	47.45	47.65	1.2	2,541	0.05%
2021/03/31	12	47.54	12	47.55	47.35	0	2,491	0.00%
2021/03/30	3	46.15	2.4	46.47	46.50	0.6	2,334	0.03%
2021/03/29	1.3	46.12	14	46.15	46.30	-12.7	2,304	-0.55%
2021/03/26	5	45.50	19	45.53	45.70	-14	2,288	-0.61%
2021/03/25	1	45.25	6.3	45.37	45.45	-5.3	2,270	-0.23%
2021/03/23	7	45.49	1	45.65	45.50	6	2,238	0.27%
2021/03/22	2.3	44.37	9.5	44.79	45.00	-7.2	2,187	-0.33%
2021/03/19	6	43.77	1	43.85	43.65	5	2,141	0.23%
2021/03/18	0.4	43.75	0	0.00	43.70	0.4	2,095	0.02%
2021/03/17	32	43.65	1	43.75	43.80	31	2,101	1.48%
2021/03/16	2	43.45	4	43.76	43.90	-2	2,148	-0.09%
2021/03/15	8.3	43.01	0	0.00	43.40	8.3	2,146	0.39%
2021/03/12	6	43.32	1	43.30	43.35	5	2,152	0.23%
2021/03/11	6.5	43.75	3	43.88	43.70	3.5	2,155	0.16%
2021/03/10	5	44.23	32.2	44.30	44.25	-27.2	2,110	-1.29%
2021/03/09	2	43.80	6	43.85	44.00	-4	2,096	-0.19%
2021/03/08	1.3	43.42	12	43.42	43.60	-10.7	2,066	-0.52%
2021/03/05	1	42.60	17	42.74	43.10	-16	2,033	-0.79%
2021/03/04	3	42.45	3	42.65	42.70	0	2,035	0.00%
2021/03/03	8	42.55	17	42.56	42.65	-9	2,017	-0.45%
2021/03/02	4.3	42.46	0	0.00	42.30	4.3	1,993	0.21%
2021/02/26	0	0.00	2	42.05	42.20	-2	1,980	-0.10%
2021/02/25	1	42.20	0.4	42.20	42.20	0.6	1,964	0.03%
2021/02/24	0	0.00	15	42.46	42.05	-15	1,969	-0.76%
2021/02/23	3	42.05	1	42.05	42.15	2	1,947	0.10%
2021/02/22	1.3	42.02	1	41.90	41.90	0.3	1,944	0.01%
2021/02/19	2	41.70	0	0.00	42.05	2	1,953	0.10%
2021/02/18	0.3	42.05	4	41.94	42.05	-3.7	1,962	-0.19%
2021/02/17	21	41.01	15.4	41.32	41.55	5.6	1,969	0.28%
2021/02/05	1	40.80	4	40.90	40.90	-3	1,955	-0.15%
2021/02/04	3	40.52	0	0.00	40.60	3	1,967	0.15%
2021/02/03	0	0.00	5.3	40.65	40.65	-5.3	2,022	-0.26%
2021/02/02	0	0.00	3	40.80	40.65	-3	2,059	-0.15%
2021/02/01	3	40.23	1	40.10	40.45	2	2,062	0.10%
2021/01/29	10	40.09	0.1	40.20	40.45	9.9	2,049	0.48%
2021/01/28	5	40.26	4	40.23	40.30	1	1,999	0.05%
2021/01/27	4	40.59	0	0.00	40.65	4	1,987	0.20%
2021/01/26	6	40.61	0.9	40.70	40.65	5.1	1,989	0.26%
2021/01/25	4	40.38	3	40.05	40.85	1	1,987	0.05%
2021/01/22	4	40.36	10	40.33	40.40	-6	1,986	-0.30%
2021/01/21	1	40.35	0	0.00	40.45	1	1,986	0.05%
2021/01/20	9	40.54	1	40.55	40.40	8	1,974	0.41%
2021/01/19	5	41.06	0	0.00	41.10	5	1,917	0.26%
2021/01/18	4	41.00	1	41.05	41.10	3	1,920	0.16%
2021/01/15	11	41.28	7.5	41.25	41.20	3.5	1,908	0.18%
2021/01/14	14.2	41.60	1.2	41.53	41.65	13	1,947	0.67%
2021/01/13	0	0.00	5	41.80	41.85	-5	1,936	-0.26%
2021/01/12	14	41.79	6.3	41.93	41.80	7.7	1,931	0.40%
2021/01/11	9	41.78	6	41.78	42.10	3	1,924	0.16%
2021/01/08	10	41.89	6	41.85	41.85	4	1,914	0.21%
2021/01/07	2	42.10	8.4	42.12	42.15	-6.4	1,888	-0.34%
2021/01/06	12	42.33	5	42.21	42.15	7	1,869	0.37%
2021/01/05	6	42.28	39	42.70	42.65	-33	1,825	-1.81%
2021/01/04	5	42.42	15	42.45	42.50	-10	1,823	-0.55%
2020/12/31	5	42.66	1.4	42.64	42.60	3.6	1,792	0.20%
2020/12/30	7	42.84	0.8	42.80	42.80	6.2	1,783	0.35%
2020/12/29	4	42.50	12	42.49	42.85	-8	1,766	-0.45%
2020/12/28	2	41.95	19.5	41.78	41.90	-17.5	1,696	-1.03%
2020/12/25	6	41.34	3	41.47	41.45	3	1,668	0.18%
2020/12/24	6.1	41.27	0.7	41.36	41.25	5.4	1,662	0.32%
2020/12/23	4	41.36	7.5	41.36	41.25	-3.5	1,667	-0.21%
2020/12/22	24	41.53	20	41.84	41.35	4	1,687	0.24%
2020/12/21	6.8	41.28	6	41.39	41.60	0.8	1,702	0.05%
2020/12/18	3	41.43	0	0.00	41.45	3	1,712	0.18%
2020/12/17	0	0.00	0.3	41.55	41.45	-0.3	1,727	-0.02%
2020/12/16	1	41.45	9.3	41.49	41.55	-8.3	1,733	-0.48%
2020/12/15	9	41.31	13	41.20	41.10	-4	1,744	-0.23%
2020/12/14	10	41.38	0.1	41.35	41.45	9.9	1,752	0.57%
2020/12/11	12	41.31	0	0.00	41.25	12	1,767	0.68%
2020/12/10	20	41.68	1.2	41.86	41.50	18.8	1,771	1.06%
2020/12/09	3	41.08	1	41.25	41.15	2	1,749	0.11%
2020/12/08	11	41.12	2	41.15	41.05	9	1,783	0.50%
2020/12/07	12	41.25	3.6	41.37	41.25	8.4	1,768	0.47%
2020/12/04	7	41.41	0.3	41.35	41.55	6.7	1,766	0.38%
2020/12/03	3.5	41.17	0	0.00	41.25	3.5	1,753	0.20%
2020/12/02	0	0.00	2	41.35	41.30	-2	1,751	-0.11%
2020/12/01	2.8	41.43	2	41.35	41.55	0.8	1,759	0.05%
2020/11/30	5	41.36	3.4	41.91	41.20	1.6	1,765	0.09%
2020/11/27	4	41.56	0	41.70	41.70	4	1,737	0.23%
2020/11/26	0	0.00	0.3	41.50	41.60	-0.3	1,745	-0.02%
2020/11/25	4	41.49	8	41.42	41.40	-4	1,790	-0.22%
2020/11/24	0.5	41.45	3.3	41.28	41.40	-2.8	1,790	-0.16%
2020/11/23	0	0.00	2	41.35	41.40	-2	1,793	-0.11%
2020/11/19	11	41.05	2	41.00	41.05	9	1,784	0.50%
2020/11/18	1	41.35	0	0.00	41.20	1	1,803	0.06%
2020/11/17	2	41.30	11.6	41.39	41.35	-9.6	1,818	-0.53%
