南僑 (1702)-元大券商分點個股進出

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
62.5
漲跌
▲1.5
漲幅
+2.46%
成交量
1,813張
產業
上市食品類股
322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

南僑 (1702)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/08	17	62.16	14.3	62.20	62.50	2.7	969	0.28%
2024/05/07	8	60.94	5.7	60.80	61.00	2.3	956	0.24%
2024/05/06	7	60.69	13	60.82	61.00	-6	955	-0.63%
2024/05/03	24	60.45	23.2	60.69	60.20	0.9	949	0.09%
2024/05/02	9	60.99	6.1	61.02	61.30	2.9	934	0.31%
2024/04/30	11	60.95	10	61.19	60.80	1	936	0.11%
2024/04/29	40.3	61.61	29	61.87	61.50	11.3	937	1.21%
2024/04/26	19	60.95	20.2	60.74	62.00	-1.2	913	-0.13%
2024/04/25	19	59.23	19	59.49	59.80	0	879	0.00%
2024/04/24	129	59.63	55.6	59.63	59.50	73.4	868	8.46%	大買/
2024/04/23	203.5	59.14	177.2	59.31	60.50	26.2	830	3.16%	大買/大賣/
2024/04/22	25	55.98	16.4	55.92	56.00	8.6	735	1.17%
2024/04/19	13	55.59	35.5	55.75	55.80	-22.5	728	-3.08%
2024/04/18	5	56.22	5	56.26	56.20	0	722	0.00%
2024/04/17	9	55.12	17.7	55.35	55.60	-8.7	725	-1.20%
2024/04/16	12	55.60	7.2	55.49	55.30	4.8	719	0.67%
2024/04/15	5	56.04	4.1	56.25	56.10	0.9	708	0.13%
2024/04/12	6	56.13	18.3	56.26	56.10	-12.3	707	-1.74%
2024/04/11	13	56.65	14.2	56.84	56.40	-1.2	697	-0.17%
2024/04/10	13	57.67	9	57.80	57.80	4	677	0.59%
2024/04/09	6	57.63	2.8	57.68	57.70	3.2	674	0.48%
2024/04/08	6	58.37	9	58.62	58.30	-3	672	-0.45%
2024/04/03	4	58.65	5	58.38	58.80	-1	671	-0.15%
2024/04/02	16	58.07	19.8	58.43	58.50	-3.8	669	-0.57%
2024/04/01	27.1	58.45	20.4	58.61	58.60	6.6	660	1.01%
2024/03/28	6	58.10	3.1	58.10	58.20	2.9	641	0.45%
2024/03/27	1	57.60	1.5	57.71	57.80	-0.5	634	-0.08%
2024/03/26	6.3	57.20	7	57.40	57.50	-0.8	635	-0.12%
2024/03/25	14	57.67	11	57.89	57.70	3	626	0.48%
2024/03/22	5	58.32	5	58.56	58.20	0	621	0.00%
2024/03/21	60	58.57	1,052.3	58.30	58.30	-992.3	610	-162.41%	大賣/鉅額交易
2024/03/20	3	56.47	7.8	56.30	56.70	-4.8	569	-0.84%
2024/03/19	9	55.97	6	55.87	56.20	3	563	0.53%
2024/03/18	16	55.54	7	55.73	55.70	9	557	1.62%
2024/03/15	11	55.71	16	56.34	55.70	-5	553	-0.90%
2024/03/14	22	56.68	3	56.63	56.70	19	546	3.48%
2024/03/13	15	56.53	18	56.63	57.00	-3	540	-0.56%
2024/03/12	12	55.24	13	55.14	55.50	-1	515	-0.19%
2024/03/11	4	55.43	2	55.45	55.40	2	510	0.39%
2024/03/08	22	55.64	19	56.03	55.60	3	517	0.58%
2024/03/07	4	56.62	4	56.73	56.50	0	510	0.00%
2024/03/06	49	56.33	21	56.49	56.00	28	498	5.62%
2024/03/05	2	55.80	2.1	56.02	56.10	-0.1	476	-0.03%
2024/03/04	2	55.05	2	55.10	55.00	0	465	0.00%
2024/03/01	4	54.90	7	54.89	54.90	-3	457	-0.66%
2024/02/29	37	55.05	9	54.92	54.70	28	453	6.17%
2024/02/27	3	54.10	3	54.17	53.90	0	444	0.00%
2024/02/26	9	54.37	3	54.40	54.30	6	442	1.35%
2024/02/23	6	54.15	6	54.45	54.10	0	443	0.00%
2024/02/22	14	55.03	10	54.96	54.60	4	439	0.91%
2024/02/21	44	54.13	43.1	54.09	54.60	0.9	418	0.22%
2024/02/20	5	52.12	5	52.14	52.50	0	387	0.00%
2024/02/19	15	51.98	1	52.10	52.10	14	388	3.60%
2024/02/16	7	51.67	6	51.67	51.80	1	394	0.25%
2024/02/15	7	51.96	7.1	52.10	51.80	-0.1	393	-0.02%
2024/02/05	9	51.63	10	51.71	51.80	-1	397	-0.25%
2024/02/02	5	52.52	1	52.50	52.60	4	392	1.02%
2024/02/01	6.1	52.22	8	52.29	52.70	-1.9	395	-0.48%
2024/01/31	0	0.00	1	52.10	52.10	-1	391	-0.26%
2024/01/30	2	52.00	2	52.50	52.50	0	390	0.00%
2024/01/29	2	51.40	4	51.65	51.60	-2	376	-0.53%
2024/01/26	1	51.60	9	51.51	51.60	-8	371	-2.15%
2024/01/25	3.5	51.31	9	51.34	51.50	-5.5	370	-1.48%
2024/01/24	4	51.32	19	51.36	51.40	-15	368	-4.07%
2024/01/23	3	51.10	9	51.14	51.00	-6	362	-1.66%
2024/01/22	3	50.00	4.5	50.08	50.00	-1.5	354	-0.42%
2024/01/19	2	50.05	3.5	50.03	50.10	-1.5	353	-0.44%
2024/01/18	3	50.18	2	50.20	50.30	1	357	0.28%
2024/01/17	52	50.22	6	50.28	50.20	46	355	12.93%
2024/01/16	4	50.70	6	50.57	50.60	-2	352	-0.57%
2024/01/15	1	51.00	2	51.00	51.00	-1	358	-0.28%
2024/01/11	2	51.50	1.4	51.50	51.50	0.6	362	0.17%
2024/01/09	3	51.00	1	50.80	50.80	2	362	0.55%
2024/01/08	6	50.93	5	51.06	51.00	1	362	0.28%
2024/01/05	1	50.80	1	50.80	50.80	0	359	0.00%
2024/01/04	18	50.93	2	50.90	50.90	16	372	4.30%
2024/01/03	2	50.95	11	51.00	51.10	-9	374	-2.40%
2024/01/02	10	51.03	16	50.99	50.90	-6	371	-1.62%
2023/12/29	4	50.75	8	50.75	50.80	-4	365	-1.09%
2023/12/28	3	50.73	6	50.77	50.80	-3	365	-0.82%
2023/12/27	2	50.70	3	50.90	50.70	-1	366	-0.27%
2023/12/26	2	50.90	2	50.85	51.00	0	379	0.00%
2023/12/25	10	50.86	5	50.90	50.90	5	375	1.33%
2023/12/22	2	50.40	5	50.32	50.50	-3	366	-0.82%
2023/12/21	16	50.44	1	50.10	50.10	15	366	4.09%
2023/12/20	3	49.98	1	50.00	50.00	2	366	0.55%
2023/12/19	1	49.95	8	49.91	49.95	-7	367	-1.91%
2023/12/18	6	50.10	18.1	49.96	50.00	-12.1	384	-3.16%
2023/12/15	2	50.03	0.5	50.21	50.00	1.5	387	0.38%
2023/12/14	4	49.96	0.9	50.22	50.00	3.1	388	0.79%
2023/12/13	12	49.80	3.6	49.92	49.90	8.4	389	2.16%
2023/12/12	22	50.04	6.4	49.80	49.65	15.6	387	4.03%
2023/12/11	4	50.10	4	50.08	50.00	0	377	0.00%
2023/12/08	1	49.95	1	50.00	50.00	0	374	0.00%
2023/12/07	3	49.97	3	49.95	49.95	0	370	0.00%
2023/12/06	10	50.01	10	50.14	50.00	0	368	0.00%
2023/12/05	6	49.75	8	49.91	49.70	-2	363	-0.55%
2023/12/04	2	50.30	1	50.30	50.30	1	350	0.29%
2023/12/01	2	50.60	7	50.44	50.40	-5	350	-1.43%
2023/11/30	10	50.40	0	0.00	50.40	10	349	2.86%
2023/11/29	2	49.93	1	50.20	50.20	1	350	0.29%
2023/11/28	2	50.15	2	50.10	50.10	0	349	0.00%
2023/11/27	1	50.50	1	50.40	50.00	0	349	0.00%
2023/11/24	1	49.94	2	50.40	50.30	-1	348	-0.27%
2023/11/23	1	50.00	3	50.00	50.10	-2	342	-0.58%
2023/11/22	1	50.00	8	50.01	50.20	-7	342	-2.04%
2023/11/21	8	49.64	1	49.85	49.85	7	337	2.07%
2023/11/20	9	49.28	6.2	49.44	49.45	2.8	333	0.84%
2023/11/17	24	49.24	25.6	49.09	49.35	-1.6	329	-0.48%
2023/11/16	11	49.40	11	49.64	49.75	0	324	-0.01%
2023/11/15	20	49.66	2	49.65	49.65	18	316	5.69%
2023/11/14	15	48.54	2.6	48.67	48.65	12.4	309	4.00%
2023/11/13	9	48.74	6.9	48.99	48.60	2.1	307	0.67%
2023/11/10	8	49.24	15.1	49.28	49.30	-7.1	302	-2.34%
2023/11/09	8	49.14	11.1	49.18	49.10	-3.1	309	-1.02%
2023/11/08	2	49.05	2.4	49.35	49.20	-0.4	314	-0.12%
2023/11/07	2	49.20	2.4	49.45	49.15	-0.4	318	-0.13%
2023/11/06	2	49.60	1.3	49.78	49.45	0.7	322	0.22%
2023/11/03	0	0.00	0.6	49.60	49.40	-0.6	324	-0.20%
2023/11/02	0	0.00	0.1	49.80	49.45	-0.1	327	-0.03%
2023/10/31	1	49.05	1	49.05	49.05	0	325	0.00%
2023/10/30	3	50.12	0.4	50.60	49.70	2.6	327	0.80%
2023/10/27	2	50.05	2	50.20	50.10	0	329	0.00%
2023/10/26	0	50.30	14	49.87	50.30	-14	335	-4.17%
2023/10/25	2	50.40	2	50.40	50.50	0	342	0.00%
2023/10/23	7	50.49	9.1	50.33	50.20	-2.1	401	-0.52%
2023/10/20	2.1	50.23	4	50.40	50.40	-1.9	406	-0.47%
2023/10/18	17	50.28	3	50.43	50.00	14	470	2.97%
2023/10/17	0	50.50	1	50.50	50.60	-1	460	-0.22%
2023/10/16	0	0.00	1	50.30	50.30	-1	461	-0.22%
2023/10/13	1	50.40	1	50.60	50.40	0	466	0.00%
2023/10/12	4	50.20	2	50.60	50.60	2	467	0.43%
2023/10/11	18	49.72	2	49.65	49.65	16	456	3.51%
2023/10/06	1	49.95	1	49.75	49.75	0	455	0.00%
2023/10/05	2	50.00	5	50.28	50.30	-3	457	-0.66%
2023/10/04	2	49.80	12	49.80	49.90	-10	456	-2.19%
2023/10/03	53	50.11	1	50.20	50.20	52	454	11.43%
2023/10/02	29.1	50.32	7	50.46	50.40	22.1	455	4.85%
2023/09/28	1	49.35	31	49.35	49.45	-30	440	-6.80%
2023/09/27	0	0.00	16	48.92	49.10	-16	442	-3.62%
2023/09/26	2	49.48	10	49.46	49.30	-8	443	-1.81%
2023/09/25	2	49.85	2	49.70	49.70	0	442	0.00%
2023/09/22	2	48.95	2	48.78	48.85	0	433	0.00%
2023/09/21	13	49.55	16	49.63	49.15	-3	433	-0.69%
2023/09/20	3	48.80	0	0.00	48.70	3	411	0.73%
2023/09/19	0	0.00	2	48.30	48.35	-2	411	-0.49%
2023/09/18	0	0.00	5.5	48.27	48.30	-5.5	412	-1.34%
2023/09/12	0	0.00	0	48.25	47.80	0	443	0.00%
2023/09/11	3	47.67	3	47.58	47.55	0	444	0.00%
2023/09/08	1	47.60	3.3	47.62	47.65	-2.3	447	-0.51%
2023/09/07	7	47.79	19.1	47.71	47.65	-12.1	449	-2.69%
2023/09/06	4	47.68	19.7	47.84	47.80	-15.7	451	-3.47%
2023/09/04	1	47.75	118.7	47.79	48.00	-117.7	461	-25.51%	大賣/鉅額交易
2023/09/01	0	0.00	2	47.95	47.75	-2	463	-0.43%
2023/08/31	0	48.00	0	48.00	47.90	0	462	0.00%
2023/08/30	2	47.80	0	49.35	47.70	2	463	0.43%
2023/08/28	1	47.75	6	47.88	47.60	-5	487	-1.02%
2023/08/25	1	47.75	54	47.80	47.75	-53	504	-10.50%
2023/08/24	0	0.00	0.3	47.86	47.70	-0.3	507	-0.06%
2023/08/23	0	0.00	50.1	47.60	47.65	-50.1	515	-9.73%
2023/08/22	0	0.00	3	47.80	47.65	-3	523	-0.58%
2023/08/18	2	47.40	4.4	47.50	47.35	-2.4	534	-0.46%
2023/08/17	7	47.02	11.2	47.06	47.30	-4.2	540	-0.77%
2023/08/16	5	47.36	3.1	47.47	47.25	1.9	552	0.34%
2023/08/15	2	47.50	2.1	47.68	47.80	-0.1	557	-0.01%
2023/08/14	14	47.42	15.2	47.54	47.30	-1.2	558	-0.21%
2023/08/11	5	48.02	8	48.35	48.05	-3	562	-0.53%
2023/08/10	4	48.61	4	48.78	48.70	0	575	0.00%
2023/08/09	1	48.15	0	0.00	48.10	1	574	0.17%
2023/08/08	4	48.43	24	48.57	48.50	-20	578	-3.46%
2023/08/07	0	0.00	4	48.80	48.80	-4	581	-0.69%
2023/08/04	3	48.30	12	48.55	48.55	-9	590	-1.52%
2023/08/02	8	48.84	18	48.71	48.65	-10	600	-1.67%
2023/08/01	1	49.15	1	48.80	49.15	0	613	0.00%
2023/07/31	6	49.04	4	49.14	48.90	2	627	0.32%
2023/07/28	8	49.58	8	49.93	49.50	0	649	0.00%
2023/07/27	27.1	50.59	56	50.45	50.70	-29	648	-4.47%
2023/07/26	2.4	49.47	2.1	49.91	49.95	0.3	625	0.05%
2023/07/25	7	48.54	7	48.74	48.85	0	597	0.00%
2023/07/24	6	48.50	6	48.66	48.45	0	585	0.00%
2023/07/21	31.4	48.76	31.1	48.94	49.10	0.3	566	0.06%
2023/07/20	0	0.00	0	47.10	46.80	0	520	-0.01%
2023/07/19	3	46.92	3.8	46.84	46.80	-0.8	520	-0.16%