2020/11/16	4	41.85	2.2	41.89	41.85	1.8	1,879	0.10%
2020/11/13	5	42.22	3.6	42.14	42.10	1.4	1,873	0.07%
2020/11/12	8	41.87	6	41.85	41.70	2	1,882	0.11%
2020/11/11	3	41.82	6	41.95	42.25	-3	1,917	-0.16%
2020/11/10	2	41.15	2.3	41.01	41.10	-0.3	1,882	-0.02%
2020/11/09	2	40.53	3	40.52	40.60	-1	1,900	-0.05%
2020/11/06	1	40.20	1	40.10	40.10	0	2,070	0.00%
2020/11/05	1	40.15	0	0.00	40.00	1	2,172	0.05%
2020/11/04	8	40.10	0	0.00	40.15	8	2,249	0.36%
2020/11/03	2	39.85	0	0.00	39.90	2	2,279	0.09%
2020/11/02	8	39.71	0	0.00	39.90	8	2,298	0.35%
2020/10/30	0.7	40.35	0	0.00	39.95	0.7	2,326	0.03%
2020/10/28	6	40.74	6.1	40.73	40.70	-0.1	2,372	0.00%
2020/10/27	2	40.30	0	0.00	40.30	2	2,439	0.08%
2020/10/26	0	0.00	8.1	40.33	40.35	-8.1	2,482	-0.33%
2020/10/23	6	39.69	0	0.00	39.75	6	2,504	0.24%
2020/10/22	2	39.25	0	0.00	39.90	2	2,525	0.08%
2020/10/21	4	39.56	0	0.00	39.60	4	2,482	0.16%
2020/10/20	1	39.50	0	0.00	39.50	1	2,507	0.04%
2020/10/19	11.3	39.71	10	39.70	39.85	1.3	2,517	0.05%
2020/10/15	1	39.85	1	39.75	39.85	0	2,606	0.00%
2020/10/14	3.4	39.96	0	0.00	39.95	3.4	2,627	0.13%
2020/10/13	0	0.00	1	40.10	40.10	-1	2,660	-0.04%
2020/10/12	3	40.00	0	0.00	40.30	3	2,714	0.11%
2020/10/08	3	40.10	3	40.10	40.20	0	2,726	0.00%
2020/10/07	2	40.15	0	0.00	40.20	2	2,742	0.07%
2020/10/06	3	40.30	3	40.37	40.45	0	2,778	0.00%
2020/09/29	4	39.80	0	0.00	39.90	4	2,824	0.14%
2020/09/28	1	39.70	5	39.89	39.95	-4	2,855	-0.14%
2020/09/25	1	39.15	0	0.00	39.40	1	2,899	0.03%
2020/09/24	7.3	39.54	2.1	39.52	39.25	5.2	2,910	0.18%
2020/09/23	1	40.00	0	0.00	40.05	1	2,895	0.03%
2020/09/22	4	40.15	3	40.17	40.20	1	2,892	0.03%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/18	1.1	40.82	0	0.00	40.80	1.1	2,894	0.04%
2020/09/17	5	41.16	0	0.00	40.95	5	2,875	0.17%
2020/09/16	2	41.08	8	41.24	41.55	-6	2,867	-0.21%
2020/09/15	3	40.78	2	40.70	40.80	1	2,865	0.03%
2020/09/14	6.3	40.34	2	40.30	40.45	4.3	2,879	0.15%
2020/09/11	6.1	40.78	24	40.69	40.65	-17.9	2,852	-0.63%
2020/09/10	1	41.25	3	41.27	41.30	-2	2,815	-0.07%
2020/09/09	7.2	41.24	11.2	41.21	41.35	-4	2,815	-0.14%
2020/09/07	1	42.00	4	41.75	41.65	-3	2,846	-0.11%
2020/09/04	2	41.83	7	41.86	42.00	-5	2,888	-0.17%
2020/09/03	5	42.26	0	0.00	42.15	5	2,887	0.17%
2020/09/02	0	0.00	1	42.20	42.45	-1	2,894	-0.03%
2020/09/01	2	42.28	2	42.20	42.30	0	2,928	0.00%
2020/08/31	9	42.22	1.1	42.37	42.05	7.9	2,923	0.27%
2020/08/28	0	0.00	3	42.83	42.80	-3	2,881	-0.10%
2020/08/27	3	42.95	1	43.00	43.00	2	2,906	0.07%
2020/08/24	0	0.00	2.2	43.28	43.50	-2.2	2,971	-0.07%
2020/08/21	2	42.90	2	42.95	43.15	0	2,962	0.00%
2020/08/20	7	41.89	89	42.01	42.10	-82	2,941	-2.79%
2020/08/19	15	43.23	34	42.99	43.00	-19	2,878	-0.66%
2020/08/18	4.1	43.39	2	43.15	43.40	2.1	2,857	0.07%
2020/08/17	15	43.27	2	42.65	43.40	13	2,862	0.45%
2020/08/14	12	41.65	21	41.80	41.85	-9	2,830	-0.32%
2020/08/13	34	41.50	0	0.00	41.80	34	2,854	1.19%
2020/08/12	70	40.58	25	41.09	41.15	45	2,874	1.57%
2020/08/11	80	47.11	22	47.16	47.15	58	2,722	2.13%
2020/08/10	32.4	47.09	23.2	47.15	47.20	9.3	2,701	0.34%
2020/08/07	39	47.15	31	47.14	47.10	8	2,703	0.30%
2020/08/06	1	47.15	0	0.00	47.20	1	2,772	0.04%
2020/08/05	1	47.05	0	0.00	47.15	1	3,082	0.03%
2020/08/04	1	47.25	6	47.22	47.20	-5	3,126	-0.16%
2020/08/03	2	47.08	4	47.03	47.25	-2	3,156	-0.06%
2020/07/31	3	46.85	18	47.03	46.90	-15	3,172	-0.47%
2020/07/30	7	45.99	19	45.81	46.05	-12	3,245	-0.37%
2020/07/29	6	45.48	2	45.40	45.25	4	3,268	0.12%
2020/07/28	3	44.77	0	0.00	44.70	3	3,286	0.09%
2020/07/27	2	44.75	3	44.78	44.70	-1	3,333	-0.03%
2020/07/24	2	45.25	6.7	45.23	45.30	-4.7	3,392	-0.14%
2020/07/23	4	45.80	7	45.78	45.80	-3	3,421	-0.09%
2020/07/22	1	45.75	3	45.75	45.80	-2	3,450	-0.06%
2020/07/21	3	45.70	6	45.56	45.65	-3	3,445	-0.09%
2020/07/20	1	44.75	2	44.80	44.95	-1	3,405	-0.03%
2020/07/17	5	45.09	6	45.03	45.00	-1	3,451	-0.03%
2020/07/16	4	44.90	8	44.93	45.00	-4	3,504	-0.11%
2020/07/15	4	44.11	0.2	44.15	44.15	3.8	3,518	0.11%
2020/07/14	2	43.95	0	0.00	43.95	2	3,599	0.06%
2020/07/13	3	43.85	10	43.95	43.95	-7	3,678	-0.19%
2020/07/10	1	43.15	4.5	43.10	43.05	-3.5	3,763	-0.09%
2020/07/09	4	43.79	1	43.70	43.60	3	3,827	0.08%
2020/07/08	2	43.78	13	43.72	43.80	-11	3,910	-0.28%
2020/07/07	8.5	43.56	3	43.70	43.75	5.5	3,938	0.14%
2020/07/06	3	44.10	4	44.06	43.95	-1	3,971	-0.03%
2020/07/03	1.6	43.23	5.1	43.20	43.45	-3.4	3,973	-0.09%
2020/07/02	6	42.90	0	0.00	42.90	6	4,019	0.15%