2023/07/18	2	47.13	2.8	47.10	47.00	-0.8	519	-0.16%
2023/07/17	0	47.15	0.1	47.14	47.45	0	518	0.00%
2023/07/14	2	46.93	0.3	47.30	46.90	1.7	518	0.33%
2023/07/13	2	47.00	2.8	46.99	46.90	-0.8	519	-0.16%
2023/07/12	1	46.90	9	46.77	46.80	-8	523	-1.53%
2023/07/11	3	46.82	2.2	46.97	46.95	0.8	524	0.15%
2023/07/10	1	47.10	9	47.02	46.90	-8	530	-1.51%
2023/07/07	4	46.99	5.9	47.32	47.00	-1.9	530	-0.37%
2023/07/06	0	0.00	2	47.75	47.55	-2	530	-0.38%
2023/07/05	0	0.00	18.9	47.66	47.80	-18.9	529	-3.57%
2023/07/04	1	47.65	0.5	47.83	47.65	0.5	528	0.09%
2023/07/03	7	47.79	0.5	47.96	47.80	6.5	527	1.24%
2023/06/30	1	47.80	1	48.12	47.85	0	524	0.00%
2023/06/29	14	47.96	2.7	48.09	47.90	11.3	525	2.14%
2023/06/28	13	47.86	3.1	47.90	47.90	9.9	525	1.88%
2023/06/27	13	47.50	1.4	47.60	47.50	11.6	527	2.20%
2023/06/26	4	47.79	1.2	48.00	47.80	2.8	523	0.54%
2023/06/21	1	48.00	0	0.00	48.20	1	520	0.19%
2023/06/20	3.1	47.32	2	47.52	47.35	1.1	517	0.21%
2023/06/19	3	47.63	4.6	47.90	47.70	-1.6	512	-0.31%
2023/06/16	22	48.09	12.3	48.23	47.90	9.7	509	1.90%
2023/06/14	7	48.95	0.1	49.00	49.00	6.9	488	1.42%
2023/06/13	18	48.84	3.5	48.85	48.80	14.5	486	2.99%
2023/06/12	3	48.55	3	48.72	48.70	0	484	0.00%
2023/06/09	2	48.58	2	48.73	48.65	0	483	0.00%
2023/06/08	5	48.49	4.7	48.68	48.50	0.3	481	0.07%
2023/06/07	3	48.77	2.2	48.96	48.80	0.8	473	0.16%
2023/06/05	1	48.90	0.2	49.13	49.00	0.8	470	0.16%
2023/06/02	0.1	48.90	0.9	49.15	49.05	-0.8	471	-0.18%
2023/06/01	7	48.97	5.5	49.02	49.00	1.5	469	0.31%
2023/05/31	113	50.61	1.2	50.56	50.70	111.8	456	24.46%	大買/鉅額交易
2023/05/30	0	50.50	0.6	50.53	50.40	-0.6	443	-0.14%
2023/05/29	0	0.00	0.1	50.80	50.70	-0.1	444	-0.01%
2023/05/26	5.4	50.20	5	50.68	50.10	0.4	441	0.09%
2023/05/24	52	51.37	1	51.30	51.40	51	432	11.80%
2023/05/23	2	51.60	0	0.00	51.30	2	426	0.47%
2023/05/22	6	51.22	116	51.52	51.70	-110	422	-26.03%	大賣/鉅額交易
2023/05/19	10	50.85	0	0.00	50.80	10	408	2.45%
2023/05/18	10	51.28	3	51.20	51.20	7	399	1.75%
2023/05/17	102	51.72	2	51.65	51.50	100	391	25.52%	大買/
2023/05/16	34	51.13	26	50.81	51.20	8	378	2.11%
2023/05/15	3	50.60	0	0.00	50.60	3	361	0.83%
2023/05/12	1	50.60	1	51.00	51.00	0	361	0.00%
2023/05/11	1	50.60	1	51.00	50.60	0	357	0.00%
2023/05/10	2	50.50	4	50.90	51.10	-2	357	-0.56%
2023/05/08	35	50.90	0	0.00	51.10	35	343	10.19%
2023/05/05	1	50.70	12.1	50.22	50.70	-11.1	331	-3.34%
2023/05/04	103.9	50.24	4	50.07	50.40	99.9	319	31.27%	大買/
2023/05/03	5	49.09	0	0.00	49.10	5	294	1.70%
2023/05/02	23.2	48.38	0	0.00	48.60	23.2	283	8.18%
2023/04/28	17	48.00	3	47.90	48.00	14	276	5.06%
2023/04/26	38	47.28	0	0.00	47.45	38	271	13.98%
2023/04/25	10	46.90	3.8	47.07	46.75	6.2	270	2.30%
2023/04/24	0	0.00	0.7	47.42	47.15	-0.7	265	-0.25%
2023/04/21	5	47.53	3.3	47.34	47.55	1.7	263	0.64%
2023/04/20	5	47.13	2.2	47.35	47.10	2.8	260	1.07%
2023/04/19	16	47.75	0	0.00	47.60	16	261	6.13%
2023/04/18	1	48.05	1	47.81	48.15	0	260	-0.01%
2023/04/17	1	47.90	2	48.35	48.50	-1	256	-0.39%
2023/04/14	2	47.53	0.9	47.70	47.90	1.1	249	0.46%
2023/04/12	88	47.25	0.1	47.40	47.20	87.9	237	36.97%
2023/04/11	3	47.22	0.4	47.35	47.40	2.6	237	1.10%
2023/04/10	0	0.00	0.3	47.46	47.45	-0.3	234	-0.14%
2023/04/06	69	47.28	0	0.00	47.05	69	230	29.88%
2023/03/30	0	0.00	0.3	47.30	46.85	-0.3	228	-0.12%
2023/03/27	0.6	46.82	18.2	47.21	47.15	-17.6	235	-7.45%
2023/03/22	1.2	46.70	2	46.72	46.70	-0.8	237	-0.33%
2023/03/21	3	46.17	33.6	46.33	46.25	-30.6	237	-12.88%
2023/03/20	0	0.00	0.4	46.60	46.70	-0.4	232	-0.15%
2023/03/17	2	46.33	3.5	46.43	46.40	-1.5	232	-0.64%
2023/03/16	0	0.00	2.5	46.34	46.45	-2.5	230	-1.07%
2023/03/15	1	46.60	21.1	46.60	46.60	-20.1	231	-8.68%
2023/03/14	1	47.00	4.3	46.71	46.50	-3.3	230	-1.45%
2023/03/13	0	0.00	16.5	46.51	46.90	-16.5	231	-7.15%
2023/03/10	0	0.00	4.2	46.66	46.85	-4.2	230	-1.83%
2023/03/09	0	0.00	0	47.50	47.20	0	231	0.00%
2023/03/08	15	47.61	10	47.70	47.60	5	233	2.14%
2023/03/07	3	47.70	0	0.00	47.70	3	231	1.30%
2023/03/06	24	47.75	0	0.00	47.80	24	228	10.49%
2023/03/03	0	0.00	41	47.30	47.25	-41	223	-18.32%
2023/03/02	3	47.12	25	47.28	47.20	-22	223	-9.85%
2023/03/01	1	46.75	26.1	46.83	46.60	-25.1	216	-11.58%
2023/02/24	8	46.86	8.7	46.42	47.00	-0.7	211	-0.31%
2023/02/23	1	46.45	2.6	46.38	46.25	-1.6	205	-0.80%
2023/02/22	2	45.85	7.4	45.91	45.90	-5.4	201	-2.67%
2023/02/21	0	0.00	1.2	46.49	46.25	-1.2	198	-0.59%
2023/02/20	62	46.43	5.6	46.36	46.50	56.4	199	28.27%
2023/02/17	0	0.00	1	45.90	46.05	-1	195	-0.52%
2023/02/16	29	46.08	0.1	46.30	46.05	28.9	196	14.73%
2023/02/15	4	46.03	2	45.86	45.85	2	197	0.99%
2023/02/14	3	45.92	0.5	46.20	45.95	2.5	196	1.29%
2023/02/13	0	0.00	109	45.87	46.15	-109	197	-55.30%	大賣/鉅額交易
2023/02/10	0	46.30	5.1	45.89	45.80	-5.1	195	-2.60%
2023/02/09	1	46.00	1.4	46.14	46.10	-0.4	193	-0.22%
2023/02/08	6	46.14	4.6	46.28	46.25	1.4	188	0.75%
2023/02/07	7	46.13	2.8	46.32	46.20	4.2	182	2.32%
2023/02/06	5	46.38	0.6	46.44	46.45	4.4	179	2.47%
2023/02/03	0	0.00	1.6	46.53	46.80	-1.6	175	-0.92%
2023/02/02	76.2	46.50	1	46.90	46.50	75.2	169	44.49%
2023/02/01	100	45.92	30	45.88	46.00	70	163	42.77%
2023/01/31	2	45.70	0	0.00	45.70	2	159	1.25%
2023/01/30	0	0.00	0.3	45.60	45.50	-0.3	158	-0.16%
2023/01/17	29	45.26	0	46.20	45.35	29	157	18.40%
2023/01/16	10	45.14	0.2	45.40	45.20	9.8	157	6.19%
2023/01/13	0	0.00	0.2	45.46	45.15	-0.2	157	-0.14%
2023/01/12	0	0.00	0.4	45.26	45.30	-0.4	157	-0.25%
2023/01/11	55	45.05	0.6	45.24	45.15	54.4	156	34.78%
2023/01/10	23	45.07	25.1	44.90	45.30	-2.1	156	-1.37%
2023/01/09	72.4	44.98	0	45.30	45.10	72.4	155	46.56%
2023/01/06	34	44.83	0.5	45.02	44.70	33.5	150	22.21%
2023/01/05	20	44.91	10.1	44.78	45.00	9.9	149	6.63%
2023/01/04	0	0.00	0.5	45.04	44.90	-0.5	149	-0.35%
2023/01/03	0	0.00	7.2	45.22	45.15	-7.2	150	-4.80%
2022/12/30	1	45.50	4.2	45.52	45.50	-3.2	151	-2.10%
2022/12/29	1	44.65	14	44.60	45.10	-13	148	-8.76%
2022/12/28	0	0.00	12	44.88	45.15	-12	145	-8.25%
2022/12/27	1	44.75	0.1	45.44	44.70	0.9	143	0.60%
2022/12/26	0	0.00	6.8	44.65	44.75	-6.8	143	-4.75%
2022/12/23	0	0.00	13	44.86	44.80	-13	145	-8.91%
2022/12/22	0	0.00	6	45.00	45.20	-6	151	-3.97%
2022/12/21	1	44.75	9.9	44.84	44.80	-8.9	153	-5.78%
2022/12/20	1	44.90	8.9	45.47	45.10	-7.9	152	-5.14%
2022/12/19	0	0.00	25	45.47	45.65	-25	149	-16.69%
2022/12/16	0	0.00	18	44.48	44.25	-18	142	-12.60%
2022/12/15	0	0.00	7	45.04	44.90	-7	141	-4.96%
2022/12/14	13	45.15	5	44.91	44.90	8	142	5.61%
2022/12/13	0	0.00	0	45.50	44.90	0	141	0.00%
2022/12/12	0	0.00	0	45.00	44.50	0	139	0.00%
2022/12/09	1	44.75	2	44.40	44.65	-1	139	-0.72%
2022/12/08	0	0.00	0.2	47.77	44.25	-0.2	139	-0.12%
2022/12/07	0	0.00	0	44.68	44.50	0	141	0.00%
2022/12/06	3	44.40	0.8	44.56	44.20	2.2	140	1.55%
2022/12/05	0	0.00	1	44.80	44.75	-1	142	-0.70%
2022/12/02	46	44.94	12	45.01	45.10	34	142	23.78%
2022/12/01	0	45.35	12	45.38	45.20	-12	141	-8.48%
2022/11/30	56	44.91	4	44.78	45.20	52	138	37.56%
2022/11/29	1	44.50	0	44.50	44.50	1	135	0.74%
2022/11/28	21	44.06	6	44.01	44.10	15	133	11.21%
2022/11/25	0	0.00	0.1	44.30	44.05	-0.1	134	-0.08%
2022/11/24	3.4	44.45	6	44.48	44.50	-2.6	135	-1.93%
2022/11/23	4	43.53	3.9	43.81	43.50	0.1	132	0.07%
2022/11/22	3	44.15	0.7	43.88	43.65	2.3	133	1.73%
2022/11/21	1	44.10	0	44.15	44.15	1	135	0.70%
2022/11/18	7	44.19	0	0.00	43.85	7	141	4.95%
2022/11/17	0	0.00	0.1	44.40	43.85	-0.1	145	-0.09%
2022/11/16	5	43.59	27.8	43.69	43.60	-22.8	148	-15.40%
2022/11/15	0	0.00	3.9	44.46	44.70	-3.9	148	-2.62%
2022/11/14	0	0.00	0	45.50	44.95	0	150	0.00%
2022/11/11	0	0.00	2	45.60	44.70	-2	149	-1.33%
2022/11/10	0	45.30	0	0.00	45.40	0	151	0.01%
2022/11/09	4	45.28	4	45.40	45.40	0	150	-0.02%
2022/11/08	0.2	44.65	1	44.95	44.80	-0.8	147	-0.56%
2022/11/07	0.8	44.49	2	44.60	44.60	-1.2	147	-0.81%
2022/11/04	0	0.00	0.5	44.15	44.10	-0.5	147	-0.34%
2022/11/03	0	43.85	0	44.55	44.10	0	149	0.01%
2022/11/02	0	0.00	2.3	43.74	43.85	-2.3	154	-1.52%
2022/11/01	6	43.44	0.7	43.53	43.15	5.3	154	3.42%
2022/10/31	4	43.36	2	43.30	43.30	2	154	1.29%
2022/10/28	0	0.00	0.1	43.45	43.25	-0.1	156	-0.06%
2022/10/27	3	43.55	0	43.85	43.60	3	157	1.88%
2022/10/26	30	43.44	3	43.40	43.40	27	158	16.98%
2022/10/25	42	43.63	1.1	43.63	43.20	40.9	158	25.77%
2022/10/24	31.1	43.70	0	0.00	43.80	31.1	158	19.60%
2022/10/21	0	0.00	2	43.13	43.00	-2	159	-1.28%
2022/10/20	3	42.90	4.7	42.99	43.30	-1.7	161	-1.07%
2022/10/19	8	43.01	1.1	43.28	42.90	6.9	160	4.33%
2022/10/18	16	43.09	0	43.15	43.40	16	159	10.01%
2022/10/17	4	42.69	0	42.55	42.70	4	161	2.47%
2022/10/14	9	42.87	0	0.00	42.80	9	163	5.50%
2022/10/13	0	0.00	1.5	42.84	42.55	-1.5	166	-0.90%
2022/10/12	3	43.00	0.5	42.95	42.90	2.5	165	1.52%
2022/10/11	0	0.00	3.5	43.06	42.95	-3.5	166	-2.08%
2022/10/07	3	43.27	2.2	43.28	43.20	0.8	169	0.46%
2022/10/06	0	0.00	1.7	43.65	43.50	-1.7	168	-1.03%
2022/10/05	7	43.83	2.3	43.98	43.70	4.7	169	2.80%
2022/10/04	4	44.09	0.1	45.00	43.95	3.9	171	2.27%
2022/10/03	0	0.00	2	44.60	44.05	-2	171	-1.17%
2022/09/30	3	44.23	0	44.90	44.60	3	171	1.73%
2022/09/29	0	0.00	0.5	43.19	44.10	-0.5	169	-0.32%
2022/09/28	7	42.67	7	43.23	42.70	0	167	-0.03%
2022/09/27	0	43.50	0	0.00	43.50	0	167	0.00%
2022/09/26	5	43.83	4.5	43.99	43.75	0.5	168	0.32%
2022/09/23	32	44.37	1.4	44.50	44.35	30.6	170	17.97%
2022/09/22	0	0.00	6.9	44.13	44.20	-6.9	173	-3.99%
2022/09/21	4	44.60	27.6	44.60	44.50	-23.6	173	-13.58%