2020/06/30	5.1	42.65	2	42.80	42.50	3.1	4,260	0.07%
2020/06/29	3	42.50	1	42.50	42.50	2	4,304	0.05%
2020/06/24	1	42.75	1	42.70	42.65	0	4,326	0.00%
2020/06/23	1	42.70	0	0.00	42.55	1	4,359	0.02%
2020/06/22	2.1	42.99	5	42.81	42.80	-2.9	4,373	-0.07%
2020/06/19	3	42.65	44	42.47	42.85	-41	4,402	-0.93%
2020/06/17	0.3	42.40	0	0.00	42.30	0.3	4,433	0.01%
2020/06/16	10	41.98	0	0.00	42.10	10	4,485	0.22%
2020/06/15	7	41.85	0.1	42.05	41.85	6.9	4,583	0.15%
2020/06/12	10	41.57	0.3	42.25	42.00	9.7	4,612	0.21%
2020/06/11	25	42.60	13	42.90	42.35	12	4,636	0.26%
2020/06/10	1	43.15	0	0.00	43.20	1	4,617	0.02%
2020/06/09	22	43.04	4	42.93	43.15	18	4,700	0.38%
2020/06/08	2.2	43.10	6	43.03	43.10	-3.8	4,741	-0.08%
2020/06/05	10	42.48	0.9	42.55	42.45	9.1	4,725	0.19%
2020/06/04	2	42.30	2.1	42.31	42.40	-0.1	4,786	0.00%
2020/06/03	3	42.28	1.3	42.41	42.40	1.7	4,817	0.04%
2020/06/02	8	42.25	3	42.25	42.20	5	4,796	0.10%
2020/06/01	0	0.00	3.1	42.07	42.00	-3.1	4,780	-0.06%
2020/05/29	1	42.05	34	41.95	41.30	-33	4,759	-0.69%
2020/05/28	1	41.70	0	0.00	41.65	1	4,722	0.02%
2020/05/27	19	41.91	0	0.00	41.80	19	4,744	0.40%
2020/05/25	1	41.90	3	41.73	41.85	-2	4,725	-0.04%
2020/05/22	12	41.68	2	41.70	41.55	10	4,733	0.21%
2020/05/21	8	42.08	0	0.00	42.05	8	4,722	0.17%
2020/05/20	8	41.91	1	41.90	41.80	7	4,704	0.15%
2020/05/19	1	42.15	2	42.15	42.30	-1	4,665	-0.02%
2020/05/18	0	0.00	6	41.42	41.55	-6	4,615	-0.13%
2020/05/15	10	41.18	35	41.28	41.25	-25	4,622	-0.54%
2020/05/14	17	41.31	4	41.41	41.10	13	4,570	0.28%
2020/05/13	31	41.49	23	41.22	41.80	8	4,499	0.18%
2020/05/12	67.1	42.17	30.1	42.19	41.80	37	4,407	0.84%
2020/05/11	33	44.97	16.3	44.92	44.90	16.7	4,087	0.41%
2020/05/08	4	45.20	2	45.30	45.40	2	4,010	0.05%
2020/05/07	11	44.21	12	44.73	45.00	-1	3,951	-0.03%
2020/05/06	36	44.98	8	45.15	43.90	28	3,919	0.71%
2020/05/05	4.3	44.27	8.8	44.19	44.75	-4.5	3,783	-0.12%
2020/05/04	3	43.40	9.1	43.22	43.45	-6.1	3,722	-0.16%
2020/04/30	3	42.87	7.2	43.07	43.10	-4.2	3,676	-0.11%
2020/04/29	7	42.54	5	42.80	42.90	2	3,632	0.06%
2020/04/28	1.3	41.92	43	41.82	42.00	-41.8	3,561	-1.17%
2020/04/27	11	41.07	66	41.22	41.20	-55	3,584	-1.53%
2020/04/24	12	40.82	0	0.00	40.75	12	3,552	0.34%
2020/04/23	5	40.90	0	0.00	40.90	5	3,547	0.14%
2020/04/22	5	40.61	15	40.05	40.85	-10	3,522	-0.28%
2020/04/21	8	40.77	13	40.73	40.65	-5	3,463	-0.14%
2020/04/20	12	40.40	10	40.93	40.90	2	3,401	0.06%
2020/04/17	37	41.10	12	40.93	40.45	25	3,367	0.74%
2020/04/16	22	41.42	7	41.38	41.25	15	3,256	0.46%
2020/04/15	10.5	41.52	13.4	41.01	41.80	-2.9	3,157	-0.09%
2020/04/14	6	39.94	16	40.03	40.15	-10	3,036	-0.33%
2020/04/13	17.2	39.45	3	39.42	39.45	14.2	2,948	0.48%
2020/04/10	5	38.72	1	38.70	38.85	4	2,858	0.14%
2020/04/09	22	38.67	8	38.30	38.45	14	2,830	0.49%
2020/04/08	6	38.44	160	38.40	38.45	-154	2,774	-5.55%	大賣/鉅額交易
2020/04/07	28	38.36	161	38.21	38.30	-133	2,719	-4.89%	大賣/鉅額交易
2020/04/06	34	37.97	74	38.00	37.95	-40	2,640	-1.51%
2020/04/01	116.4	38.18	10	37.94	37.90	106.4	2,567	4.14%	大買/鉅額交易
2020/03/31	3	37.25	15	37.25	37.25	-12	2,362	-0.51%
2020/03/30	2	33.85	5	33.63	33.90	-3	2,308	-0.13%
2020/03/27	6	33.92	0	0.00	33.20	6	2,279	0.26%
2020/03/26	3	33.30	2	33.00	33.30	1	2,246	0.04%
2020/03/25	7	32.95	7	33.00	33.25	0	2,236	0.00%
2020/03/24	5.3	32.21	2	32.00	31.85	3.3	2,219	0.15%
2020/03/23	2.9	30.14	1	30.00	30.70	1.9	2,213	0.09%
2020/03/20	13.2	30.65	27	30.90	31.25	-13.8	2,200	-0.63%
2020/03/19	45	29.14	5.1	29.42	29.30	40	2,142	1.86%
2020/03/18	2	31.90	9	31.87	31.80	-7	2,038	-0.34%
2020/03/17	8	31.91	9	32.13	31.85	-1	1,994	-0.05%
2020/03/16	11	33.61	3	33.28	33.20	8	1,941	0.41%
2020/03/13	13.2	32.75	5	33.21	34.00	8.2	1,916	0.43%
2020/03/12	6	35.75	3	36.20	35.60	3	1,827	0.16%
2020/03/11	7	37.04	1	36.65	36.90	6	1,779	0.34%
2020/03/10	5	36.32	24	36.33	36.70	-19	1,752	-1.08%
2020/03/09	15	37.37	7	37.49	37.20	8	1,682	0.48%
2020/03/05	0	0.00	12	38.37	38.45	-12	1,625	-0.74%
2020/03/04	2	38.00	2	38.05	37.95	0	1,613	0.00%
2020/03/03	13	38.07	8	38.15	38.05	5	1,602	0.31%
2020/03/02	7	37.64	2	37.60	37.50	5	1,587	0.31%
2020/02/27	1	38.20	0	0.00	38.00	1	1,547	0.06%
2020/02/26	0	0.00	1	38.40	38.35	-1	1,531	-0.07%
2020/02/25	5	38.06	3	38.37	38.40	2	1,520	0.13%
2020/02/24	5	38.55	2	38.55	38.55	3	1,511	0.20%
2020/02/21	3	39.17	2	39.08	39.00	1	1,493	0.07%
2020/02/20	0	39.05	6	39.08	39.05	-6	1,492	-0.40%
2020/02/19	2	39.18	10	39.27	39.25	-8	1,491	-0.54%
2020/02/18	9	39.10	3	39.25	39.30	6	1,494	0.40%
2020/02/17	3	38.55	6	38.53	38.60	-3	1,482	-0.20%
2020/02/13	7	38.04	15	38.00	37.95	-8	1,486	-0.54%
2020/02/11	4	37.83	2	37.88	37.85	2	1,466	0.14%
2020/02/10	3.2	37.38	10	37.28	37.55	-6.9	1,469	-0.47%
2020/02/07	7	37.66	0	0.00	37.60	7	1,476	0.47%
2020/02/06	1.2	38.10	9.2	37.96	38.10	-8	1,454	-0.55%
2020/02/04	0	0.00	3	37.77	37.70	-3	1,427	-0.21%
2020/02/03	23	37.20	5	36.60	37.55	18	1,420	1.27%
2020/01/31	3	37.37	5	37.63	37.70	-2	1,392	-0.14%
2020/01/30	34.4	37.32	18.1	37.35	37.15	16.3	1,377	1.18%
2020/01/20	0	0.00	18.1	38.63	38.60	-18.1	1,290	-1.40%
2020/01/17	3.6	38.46	26.2	38.41	38.50	-22.6	1,272	-1.78%
2020/01/16	2	38.00	1	38.00	38.10	1	1,249	0.08%
2020/01/15	11	38.09	0	0.00	38.00	11	1,245	0.88%
2020/01/14	5	38.39	18	38.45	38.20	-13	1,250	-1.04%
2020/01/13	6	37.83	30.1	37.83	37.85	-24.1	1,234	-1.95%
2020/01/09	2	36.75	10	36.70	36.75	-8	1,211	-0.66%
2020/01/08	0.8	36.65	14	36.64	36.55	-13.2	1,219	-1.08%
2020/01/06	3	36.77	1.1	36.85	36.85	1.9	1,221	0.16%
2020/01/03	1	36.95	1	37.30	37.05	0	1,210	0.00%
2019/12/31	0	0.00	3	36.90	36.95	-3	1,209	-0.25%
2019/12/30	0	0.00	2	36.93	36.80	-2	1,201	-0.17%
2019/12/27	0	0.00	1	36.75	36.80	-1	1,199	-0.08%
2019/12/26	1	36.85	0	0.00	36.85	1	1,195	0.08%
2019/12/25	3	36.88	11.5	36.88	36.95	-8.5	1,199	-0.71%
2019/12/24	0	0.00	4	36.89	36.90	-4	1,206	-0.33%
2019/12/23	0	0.00	4	36.60	36.65	-4	1,202	-0.33%
2019/12/20	1	36.70	0	0.00	36.70	1	1,196	0.08%
2019/12/19	5.5	36.72	0.5	36.70	36.70	5	1,179	0.42%
2019/12/18	5	36.25	18.2	36.37	36.65	-13.2	1,153	-1.14%
2019/12/17	1	35.90	0	0.00	35.95	1	1,128	0.09%
2019/12/16	0	0.00	1	35.95	36.00	-1	1,138	-0.09%
2019/12/13	4	35.80	8	35.95	35.90	-4	1,148	-0.35%
2019/12/11	0	0.00	1	36.25	36.10	-1	1,133	-0.09%
2019/12/10	1	36.10	5	36.08	36.15	-4	1,133	-0.35%
2019/12/09	0	0.00	2	35.78	35.95	-2	1,149	-0.17%
2019/12/05	3	35.28	3	35.35	35.25	0	1,130	0.00%
2019/12/04	0	0.00	2.1	35.20	35.35	-2.1	1,132	-0.18%
2019/12/03	0	0.00	8	35.29	35.40	-8	1,142	-0.70%
2019/11/28	0	0.00	0.4	35.65	35.55	-0.4	1,176	-0.04%
2019/11/27	1	35.65	4	35.63	35.70	-3	1,210	-0.25%
2019/11/26	2	35.53	5.1	35.50	35.70	-3.1	1,257	-0.24%
2019/11/25	4	35.64	2	35.43	35.40	2	1,329	0.15%
2019/11/22	1	35.45	0	35.65	35.55	1	1,400	0.07%
2019/11/21	5	35.66	2	35.48	35.55	3	1,427	0.21%
2019/11/20	1	35.95	8.1	35.83	35.95	-7.1	1,427	-0.49%
2019/11/19	1	35.70	0	0.00	35.75	1	1,432	0.07%
2019/11/18	25	35.81	0	0.00	35.75	25	1,437	1.74%
2019/11/15	3	35.73	2	35.95	35.95	1	1,434	0.07%
2019/11/14	5	35.38	1	35.35	35.60	4	1,428	0.28%
2019/11/13	2	35.15	11.2	35.05	35.15	-9.2	1,426	-0.64%
2019/11/11	0	0.00	17	34.21	34.30	-17	1,577	-1.08%
2019/11/08	0	0.00	6	34.39	34.45	-6	1,604	-0.37%
2019/11/07	1	34.40	0	0.00	34.35	1	1,632	0.06%
2019/11/05	0	0.00	3.7	34.78	34.90	-3.7	1,647	-0.23%
2019/11/04	0	0.00	1	34.65	34.70	-1	1,691	-0.06%
2019/11/01	1	34.50	0	0.00	34.55	1	1,711	0.06%
2019/10/31	0	0.00	2	34.95	34.65	-2	1,730	-0.12%
2019/10/30	3	34.88	1	34.90	34.95	2	1,736	0.12%
2019/10/29	9	34.60	0	0.00	34.75	9	1,757	0.51%
2019/10/28	1	35.00	1.2	34.82	34.80	-0.2	1,769	-0.01%
2019/10/25	1	35.00	1	34.90	34.90	0	1,785	0.00%
2019/10/24	0	0.00	7	34.94	35.00	-7	1,797	-0.39%
2019/10/23	2	34.80	0	0.00	34.85	2	1,809	0.11%
2019/10/22	5	35.00	1	35.05	35.00	4	1,811	0.22%
2019/10/21	3.1	34.44	3.1	34.55	34.70	0.1	1,801	0.00%
2019/10/18	2	34.25	1	34.30	34.10	1	1,793	0.06%
2019/10/17	2	34.28	0.2	34.40	34.25	1.8	1,788	0.10%
2019/10/16	2	34.40	2	34.38	34.40	0	1,795	0.00%
2019/10/15	2	34.33	10	34.25	34.25	-8	1,802	-0.44%
2019/10/14	10.1	34.39	0.1	34.40	34.35	10	1,824	0.55%
2019/10/09	9	34.25	0	0.00	34.15	9	1,821	0.49%
2019/10/08	13	34.39	3	34.45	34.45	10	1,832	0.55%
2019/10/07	2	33.95	0.1	34.05	33.95	1.9	1,826	0.10%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/10/01	1	33.75	3.1	33.81	33.80	-2.1	1,864	-0.11%
2019/09/27	2.2	33.75	0	0.00	33.70	2.2	1,873	0.12%
2019/09/25	0.8	35.00	2	34.05	34.05	-1.3	1,877	-0.07%
2019/09/20	2	33.80	0	0.00	33.70	2	1,924	0.10%
2019/09/19	1	33.95	0	0.00	33.95	1	1,929	0.05%
2019/09/18	12	34.11	0	0.00	34.35	12	1,946	0.62%
2019/09/17	1	34.15	0	0.00	34.10	1	1,956	0.05%
2019/09/16	1	34.45	0	0.00	34.30	1	2,009	0.05%
2019/09/12	3	34.72	3	34.60	34.55	0	2,041	0.00%
2019/09/11	5	34.85	2	35.00	34.70	3	2,052	0.15%
2019/09/10	1	33.90	1	33.95	34.00	0	2,031	0.00%
2019/09/09	10	33.93	0	0.00	33.85	10	2,028	0.49%