2022/09/20	0	0.00	0.2	45.45	45.10	-0.2	170	-0.11%
2022/09/19	0	0.00	0	46.30	45.15	0	175	-0.01%
2022/09/16	1	45.15	6.1	45.18	45.40	-5.1	180	-2.81%
2022/09/15	0	0.00	5	45.19	45.50	-5	186	-2.69%
2022/09/14	4	45.45	13.5	45.43	45.35	-9.5	188	-5.07%
2022/09/13	0	0.00	1.6	46.12	46.00	-1.6	189	-0.83%
2022/09/12	76	46.17	0.9	46.33	46.25	75.1	192	39.07%
2022/09/08	36	45.25	1	45.95	45.75	35	194	17.97%
2022/09/07	3	44.88	33.2	44.88	45.10	-30.2	195	-15.48%
2022/09/06	1.1	45.08	3.6	45.34	45.30	-2.5	197	-1.29%
2022/09/05	2	45.45	2.1	45.65	45.30	-0.1	198	-0.04%
2022/09/02	0	0.00	0	45.98	45.85	0	199	0.00%
2022/09/01	0	0.00	19.2	45.54	45.50	-19.2	200	-9.59%
2022/08/31	4	46.16	1	46.10	45.95	3	199	1.51%
2022/08/30	0	0.00	2.1	46.01	45.90	-2.1	199	-1.03%
2022/08/29	1	45.90	5.3	45.93	46.00	-4.3	201	-2.12%
2022/08/26	20	46.50	0	46.65	46.40	20	204	9.77%
2022/08/25	0	46.65	0	0.00	46.55	0	210	0.00%
2022/08/24	10	46.50	0	0.00	46.45	10	217	4.59%
2022/08/23	0	0.00	1	46.30	46.25	-1	223	-0.45%
2022/08/22	5	46.40	0	0.00	46.30	5	223	2.23%
2022/08/19	0	0.00	0.1	45.95	46.20	-0.1	221	-0.05%
2022/08/18	1	45.50	3	45.54	45.50	-2	221	-0.92%
2022/08/17	0	0.00	0	45.90	45.65	0	224	0.00%
2022/08/16	0	0.00	0.4	45.94	45.50	-0.4	223	-0.18%
2022/08/12	1	45.45	0	45.98	45.45	1	224	0.44%
2022/08/11	0	0.00	0.4	45.82	45.50	-0.4	225	-0.18%
2022/08/10	1	45.80	7	45.74	45.75	-6	225	-2.66%
2022/08/09	0	45.90	0	0.00	45.75	0	225	0.00%
2022/08/05	1	44.50	0.2	44.80	44.65	0.8	227	0.37%
2022/08/04	2	43.90	9.8	44.02	43.95	-7.8	233	-3.33%
2022/08/03	3	44.37	5.1	44.41	44.35	-2.1	235	-0.88%
2022/08/02	0	0.00	1.1	44.72	44.70	-1.1	236	-0.45%
2022/08/01	1	45.00	1.3	45.15	45.05	-0.3	240	-0.13%
2022/07/29	1	44.90	0.7	45.14	45.20	0.3	242	0.12%
2022/07/28	2	44.85	2.1	45.07	44.90	-0.1	244	-0.03%
2022/07/26	1	45.00	1	45.12	44.95	0	245	0.02%
2022/07/25	0	0.00	0.6	45.20	45.05	-0.6	252	-0.24%
2022/07/22	2	44.78	3.4	44.99	44.85	-1.4	257	-0.54%
2022/07/20	2	44.68	5.7	44.81	44.80	-3.7	265	-1.39%
2022/07/19	1	44.20	0.6	44.30	44.20	0.4	266	0.16%
2022/07/18	1	44.20	0.6	43.96	44.20	0.4	269	0.13%
2022/07/15	4	44.09	4.6	44.25	44.05	-0.6	274	-0.24%
2022/07/14	1	44.70	2	44.63	44.65	-1	280	-0.36%
2022/07/13	27	44.72	4	44.71	44.85	23	284	8.08%
2022/07/12	7	44.43	8.3	44.58	44.15	-1.3	291	-0.45%
2022/07/11	0	0.00	2.3	45.47	45.25	-2.3	316	-0.73%
2022/07/08	8	45.45	1.6	45.57	45.30	6.4	319	1.99%
2022/07/07	8	45.58	1	45.65	45.50	7	321	2.17%
2022/07/06	4	45.49	2.2	45.58	45.25	1.8	323	0.57%
2022/07/05	10	45.75	0.3	45.75	45.95	9.7	323	3.00%
2022/07/04	12	45.40	1.4	45.37	45.20	10.6	321	3.31%
2022/07/01	24	45.27	12.2	45.21	45.15	11.8	323	3.64%
2022/06/30	1	45.55	1.6	45.75	45.70	-0.6	321	-0.18%
2022/06/29	21.5	46.05	2	45.55	46.15	19.5	319	6.10%
2022/06/28	15.3	46.21	7	46.20	46.20	8.3	318	2.60%
2022/06/27	13	46.58	0	0.00	46.25	13	320	4.05%
2022/06/24	85	46.38	0	0.00	46.45	85	318	26.67%
2022/06/23	35	46.06	0	0.00	46.10	35	319	10.96%
2022/06/22	15	45.78	0	0.00	45.55	15	317	4.73%
2022/06/21	88	45.92	1	46.05	46.05	87	316	27.45%
2022/06/20	1	45.50	0.4	45.73	45.35	0.6	319	0.19%
2022/06/17	2	45.48	2.2	45.64	45.05	-0.2	320	-0.06%
2022/06/16	0	0.00	0.1	46.45	46.00	-0.1	319	-0.02%
2022/06/15	4	46.05	56.1	46.02	46.05	-52.1	323	-16.09%
2022/06/14	7	45.62	0	0.00	45.75	7	322	2.17%
2022/06/13	1	45.50	2.3	45.66	45.50	-1.3	326	-0.41%
2022/06/10	3	45.95	0	0.00	45.95	3	329	0.91%
2022/06/09	0	0.00	0.2	46.14	45.90	-0.2	330	-0.07%
2022/06/08	20.2	45.88	5.8	46.02	45.85	14.4	331	4.33%
2022/06/07	3	46.08	0.7	46.24	46.00	2.3	333	0.69%
2022/06/06	39	46.03	3.4	46.21	45.95	35.6	338	10.54%
2022/06/02	47	45.63	2.6	45.66	45.90	44.4	342	12.94%
2022/06/01	1	47.60	12.1	47.70	47.70	-11.1	342	-3.25%
2022/05/31	6	47.18	2.2	47.50	47.50	3.8	334	1.14%
2022/05/30	9	46.68	0.3	47.10	46.95	8.7	330	2.64%
2022/05/27	11	46.40	2.5	46.55	46.30	8.5	329	2.59%
2022/05/26	6	46.10	1.6	46.30	46.00	4.4	331	1.33%
2022/05/25	38	46.18	6	46.18	46.10	32	335	9.55%
2022/05/24	4	46.43	3.1	46.62	46.25	0.9	338	0.26%
2022/05/23	7	46.79	1.3	46.98	46.85	5.7	339	1.68%
2022/05/20	0	0.00	0	46.86	46.70	0	344	-0.01%
2022/05/19	0	0.00	0.4	46.54	46.55	-0.4	348	-0.13%
2022/05/18	0	0.00	0.1	46.75	46.60	-0.1	353	-0.04%
2022/05/17	10	46.45	0	47.60	46.30	10	358	2.78%
2022/05/16	7	45.99	0.3	45.95	46.00	6.7	360	1.85%
2022/05/13	7	45.48	1.1	45.61	45.80	5.9	358	1.64%
2022/05/12	28.2	45.75	35.2	45.35	45.15	-7	358	-1.95%
2022/05/11	4	46.21	6.8	46.28	46.15	-2.8	357	-0.78%
2022/05/10	5	46.29	2.2	46.68	46.70	2.8	357	0.78%
2022/05/09	6	46.83	9.6	46.99	46.65	-3.6	363	-1.00%
2022/05/06	4	47.55	10.7	47.60	47.55	-6.7	363	-1.83%
2022/05/05	2	47.93	2.3	48.00	47.85	-0.3	367	-0.08%