2019/09/06	2	33.75	2	33.75	33.75	0	2,026	0.00%
2019/09/05	1	33.85	0	0.00	33.80	1	2,025	0.05%
2019/09/04	1	33.90	0	0.00	33.95	1	2,028	0.05%
2019/09/03	1	33.95	0	0.00	34.10	1	2,047	0.05%
2019/09/02	4	34.01	4	34.16	34.15	0	2,039	0.00%
2019/08/30	5	33.81	1	33.80	33.80	4	2,043	0.20%
2019/08/29	3	32.93	8	32.84	32.90	-5	2,014	-0.25%
2019/08/28	0	0.00	205	35.90	36.10	-205	1,973	-10.39%	大賣/鉅額交易
2019/08/27	24.2	35.84	6	36.04	35.60	18.2	1,916	0.95%
2019/08/26	9	36.10	0	0.00	36.15	9	1,845	0.49%
2019/08/23	10	36.35	0	0.00	36.30	10	1,826	0.55%
2019/08/22	9.6	36.50	0	0.00	36.45	9.6	1,836	0.52%
2019/08/21	2	36.75	7.1	36.58	36.50	-5.1	1,865	-0.27%
2019/08/20	19	36.37	14	36.40	36.45	5	1,896	0.26%
2019/08/19	4	36.21	2	36.15	36.15	2	1,902	0.11%
2019/08/16	9	36.03	8	36.25	36.40	1	1,898	0.05%
2019/08/15	22	35.54	41.3	35.67	35.95	-19.3	1,880	-1.03%
2019/08/14	59	36.64	33	36.68	36.45	26	1,842	1.41%
2019/08/13	15	37.95	8	37.94	37.80	7	1,731	0.40%
2019/08/12	7	38.35	0	0.00	38.40	7	1,738	0.40%
2019/08/08	5	38.20	1	38.60	38.90	4	1,745	0.23%
2019/08/07	5	38.67	0	0.00	38.40	5	1,755	0.28%
2019/08/06	9	37.58	5	37.62	38.00	4	1,770	0.23%
2019/08/05	7	38.48	0	0.00	38.40	7	1,759	0.40%
2019/08/02	8	39.03	1	39.05	39.00	7	1,739	0.40%
2019/08/01	2	39.45	20	39.24	39.45	-18	1,726	-1.04%
2019/07/31	7	39.17	6	39.73	39.10	1	1,709	0.06%
2019/07/30	16	39.58	12	39.60	39.50	4	1,682	0.24%
2019/07/29	3	39.80	14	39.76	39.85	-11	1,666	-0.66%
2019/07/26	9	39.33	0	0.00	39.30	9	1,649	0.55%
2019/07/25	3	38.95	12	38.70	38.95	-9	1,648	-0.55%
2019/07/24	2	38.60	9	38.66	38.60	-7	1,651	-0.42%
2019/07/23	6	38.55	5.2	38.76	38.70	0.8	1,648	0.05%
2019/07/22	0	0.00	8	38.71	38.65	-8	1,643	-0.49%
2019/07/19	0	0.00	2	38.75	38.65	-2	1,632	-0.12%
2019/07/18	0	0.00	10	38.74	38.75	-10	1,625	-0.62%
2019/07/17	5	38.52	0	0.00	38.45	5	1,613	0.31%
2019/07/16	16	38.60	11	38.48	38.65	5	1,599	0.31%
2019/07/15	9	39.00	9	38.94	38.90	0	1,584	0.00%
2019/07/12	2	38.75	24	38.65	38.75	-22	1,586	-1.39%
2019/07/11	14	38.50	2	38.55	38.50	12	1,586	0.76%
2019/07/10	12	38.34	17	38.50	38.30	-5	1,577	-0.32%
2019/07/09	7	38.35	11.3	38.41	38.40	-4.3	1,570	-0.27%
2019/07/05	1	38.15	0	0.00	38.25	1	1,573	0.06%
2019/07/04	3	38.17	11	38.17	38.20	-8	1,563	-0.51%
2019/07/03	3	37.63	3.1	37.64	37.95	-0.1	1,553	0.00%
2019/07/02	3	37.38	2	37.40	37.50	1	1,560	0.06%
2019/06/28	11	37.52	10	37.40	37.40	1	1,566	0.06%
2019/06/27	7	37.79	4	37.84	37.95	3	1,571	0.19%
2019/06/26	10	38.15	8.1	38.23	37.80	1.9	1,642	0.11%
2019/06/25	21	37.98	18	37.95	37.95	3	1,645	0.18%
2019/06/24	3	37.37	0	0.00	37.40	3	1,636	0.18%
2019/06/21	7	37.69	0	0.00	37.35	7	1,627	0.43%
2019/06/20	1	37.15	2	37.08	37.15	-1	1,580	-0.06%
2019/06/19	1	36.50	0	0.00	36.70	1	1,546	0.06%
2019/06/18	1	36.45	6	36.46	36.60	-5	1,531	-0.33%
2019/06/12	1	36.35	0	0.00	36.45	1	1,560	0.06%
2019/06/11	5	36.46	0	0.00	36.25	5	1,549	0.32%
2019/06/10	2	35.90	1.2	36.01	36.05	0.8	1,537	0.05%
2019/06/06	0	0.00	1	36.20	35.90	-1	1,544	-0.06%
2019/06/05	1	36.30	0	0.00	36.35	1	1,527	0.07%
2019/06/04	0	0.00	2	36.45	36.45	-2	1,536	-0.13%
2019/06/03	2	36.03	0	0.00	36.10	2	1,551	0.13%
2019/05/31	1	36.30	1	36.35	36.25	0	1,537	0.00%
2019/05/30	3	36.30	7	36.29	36.30	-4	1,541	-0.26%
2019/05/29	200	36.30	1	36.50	36.30	199	1,539	12.93%	大買/鉅額交易
2019/05/28	106	36.50	0	0.00	35.90	106	1,534	6.91%	大買/鉅額交易
2019/05/27	114	36.51	3	36.60	36.70	111	1,506	7.37%	大買/鉅額交易
2019/05/24	3	35.47	77	35.63	35.75	-74	1,473	-5.02%
2019/05/23	1	35.15	280	35.33	35.30	-279	1,488	-18.74%	大賣/鉅額交易
2019/05/22	2	35.60	225	35.75	35.60	-223	1,513	-14.74%	大賣/鉅額交易
2019/05/21	1	35.75	0	0.00	35.85	1	1,514	0.07%
2019/05/20	3	35.53	0	0.00	35.60	3	1,519	0.20%
2019/05/17	104	35.78	5	35.90	35.70	99	1,506	6.57%	大買/
2019/05/16	5.7	35.46	2	35.55	35.50	3.7	1,474	0.25%
2019/05/15	11	35.27	1	35.00	35.30	10	1,452	0.69%
2019/05/14	3	34.05	5	34.11	34.65	-2	1,436	-0.14%
2019/05/13	7	34.41	6	34.15	34.20	1	1,408	0.07%
2019/05/10	0	0.00	6	33.39	33.35	-6	1,380	-0.43%
2019/05/09	2	33.45	0	0.00	33.35	2	1,379	0.15%
2019/05/06	9	33.46	0	0.00	33.45	9	1,427	0.63%
2019/05/03	4	33.70	0	0.00	33.85	4	1,420	0.28%
2019/05/02	2	33.95	1	34.05	34.00	1	1,423	0.07%
2019/04/30	3	33.77	0	0.00	33.90	3	1,415	0.21%
2019/04/29	3	33.40	5.4	33.44	33.50	-2.4	1,403	-0.17%
2019/04/26	1	33.20	1	33.25	33.30	0	1,406	0.00%
2019/04/24	1	33.10	1	33.15	33.25	0	1,412	0.00%
2019/04/23	6	33.05	0	0.00	33.25	6	1,422	0.42%
2019/04/22	3	33.08	0	0.00	33.05	3	1,431	0.21%
2019/04/19	1	32.70	0	0.00	33.05	1	1,438	0.07%
2019/04/18	2	32.90	1	32.70	32.60	1	1,463	0.07%
2019/04/17	4	33.04	9	33.06	33.15	-5	1,449	-0.34%
2019/04/15	0	0.00	9	33.31	33.35	-9	1,465	-0.61%
2019/04/12	2	33.28	0	0.00	33.30	2	1,475	0.14%
2019/04/11	4	33.58	3	33.22	33.20	1	1,479	0.07%
2019/04/10	2	33.58	0	0.00	33.80	2	1,486	0.13%
2019/04/09	5	33.72	2	33.85	33.80	3	1,482	0.20%
2019/04/08	7	33.56	2	33.58	33.65	5	1,482	0.34%
2019/04/03	1	33.45	1	33.25	33.50	0	1,474	0.00%
2019/04/02	2	33.25	0	0.00	33.20	2	1,465	0.14%
2019/04/01	1	33.50	1	33.55	33.55	0	1,445	0.00%
2019/03/29	11	33.82	8.3	33.73	33.65	2.7	1,430	0.19%
2019/03/26	0	0.00	0.1	32.50	32.50	-0.1	1,376	-0.01%
2019/03/25	0	0.00	2	31.85	31.85	-2	1,368	-0.15%
2019/03/21	3	32.40	0	0.00	32.45	3	1,364	0.22%
2019/03/20	0	0.00	38	32.25	32.40	-38	1,373	-2.77%
2019/03/19	1	32.30	0	0.00	32.35	1	1,378	0.07%
2019/03/18	2	32.50	0	0.00	32.55	2	1,374	0.15%
2019/03/15	3	31.90	6	32.16	32.25	-3	1,366	-0.22%
2019/03/14	6.6	32.04	0	0.00	32.05	6.6	1,360	0.49%
2019/03/13	6	32.10	0	0.00	32.10	6	1,356	0.44%
2019/03/12	1	32.05	2	32.10	32.15	-1	1,365	-0.07%
2019/03/11	0	0.00	0.1	32.25	32.10	-0.1	1,363	-0.01%
2019/03/08	1	32.20	0	0.00	32.10	1	1,369	0.07%
2019/03/07	4	32.26	3	32.30	32.20	1	1,373	0.07%
2019/03/06	3.6	32.29	0	0.00	32.30	3.6	1,377	0.26%
2019/03/05	3	31.77	4	31.70	31.85	-1	1,359	-0.07%
2019/03/04	1	31.60	0	0.00	31.70	1	1,350	0.07%
2019/02/27	4	31.44	2	31.70	31.65	2	1,343	0.15%
2019/02/26	10	31.52	0	0.00	31.40	10	1,342	0.74%
2019/02/25	1	31.65	0	0.00	31.70	1	1,326	0.08%
2019/02/22	4	31.58	0	0.00	31.65	4	1,315	0.30%
2019/02/21	14	31.95	4	31.93	31.85	10	1,311	0.76%
2019/02/20	20	31.65	16	31.56	31.85	4	1,280	0.31%
2019/02/19	1	31.10	6	31.10	31.20	-5	1,240	-0.40%
2019/02/18	3	30.90	1	30.75	30.80	2	1,249	0.16%
2019/02/15	4	30.43	0	0.00	30.50	4	1,241	0.32%
2019/02/14	6	30.63	0	0.00	30.50	6	1,238	0.48%
2019/02/13	13	30.45	0	0.00	30.65	13	1,224	1.06%
2019/02/12	0	0.00	1	30.15	30.40	-1	1,209	-0.08%
2019/02/11	1	30.15	0	0.00	30.15	1	1,197	0.08%
2019/01/28	1	30.10	2	30.00	30.20	-1	1,186	-0.08%
2019/01/25	6	29.98	0	0.00	29.90	6	1,178	0.51%
2019/01/24	7	30.05	0	0.00	30.00	7	1,155	0.61%
2019/01/22	0.1	30.15	0.2	30.15	30.00	-0.1	1,148	-0.01%
2019/01/18	8	30.03	0	0.00	30.20	8	1,165	0.69%
2019/01/16	1	30.00	0.1	30.40	30.00	0.9	1,176	0.08%
2019/01/15	1	29.95	2	29.95	29.95	-1	1,184	-0.08%
2019/01/14	1	29.80	0	0.00	29.80	1	1,193	0.08%
2019/01/10	4	29.66	3	29.85	29.60	1	1,255	0.08%
2019/01/09	7	29.35	2	29.85	29.80	5	1,256	0.40%
2019/01/08	5	29.37	0	0.00	29.30	5	1,229	0.41%
2019/01/07	5	29.20	0	0.00	29.50	5	1,240	0.40%
2019/01/04	1	28.90	1	28.95	28.90	0	1,262	0.00%
2019/01/03	5	29.47	0	0.00	29.45	5	1,295	0.39%
2019/01/02	6	29.70	0	0.00	29.65	6	1,282	0.47%
2018/12/27	0	0.00	1	29.65	29.60	-1	1,283	-0.08%
2018/12/26	3	29.65	0	0.00	29.60	3	1,285	0.23%
2018/12/25	5	29.67	2	29.80	29.70	3	1,291	0.23%
2018/12/24	0	0.00	5	29.90	29.90	-5	1,286	-0.39%
2018/12/22	5	30.00	0	0.00	30.05	5	1,290	0.39%
2018/12/21	2	29.95	0	0.00	30.15	2	1,317	0.15%
2018/12/20	1.2	29.87	0	0.00	29.85	1.2	1,321	0.09%
2018/12/19	3	30.00	0	0.00	29.95	3	1,318	0.23%
2018/12/18	2	30.18	1	30.15	30.10	1	1,313	0.08%
2018/12/17	3	30.60	1	30.60	30.60	2	1,341	0.15%
2018/12/14	8	30.36	5	30.22	30.40	3	1,341	0.22%
2018/12/12	6	30.17	0	0.00	30.15	6	1,341	0.45%
2018/12/11	0	0.00	0.3	30.30	30.10	-0.3	1,334	-0.03%
2018/12/07	2	30.25	0	0.00	30.20	2	1,363	0.15%
2018/12/06	1	30.25	2	30.33	30.25	-1	1,384	-0.07%
2018/12/05	8.3	30.71	1	30.80	30.65	7.3	1,400	0.52%
2018/12/03	6	30.98	4	30.96	31.10	2	1,432	0.14%
2018/11/30	0	0.00	1	30.50	30.45	-1	1,448	-0.07%
2018/11/29	23	30.44	0	0.00	30.40	23	1,478	1.56%
2018/11/28	4	30.50	0	0.00	30.75	4	1,488	0.27%
2018/11/26	2	30.40	0	0.00	30.50	2	1,539	0.13%
2018/11/22	2	30.35	0	0.00	30.20	2	1,585	0.13%
2018/11/20	2	30.75	0	0.00	30.50	2	1,752	0.11%
2018/11/19	2	30.65	2	30.50	30.75	0	1,807	0.00%
2018/11/16	1	30.55	1	30.60	30.60	0	1,839	0.00%
2018/11/15	2	30.10	0	0.00	30.30	2	1,853	0.11%
2018/11/14	2	30.55	1	31.05	30.50	1	1,857	0.05%
2018/11/13	2	30.43	0	0.00	31.00	2	1,852	0.11%
2018/11/12	1.5	31.03	0	0.00	31.10	1.5	1,873	0.08%
2018/11/09	1	31.35	0	0.00	31.05	1	1,889	0.05%
2018/11/08	0	0.00	1	31.45	31.45	-1	1,900	-0.05%
2018/11/07	2	31.20	12	31.32	31.40	-10	1,923	-0.52%
2018/11/06	2	30.85	0.1	31.10	31.00	1.9	1,955	0.10%