2022/05/04	4	47.90	1.2	47.96	47.85	2.8	370	0.76%
2022/05/03	2	48.03	1.8	48.00	47.90	0.2	375	0.04%
2022/04/29	2.1	47.74	1.8	48.08	47.75	0.3	381	0.07%
2022/04/28	3	47.75	0.1	47.80	48.50	2.9	387	0.76%
2022/04/27	5	47.10	20.8	47.07	47.10	-15.8	384	-4.11%
2022/04/26	0	0.00	2.1	48.26	48.10	-2.1	376	-0.56%
2022/04/25	3	48.32	5.5	48.38	48.25	-2.5	379	-0.65%
2022/04/22	0	0.00	1	49.05	49.00	-1	381	-0.26%
2022/04/21	2	49.50	0	49.75	49.20	2	383	0.52%
2022/04/20	0	0.00	1	49.30	49.55	-1	382	-0.26%
2022/04/19	0	49.10	0.2	49.25	49.00	-0.2	375	-0.05%
2022/04/18	2	48.70	2	49.64	48.60	0	374	-0.01%
2022/04/15	22	48.57	23.2	49.50	49.65	-1.2	368	-0.31%
2022/04/14	38	48.33	0	0.00	48.25	38	344	11.02%
2022/04/13	15	48.20	1	48.06	48.25	14	343	4.06%
2022/04/12	1	47.90	0.6	48.18	47.90	0.4	345	0.13%
2022/04/11	1	48.15	28.5	48.28	48.15	-27.5	347	-7.93%
2022/04/08	0	0.00	6	48.51	48.40	-6	351	-1.72%
2022/04/07	1	48.45	14.9	48.54	48.40	-13.9	354	-3.92%
2022/04/06	0	0.00	18.2	48.61	48.70	-18.2	359	-5.07%
2022/04/01	1	48.70	0.8	48.94	48.60	0.2	372	0.06%
2022/03/31	1	48.90	0.3	49.02	48.70	0.7	377	0.19%
2022/03/30	22	48.78	1.6	48.98	48.85	20.4	378	5.40%
2022/03/29	2	48.50	0.5	48.78	48.65	1.5	378	0.39%
2022/03/28	0	0.00	1.9	48.83	48.65	-1.9	378	-0.51%
2022/03/25	1	48.85	0.1	48.98	48.90	0.9	376	0.25%
2022/03/24	1	48.60	0.6	48.72	48.55	0.4	375	0.09%
2022/03/23	14	48.66	4.6	48.74	48.65	9.4	375	2.50%
2022/03/22	2	48.78	2	48.92	48.80	0	372	0.00%
2022/03/21	2	48.98	0.9	49.24	48.95	1.1	371	0.30%
2022/03/18	2	48.85	1.1	48.94	49.15	0.9	371	0.24%
2022/03/17	21	48.59	1.6	49.02	48.65	19.4	367	5.28%
2022/03/16	2	48.08	0.8	48.28	48.25	1.2	367	0.33%
2022/03/15	2	48.40	1	48.56	48.20	1	363	0.27%
2022/03/14	0	0.00	0.4	48.73	48.70	-0.4	361	-0.12%
2022/03/11	0	0.00	1.3	48.56	48.50	-1.3	363	-0.36%
2022/03/10	0	0.00	0.4	48.62	48.40	-0.4	364	-0.11%
2022/03/09	3	48.15	5.4	48.10	48.20	-2.4	361	-0.65%
2022/03/08	5	48.21	7	48.41	48.05	-2	357	-0.57%
2022/03/07	4	48.64	13.5	48.81	48.70	-9.5	350	-2.71%
2022/03/04	1	49.25	4.2	49.38	49.25	-3.2	349	-0.92%
2022/03/03	21	49.32	1.9	49.62	49.45	19.1	351	5.43%
2022/03/02	15	49.69	1.8	49.71	49.60	13.2	355	3.71%
2022/03/01	5	49.48	1.8	49.83	49.70	3.2	358	0.88%
2022/02/25	1	49.00	2.6	49.09	49.00	-1.6	364	-0.43%
2022/02/24	4	49.11	7.1	49.44	49.00	-3.1	372	-0.82%
2022/02/23	6	49.73	3.2	49.66	49.65	2.8	367	0.77%
2022/02/22	2	49.80	8.8	49.90	49.75	-6.8	368	-1.85%
2022/02/21	0	0.00	0	50.60	50.30	0	366	0.00%
2022/02/18	4	50.43	2	50.30	50.40	2	365	0.55%
2022/02/17	10	50.00	0	0.00	50.10	10	359	2.78%
2022/02/16	20	50.10	0.6	50.10	50.00	19.4	357	5.43%
2022/02/15	1	49.95	0.5	50.40	50.00	0.5	355	0.14%
2022/02/10	0	0.00	3	49.90	50.00	-3	352	-0.85%
2022/02/09	13	50.00	1	49.95	49.95	12	351	3.41%
2022/02/08	0	0.00	5	49.95	49.90	-5	346	-1.44%
2022/02/07	5	49.90	11.1	49.49	49.80	-6.1	345	-1.77%
2022/01/26	0	0.00	2.7	48.82	48.75	-2.7	343	-0.80%
2022/01/25	2	48.73	11.5	48.74	48.70	-9.5	344	-2.76%
2022/01/24	4	48.83	3.9	49.13	49.00	0.1	347	0.03%
2022/01/21	2	49.45	6.7	49.69	49.40	-4.7	350	-1.33%
2022/01/20	2	49.25	2.2	49.34	49.20	-0.2	347	-0.06%
2022/01/19	4	49.41	19.3	49.30	49.25	-15.3	359	-4.27%
2022/01/18	2	49.43	0.7	49.72	49.40	1.3	362	0.35%
2022/01/17	10	49.40	2	49.85	49.40	8	361	2.21%
2022/01/14	1	49.75	0.1	50.09	49.90	0.9	376	0.24%
2022/01/12	2	49.95	1	49.90	49.95	1	434	0.23%
2022/01/07	0	0.00	0.1	49.80	49.75	-0.1	454	-0.01%
2022/01/05	0	0.00	1.1	49.42	49.80	-1.1	461	-0.23%
2022/01/04	3	49.45	1.7	49.63	49.50	1.3	465	0.29%
2022/01/03	2	49.70	2.8	49.98	49.70	-0.8	468	-0.17%
2021/12/30	7	50.43	1	50.10	50.20	6	470	1.27%
2021/12/29	8	50.19	0	0.00	50.10	8	475	1.68%
2021/12/28	2	50.30	0	0.00	50.10	2	482	0.41%
2021/12/27	1	49.45	2	49.40	49.75	-1	501	-0.20%
2021/12/24	2	49.40	0.8	49.55	49.30	1.2	518	0.23%
2021/12/22	0	0.00	0	49.65	49.30	0	541	0.00%
2021/12/21	1	49.10	1.8	49.39	49.45	-0.8	558	-0.13%
2021/12/20	0	0.00	4	49.21	49.25	-4	559	-0.71%
2021/12/17	0	0.00	0.3	49.60	49.35	-0.3	560	-0.05%
2021/12/14	1	49.10	7.2	49.06	49.05	-6.2	558	-1.11%
2021/12/10	1	48.95	1.6	49.19	49.05	-0.6	557	-0.11%
2021/12/09	1	49.05	0.5	49.30	49.10	0.6	558	0.10%
2021/12/08	4	49.00	1.2	49.14	49.10	2.8	560	0.50%
2021/12/07	0	0.00	0.5	49.21	48.90	-0.5	560	-0.10%
2021/12/03	3	48.95	0.3	49.07	49.05	2.7	563	0.48%
2021/12/02	2	48.88	1.1	49.05	48.80	0.9	562	0.16%
2021/12/01	15	49.09	2.1	48.97	49.05	12.9	563	2.28%
2021/11/30	0	0.00	0.3	49.50	49.05	-0.3	563	-0.06%
2021/11/29	2	49.20	0	0.00	49.40	2	558	0.36%
2021/11/26	1	49.50	2.3	49.87	49.80	-1.3	554	-0.24%
2021/11/24	10	49.54	8.6	49.98	49.55	1.4	543	0.26%