2018/11/02	1	30.80	0	0.00	30.70	1	1,984	0.05%
2018/10/31	4	30.19	0	0.00	30.45	4	1,993	0.20%
2018/10/26	2	30.10	0	0.00	30.05	2	2,044	0.10%
2018/10/25	1	30.00	4.3	30.15	30.20	-3.3	2,033	-0.16%
2018/10/24	1	30.55	1	30.40	30.95	0	2,038	0.00%
2018/10/23	0	0.00	1.1	30.70	31.05	-1.1	2,038	-0.05%
2018/10/22	3	30.65	0	0.00	31.00	3	2,045	0.15%
2018/10/19	0	0.00	14	30.49	30.35	-14	2,041	-0.69%
2018/10/18	1	31.65	2.3	31.41	31.55	-1.3	1,978	-0.07%
2018/10/17	1	32.30	0	0.00	31.95	1	1,962	0.05%
2018/10/15	3	31.82	6	31.83	31.75	-3	1,950	-0.15%
2018/10/12	13	31.75	0	0.00	31.85	13	1,943	0.67%
2018/10/11	29.7	32.01	4	32.50	31.95	25.7	1,916	1.34%
2018/10/08	0	0.00	1	34.10	34.30	-1	1,868	-0.05%
2018/10/05	4	34.16	1	34.60	34.10	3	1,867	0.16%
2018/10/03	2	35.10	0	0.00	34.95	2	1,833	0.11%
2018/10/02	0	0.00	3	35.20	35.10	-3	1,822	-0.16%
2018/09/28	0	0.00	51	35.25	35.30	-51	1,815	-2.81%
2018/09/27	0	0.00	2	35.15	35.50	-2	1,791	-0.11%
2018/09/26	11	35.21	0	0.00	35.25	11	1,779	0.62%
2018/09/25	14	35.50	0	0.00	35.35	14	1,777	0.79%
2018/09/21	0	0.00	3.8	35.37	36.50	-3.8	1,760	-0.22%
2018/09/19	1	34.85	1	34.85	34.85	0	1,720	0.00%
2018/09/18	0	0.00	3	35.00	34.90	-3	1,719	-0.17%
2018/09/17	1	34.70	0	0.00	34.70	1	1,718	0.06%
2018/09/13	5	35.16	1	35.50	35.15	4	1,727	0.23%
2018/09/12	8	34.76	2	34.83	34.95	6	1,705	0.35%
2018/09/11	5	34.06	1	34.05	34.35	4	1,691	0.24%
2018/09/10	5	33.96	12	34.02	33.95	-7	1,682	-0.42%
2018/09/07	10.1	34.78	3	34.80	34.70	7.1	1,669	0.42%
2018/09/06	10	34.87	13.2	34.84	34.85	-3.2	1,652	-0.19%
2018/09/05	12	35.61	5	35.44	35.20	7	1,619	0.43%
2018/09/04	6	35.89	2	35.85	35.80	4	1,599	0.25%
2018/09/03	3	36.40	0	0.00	36.15	3	1,579	0.19%
2018/08/31	7	36.44	5	36.37	36.45	2	1,555	0.13%
2018/08/30	1	36.80	6	36.80	36.45	-5	1,535	-0.33%
2018/08/29	4	37.01	1	36.95	37.05	3	1,505	0.20%
2018/08/28	9	37.33	7	37.12	36.95	2	1,506	0.13%
2018/08/27	35.5	37.10	28	36.60	37.35	7.5	1,465	0.51%
2018/08/24	77	40.99	1	40.90	41.10	76	1,360	5.58%
2018/08/23	4	40.80	3	40.78	40.80	1	1,324	0.08%
2018/08/22	16	40.39	0	40.45	40.45	16	1,307	1.22%
2018/08/21	43.3	39.97	0	0.00	40.20	43.3	1,292	3.35%
2018/08/20	22.1	39.65	0	0.00	39.80	22.1	1,265	1.75%
2018/08/17	23	39.68	0	0.00	39.50	23	1,260	1.82%
2018/08/16	22	39.61	4	39.74	39.70	18	1,234	1.46%
2018/08/15	21	39.85	0	0.00	39.85	21	1,227	1.71%
2018/08/14	2	39.90	0	0.00	39.85	2	1,220	0.16%
2018/08/13	3	39.80	7	39.56	39.60	-4	1,205	-0.33%
2018/08/10	23	40.06	8	40.14	40.10	15	1,181	1.27%
2018/08/09	0	0.00	4	40.10	40.10	-4	1,164	-0.34%
2018/08/08	12.1	40.64	0	0.00	40.60	12.1	1,144	1.06%
2018/08/07	10	40.50	2	40.60	40.55	8	1,150	0.70%
2018/08/06	8	40.68	0	0.00	40.85	8	1,155	0.69%
2018/08/03	3	39.50	5.1	39.91	40.30	-2.1	1,161	-0.18%
2018/08/02	12.1	39.87	3	39.93	39.60	9.1	1,152	0.79%
2018/08/01	2	39.70	0	0.00	39.80	2	1,132	0.18%
2018/07/31	4	39.49	1.2	39.43	39.50	2.8	1,134	0.25%
2018/07/30	0	0.00	10	39.20	39.20	-10	1,130	-0.88%
2018/07/27	10	39.05	1	38.90	39.10	9	1,156	0.78%
2018/07/26	22	38.60	0	0.00	38.70	22	1,190	1.85%
2018/07/25	10	38.45	0	0.00	38.55	10	1,238	0.81%
2018/07/24	10	38.45	0	0.00	38.45	10	1,248	0.80%
2018/07/23	20	38.53	0	0.00	38.50	20	1,250	1.60%
2018/07/19	0	0.00	1	38.40	38.40	-1	1,262	-0.08%
2018/07/18	10	38.40	10	38.38	38.40	0	1,267	0.00%
2018/07/17	6	38.45	0.3	38.45	38.40	5.7	1,271	0.44%
2018/07/16	4	38.41	0	0.00	38.40	4	1,276	0.31%
2018/07/13	2	38.15	0	0.00	38.15	2	1,275	0.16%
2018/07/12	1	37.80	5	38.00	38.15	-4	1,283	-0.31%
2018/07/11	0	0.00	3.3	37.91	37.85	-3.3	1,298	-0.25%
2018/07/10	1	38.00	36	37.99	38.00	-35	1,323	-2.64%
2018/07/09	34	37.72	0	0.00	37.95	34	1,353	2.51%
2018/07/06	10	37.40	1	37.55	37.60	9	1,366	0.66%
2018/07/05	39	37.69	7	37.66	37.60	32	1,396	2.29%
2018/07/04	11	37.76	3	37.85	37.90	8	1,420	0.56%
2018/07/03	17	38.32	2	38.40	37.75	15	1,459	1.03%
2018/07/02	10	38.17	3	38.20	38.10	7	1,497	0.47%
2018/06/29	31	37.48	0	0.00	37.75	31	1,521	2.04%
2018/06/28	51	37.47	0	0.00	37.35	51	1,554	3.28%
2018/06/26	22	37.35	0	0.00	37.40	22	1,632	1.35%
2018/06/25	23	37.66	4	37.70	37.60	19	1,636	1.16%
2018/06/22	20	37.98	0	0.00	37.85	20	1,649	1.21%
2018/06/21	2	37.83	0	0.00	37.80	2	1,663	0.12%
2018/06/20	6	37.68	0	0.00	37.55	6	1,665	0.36%
2018/06/19	6	37.78	0	0.00	37.70	6	1,663	0.36%
2018/06/15	1	38.10	0	0.00	38.00	1	1,651	0.06%
2018/06/14	1.5	38.47	0	0.00	38.30	1.5	1,636	0.09%
2018/06/12	1	38.55	0	0.00	38.50	1	1,658	0.06%