2021/11/23	1.4	48.94	4	49.68	49.75	-2.6	536	-0.48%
2021/11/22	5	48.88	1.8	49.09	48.85	3.2	524	0.60%
2021/11/19	0	0.00	0.1	49.30	49.10	-0.1	522	-0.02%
2021/11/18	2	48.83	0.5	49.05	48.95	1.5	527	0.29%
2021/11/16	1	48.90	4.7	48.98	48.95	-3.7	528	-0.70%
2021/11/15	0	0.00	0.1	49.00	48.70	-0.1	533	-0.02%
2021/11/12	3	48.70	1.9	48.88	48.75	1.1	536	0.21%
2021/11/11	1	48.45	0.8	48.76	48.60	0.2	538	0.03%
2021/11/10	8	48.79	2.3	49.05	48.80	5.7	539	1.06%
2021/11/09	1	48.55	1.3	48.99	48.70	-0.3	545	-0.05%
2021/11/08	3	48.92	0.6	49.22	48.90	2.4	545	0.44%
2021/11/05	0	0.00	0.4	49.20	49.00	-0.4	548	-0.08%
2021/11/04	1	49.25	7.2	49.21	49.25	-6.2	562	-1.11%
2021/11/03	1	49.00	0	0.00	49.05	1	567	0.18%
2021/11/02	10	48.64	14.7	48.73	48.65	-4.7	570	-0.83%
2021/11/01	7	48.37	7.3	48.51	48.45	-0.3	571	-0.05%
2021/10/29	8	48.36	7.2	48.58	48.40	0.8	565	0.14%
2021/10/28	4	48.71	3.8	48.96	48.70	0.2	556	0.04%
2021/10/27	33	49.12	2.2	49.41	49.10	30.8	548	5.62%
2021/10/26	6	49.81	6	49.80	49.80	0	539	0.00%
2021/10/25	0	0.00	0.3	50.15	49.80	-0.3	535	-0.06%
2021/10/22	1	49.90	0.7	50.10	49.80	0.3	540	0.05%
2021/10/21	4.1	50.58	45.6	50.41	51.20	-41.5	522	-7.95%
2021/10/20	4	51.83	5	51.98	51.80	-1	490	-0.20%
2021/10/19	3.8	51.08	1	51.30	51.10	2.8	462	0.61%
2021/10/18	0	0.00	0	50.20	50.20	0	451	-0.01%
2021/10/15	1	49.45	1	49.80	49.85	0	457	0.00%
2021/10/14	1	50.20	1	49.90	49.80	0	460	0.00%
2021/10/13	4	50.10	0.3	50.20	49.90	3.7	464	0.80%
2021/10/12	0	0.00	1.2	49.76	50.40	-1.2	479	-0.26%
2021/10/08	1	50.00	0.1	49.90	50.10	0.9	484	0.18%
2021/10/07	1.2	49.95	0	0.00	50.00	1.2	483	0.25%
2021/10/06	0	0.00	15.4	49.72	49.60	-15.4	484	-3.18%
2021/10/05	4	49.75	4	50.10	50.30	0	483	-0.01%
2021/10/04	0	0.00	2	50.05	50.70	-2	475	-0.42%
2021/10/01	1	49.11	6.1	49.22	49.30	-5.1	448	-1.14%
2021/09/30	11	48.20	2.2	48.65	49.05	8.8	434	2.03%
2021/09/29	1	48.70	42.3	48.76	48.65	-41.3	428	-9.63%
2021/09/28	1	49.20	4.1	49.48	49.45	-3.1	451	-0.69%
2021/09/27	21	48.64	5	48.67	48.60	16	439	3.64%
2021/09/24	1	48.00	2.4	48.25	48.00	-1.4	447	-0.32%
2021/09/22	1	47.90	40.5	47.81	47.95	-39.5	464	-8.52%
2021/09/17	1	48.55	1.1	48.82	48.45	-0.1	475	-0.03%
2021/09/16	0	0.00	6.1	48.66	48.80	-6.1	485	-1.26%
2021/09/15	0	0.00	31.1	48.47	48.80	-31.1	492	-6.32%
2021/09/14	7	48.06	5.1	48.55	48.55	1.9	499	0.38%
2021/09/13	2	47.55	1.7	47.78	47.70	0.3	505	0.05%
2021/09/10	1	47.65	0.7	47.87	47.70	0.3	516	0.07%
2021/09/09	3	47.37	5.4	47.61	47.60	-2.4	527	-0.45%
2021/09/08	4	47.61	34.1	47.58	47.55	-30.1	533	-5.64%
2021/09/07	2	48.40	1.7	48.64	48.40	0.3	542	0.05%
2021/09/06	1	48.60	1.1	48.88	48.60	-0.1	553	-0.02%
2021/09/03	2	48.75	2	49.10	49.10	0	557	0.00%
2021/09/02	1	48.60	7.1	48.61	48.55	-6.1	565	-1.09%
2021/09/01	0	0.00	2.1	48.96	48.90	-2.1	574	-0.37%
2021/08/31	1	48.75	17	48.66	48.75	-16	579	-2.76%
2021/08/30	0	0.00	0.2	48.85	48.70	-0.2	586	-0.04%
2021/08/27	1	48.75	2.6	48.77	48.65	-1.6	597	-0.26%
2021/08/26	0	0.00	1.2	48.59	48.60	-1.2	614	-0.20%
2021/08/25	9	48.64	4.6	48.63	48.70	4.4	652	0.67%
2021/08/24	17	48.73	17.6	48.75	48.65	-0.6	667	-0.09%
2021/08/23	1	47.75	0.4	47.97	47.75	0.6	681	0.08%
2021/08/20	3	46.67	3.3	46.94	46.75	-0.3	691	-0.04%
2021/08/19	3	47.17	21.9	47.55	47.05	-18.9	707	-2.68%
2021/08/18	8	47.63	28.7	47.56	47.75	-20.7	755	-2.75%
2021/08/17	1	47.95	0.6	48.17	47.85	0.4	773	0.05%
2021/08/16	6	47.82	6.3	48.09	47.85	-0.3	804	-0.04%
2021/08/13	5	48.59	4.9	48.87	48.55	0.1	836	0.01%
2021/08/12	0	0.00	0	49.11	49.25	0	844	0.00%
2021/08/11	1	48.60	3.6	48.70	48.60	-2.6	873	-0.29%
2021/08/10	18	48.73	8.6	49.02	48.70	9.4	909	1.03%
2021/08/09	8	49.59	2.4	49.81	49.50	5.6	933	0.60%
2021/08/06	3	50.03	8.4	50.05	50.00	-5.4	950	-0.57%
2021/08/05	3	50.37	7	50.52	50.20	-4	981	-0.41%
2021/08/04	0	0.00	0	50.90	50.70	0	1,052	0.00%
2021/08/03	2	50.60	0.4	50.90	50.60	1.6	1,107	0.15%
2021/08/02	1	50.80	0	50.87	50.80	1	1,151	0.09%
2021/07/30	2	50.60	2	50.86	50.50	0	1,168	0.00%
2021/07/29	0	0.00	0.2	51.50	51.20	-0.2	1,193	-0.02%
2021/07/28	8	50.68	1.1	50.80	50.50	6.9	1,211	0.57%
2021/07/27	5	51.10	0.1	51.50	51.10	4.9	1,271	0.39%
2021/07/26	1	51.20	0.2	51.66	51.40	0.8	1,342	0.06%
2021/07/23	5	51.36	5	51.32	51.30	0	1,406	0.00%
2021/07/22	5	51.76	5	51.10	51.20	0	1,506	0.00%
2021/07/21	54	51.53	7.4	51.49	51.50	46.6	1,560	2.99%
2021/07/20	10	51.66	17.4	51.33	51.20	-7.4	1,608	-0.46%
2021/07/19	5	51.90	5.6	51.91	51.90	-0.6	1,654	-0.03%
2021/07/16	15	52.34	16.8	52.65	52.40	-1.8	1,748	-0.10%
2021/07/15	11	51.95	18.3	51.85	52.30	-7.3	1,851	-0.39%
2021/07/14	10	51.56	12.1	51.49	51.50	-2.1	1,872	-0.11%
2021/07/13	6	51.70	12	51.60	51.60	-6	1,910	-0.31%
2021/07/12	5	51.62	5	51.60	51.60	0	1,938	0.00%