2018/06/11	2	38.93	1.1	38.90	38.90	0.9	1,649	0.06%
2018/06/08	2.5	38.70	0	0.00	38.70	2.5	1,644	0.15%
2018/06/07	10	38.75	3	38.75	38.65	7	1,658	0.42%
2018/06/06	11	38.67	0	0.00	38.75	11	1,672	0.66%
2018/06/05	2	38.80	0	0.00	38.80	2	1,671	0.12%
2018/06/04	10	38.42	2	38.55	38.65	8	1,675	0.48%
2018/05/31	4	37.95	0	0.00	38.30	4	1,728	0.23%
2018/05/28	0	0.00	2	38.03	38.05	-2	1,805	-0.11%
2018/05/25	0	0.00	2	37.90	38.00	-2	1,844	-0.11%
2018/05/24	0	0.00	4	37.86	37.90	-4	1,860	-0.22%
2018/05/23	4	37.79	0	0.00	37.65	4	1,878	0.21%
2018/05/21	2	38.25	0	0.00	38.15	2	1,911	0.10%
2018/05/18	14	37.95	3	38.10	38.20	11	1,929	0.57%
2018/05/17	4	37.70	1	37.80	37.75	3	1,963	0.15%
2018/05/16	1	37.50	0	0.00	37.70	1	1,974	0.05%
2018/05/15	11	37.60	0	0.00	37.50	11	2,022	0.54%
2018/05/14	16	37.80	0.6	38.05	37.95	15.4	2,079	0.74%
2018/05/11	8	37.22	0	0.00	37.40	8	2,093	0.38%
2018/05/10	2	36.70	0	0.00	36.75	2	2,093	0.10%
2018/05/09	1	36.55	0	0.00	36.70	1	2,125	0.05%
2018/05/08	0	0.00	4	36.70	36.65	-4	2,165	-0.18%
2018/05/07	4	36.51	7	36.47	36.80	-3	2,186	-0.14%
2018/05/04	5	36.10	2	36.10	36.30	3	2,253	0.13%
2018/05/03	4	36.63	3	36.50	36.55	1	2,243	0.04%
2018/05/02	3	37.33	0	0.00	37.20	3	2,224	0.13%
2018/04/30	10	37.63	0	0.00	37.90	10	2,211	0.45%
2018/04/26	3	37.62	0	0.00	37.55	3	2,393	0.13%
2018/04/25	2	37.60	0	0.00	37.60	2	2,414	0.08%
2018/04/24	4	37.95	0	0.00	37.80	4	2,439	0.16%
2018/04/23	1	38.00	1	38.00	38.05	0	2,469	0.00%
2018/04/18	1	37.85	2	37.90	37.70	-1	2,526	-0.04%
2018/04/17	1	37.75	0	0.00	37.75	1	2,565	0.04%
2018/04/16	1	38.10	4	38.09	38.10	-3	2,611	-0.11%
2018/04/13	1	38.10	1	38.05	38.10	0	2,647	0.00%
2018/04/11	1	37.75	6	38.08	38.15	-5	2,765	-0.18%
2018/04/10	2	37.90	2	38.13	38.10	0	2,791	0.00%
2018/04/09	2	37.68	0	0.00	37.85	2	2,870	0.07%
2018/04/03	2	37.98	6	38.30	37.95	-4	2,868	-0.14%
2018/04/02	3	38.65	0.8	38.80	38.50	2.3	2,910	0.08%
2018/03/31	7	39.29	4	39.65	39.20	3	2,988	0.10%
2018/03/30	8	38.51	21	38.98	38.85	-13	2,964	-0.44%
2018/03/29	7	37.57	6	37.58	37.50	1	2,913	0.03%
2018/03/28	2	37.25	0	0.00	37.40	2	2,912	0.07%
2018/03/27	6	37.40	1	37.40	37.40	5	2,913	0.17%
2018/03/23	2	35.95	0	0.00	36.50	2	2,954	0.07%
2018/03/22	0	0.00	7	36.56	36.55	-7	3,003	-0.23%
2018/03/19	4	36.65	0	0.00	36.65	4	3,184	0.13%
2018/03/16	5	36.57	0	0.00	36.85	5	3,214	0.16%
2018/03/13	1	36.90	0	0.00	37.00	1	3,261	0.03%
2018/03/12	0	0.00	2	37.05	37.00	-2	3,266	-0.06%
2018/03/09	1	36.75	9	36.89	36.80	-8	3,274	-0.24%
2018/03/07	1	36.20	2	36.40	36.50	-1	3,288	-0.03%
2018/03/06	31	36.31	0	0.00	36.50	31	3,282	0.94%
2018/03/05	11	37.15	15	37.05	36.90	-4	3,261	-0.12%
2018/03/01	8.1	38.21	0	0.00	38.15	8.1	3,213	0.25%
2018/02/27	2	38.40	1	38.50	37.90	1	3,178	0.03%
2018/02/26	10	38.43	2	38.35	38.20	8	3,156	0.25%
2018/02/22	0	0.00	2.1	38.64	38.20	-2.1	3,196	-0.06%
2018/02/21	0	0.00	3.3	38.76	38.75	-3.3	3,209	-0.10%
2018/02/12	1.4	38.10	2	37.95	38.10	-0.6	3,199	-0.02%
2018/02/09	2	38.10	2	37.03	37.90	0	3,173	0.00%
2018/02/08	0.4	37.55	0	0.00	37.55	0.4	3,133	0.01%
2018/02/07	0	0.00	5.1	37.10	37.55	-5.1	3,147	-0.16%
2018/02/06	7	36.36	23	36.09	36.85	-16	3,122	-0.51%
2018/02/05	1	38.30	0	0.00	38.25	1	3,110	0.03%
2018/02/02	3	38.30	1	38.50	38.40	2	3,088	0.06%
2018/02/01	3	38.40	3	38.67	38.70	0	3,081	0.00%
2018/01/31	6	37.10	1	36.85	37.75	5	3,057	0.16%
2018/01/30	2	37.50	2	37.95	37.40	0	3,021	0.00%
2018/01/29	4	37.58	14	37.41	37.85	-10	3,050	-0.33%
2018/01/26	6	38.10	19.1	38.27	38.35	-13.1	2,982	-0.44%
2018/01/25	4	38.66	12	38.60	38.75	-8	2,980	-0.27%
2018/01/24	6	39.17	2	39.30	39.15	4	2,969	0.13%
2018/01/23	36	39.00	5	38.83	39.10	31	2,990	1.04%
2018/01/22	3	38.22	12	38.43	38.00	-9	2,978	-0.30%
2018/01/19	1	39.85	6	39.75	39.55	-5	2,877	-0.17%
2018/01/18	3	40.55	5	40.30	40.45	-2	2,917	-0.07%
2018/01/17	0	0.00	2	40.25	40.25	-2	2,905	-0.07%
2018/01/16	5	39.86	7	39.50	39.55	-2	2,883	-0.07%
2018/01/15	8	39.44	4	39.73	39.30	4	2,869	0.14%
2018/01/12	3	39.77	0	0.00	39.90	3	2,875	0.10%
2018/01/11	1	39.25	13.6	39.34	39.95	-12.6	2,861	-0.44%
2018/01/10	7.4	40.29	3	39.70	40.00	4.4	2,824	0.15%
2018/01/09	2	39.10	15	39.23	40.10	-13	2,766	-0.47%
2018/01/08	0	0.00	1.1	39.40	39.55	-1.1	2,712	-0.04%
2018/01/05	4	38.93	6	39.06	39.15	-2	2,657	-0.08%
2018/01/04	4	37.90	1	38.05	37.80	3	2,569	0.12%
2018/01/03	0	0.00	2	37.00	37.90	-2	2,516	-0.08%
2018/01/02	4	36.35	0	0.00	36.35	4	2,415	0.17%