2021/07/09	5	51.70	10.1	51.20	51.60	-5.1	1,941	-0.26%
2021/07/08	8	51.55	7	51.31	51.70	1	1,953	0.05%
2021/07/07	5	51.00	6.3	51.00	51.10	-1.3	1,979	-0.07%
2021/07/06	11	51.21	10.6	51.06	50.90	0.4	1,988	0.02%
2021/07/05	21	51.36	18.2	50.96	51.10	2.8	1,987	0.14%
2021/07/02	9	51.80	11	51.76	51.80	-2	1,962	-0.10%
2021/07/01	15	51.50	15	51.64	51.40	0	1,963	0.00%
2021/06/30	3	51.00	1.4	51.15	51.10	1.6	1,956	0.08%
2021/06/29	0	0.00	8.8	50.96	50.90	-8.8	1,953	-0.45%
2021/06/28	4	51.18	1.7	51.41	51.20	2.3	1,956	0.12%
2021/06/25	1	51.90	0.8	52.18	51.70	0.2	1,955	0.01%
2021/06/24	0	0.00	0.5	52.26	52.10	-0.5	1,957	-0.03%
2021/06/23	73	51.98	1.4	51.94	52.30	71.6	1,957	3.66%
2021/06/22	0	51.80	0.3	51.80	51.70	-0.3	1,953	-0.01%
2021/06/21	2	51.30	1.7	51.61	51.80	0.3	1,950	0.02%
2021/06/18	11	51.54	6.4	51.73	51.50	4.6	1,943	0.24%
2021/06/17	1	52.10	4.6	52.05	52.10	-3.6	1,938	-0.19%
2021/06/16	24	52.11	7.6	52.08	51.90	16.4	1,939	0.84%
2021/06/15	6	52.70	5.5	52.50	52.70	0.5	1,930	0.03%
2021/06/11	0	0.00	0.4	53.38	53.20	-0.4	1,926	-0.02%
2021/06/09	1	53.30	3.2	54.00	53.50	-2.2	1,936	-0.12%
2021/06/08	1	54.30	2.1	54.50	54.30	-1.1	1,931	-0.06%
2021/06/07	1	53.80	0.5	54.49	53.80	0.5	1,944	0.02%
2021/06/04	1.5	55.17	1	55.20	54.80	0.5	1,965	0.03%
2021/06/03	2.2	56.28	1	56.50	56.00	1.2	1,999	0.06%
2021/06/02	1.3	56.30	3.4	56.61	56.90	-2.1	1,996	-0.11%
2021/06/01	0	0.00	10.3	54.92	55.00	-10.3	1,961	-0.53%
2021/05/31	0	57.00	0.1	57.00	56.90	-0.1	1,949	0.00%
2021/05/28	5	56.60	1	56.31	56.50	4	1,932	0.20%
2021/05/27	3	56.60	0	57.40	56.20	3	1,926	0.16%
2021/05/26	19.5	57.48	9.2	57.20	57.70	10.3	1,914	0.54%
2021/05/25	6	56.25	3	56.49	55.50	3	1,868	0.16%
2021/05/24	7.3	55.78	7.1	56.03	55.60	0.2	1,855	0.01%
2021/05/21	3.9	54.46	103	54.67	54.90	-99.1	1,833	-5.41%	大賣/
2021/05/20	2.2	53.16	1.1	53.19	53.00	1.1	1,807	0.06%
2021/05/19	5.1	52.63	16.8	53.06	53.10	-11.7	1,798	-0.65%
2021/05/18	15.1	52.48	3.3	52.05	53.30	11.7	1,771	0.66%
2021/05/17	31.2	49.33	23.7	49.45	49.50	7.5	1,738	0.43%
2021/05/14	5	51.14	3.7	51.85	51.30	1.3	1,700	0.08%
2021/05/13	21.4	50.86	16.1	50.77	51.70	5.3	1,678	0.32%
2021/05/12	19.1	53.00	621	52.53	51.30	-601.9	1,644	-36.61%	大賣/鉅額交易
2021/05/11	13	57.35	96.2	59.06	56.80	-83.2	1,569	-5.30%
2021/05/10	2.2	58.44	2	57.95	59.00	0.1	1,516	0.01%
2021/05/07	3	56.17	0.7	56.23	56.20	2.3	1,476	0.16%
2021/05/06	2	55.90	2.6	56.15	56.20	-0.6	1,464	-0.04%
2021/05/05	0	0.00	52	56.59	56.20	-52	1,436	-3.62%
2021/05/04	16.6	56.67	18.2	57.06	56.40	-1.6	1,426	-0.11%
2021/05/03	4.3	58.91	58.2	58.46	58.70	-53.9	1,363	-3.95%
2021/04/29	32	58.60	27.9	58.76	58.00	4.1	1,298	0.31%
2021/04/28	137.7	58.20	15.5	58.75	59.80	122.2	1,242	9.84%	大買/鉅額交易
2021/04/27	240	56.89	33	56.46	57.60	207	1,160	17.84%	大買/鉅額交易
2021/04/26	34	56.28	10	56.26	56.60	24	1,110	2.16%
2021/04/23	32.3	54.48	13.5	54.44	54.80	18.8	1,063	1.77%
2021/04/22	74	56.05	72	55.79	55.10	2	1,046	0.19%
2021/04/21	392	54.87	62.4	54.73	54.50	329.6	952	34.59%	大買/鉅額交易
2021/04/20	25.3	51.79	5	51.40	51.90	20.2	837	2.42%
2021/04/19	13	51.68	0	51.30	51.70	13	817	1.59%
2021/04/16	10	49.82	152.1	49.77	50.50	-142.1	778	-18.24%	大賣/鉅額交易
2021/04/15	1	48.80	0.1	49.03	48.90	0.9	749	0.12%
2021/04/14	18.4	48.40	0.1	48.53	48.65	18.3	747	2.44%
2021/04/13	4.1	49.07	2.5	49.09	48.25	1.6	743	0.21%
2021/04/12	1	47.95	0.1	48.19	48.00	0.9	718	0.12%
2021/04/09	2	47.55	8	47.70	47.55	-6	713	-0.84%
2021/04/08	2	47.65	0	47.55	47.65	2	713	0.28%
2021/04/07	7	47.31	0	0.00	47.35	7	717	0.98%
2021/04/06	0	0.00	4.2	47.27	47.35	-4.2	762	-0.55%
2021/04/01	1	47.25	3	47.30	47.40	-2	767	-0.26%
2021/03/31	50	47.31	0	0.00	47.55	50	772	6.47%
2021/03/30	14	47.10	0.1	47.28	47.10	13.9	766	1.81%
2021/03/29	7	47.08	1	47.28	47.15	6	761	0.79%
2021/03/26	21	47.11	0	47.77	47.15	21	803	2.61%
2021/03/25	0	47.20	0.1	47.29	47.00	-0.1	823	-0.01%
2021/03/24	0	0.00	7.2	46.86	46.80	-7.2	825	-0.87%
2021/03/23	12	47.32	0.7	47.41	47.05	11.3	821	1.37%
2021/03/22	1	47.10	0	48.00	47.20	1	819	0.12%
2021/03/19	26	47.23	0.1	47.56	47.30	25.9	816	3.18%
2021/03/18	0	0.00	0	47.47	47.40	0	811	-0.01%
2021/03/17	5	47.30	16.2	47.10	47.05	-11.2	811	-1.37%
2021/03/16	0	0.00	152	47.17	47.20	-152	809	-18.79%	大賣/鉅額交易
2021/03/15	2	46.90	2.2	47.14	46.80	-0.2	807	-0.02%
2021/03/12	0	0.00	0.6	48.14	47.60	-0.6	790	-0.08%
2021/03/11	54	48.01	2.4	48.47	47.80	51.6	788	6.54%
2021/03/10	28.7	47.98	16.7	47.92	48.10	12	772	1.55%
2021/03/09	55.6	47.27	1	47.75	47.05	54.6	746	7.32%
2021/03/05	1	46.05	0.4	46.40	46.15	0.6	696	0.09%
2021/03/04	0	0.00	5	46.05	46.40	-5	695	-0.72%
2021/03/03	32	46.32	0	46.40	46.25	32	694	4.60%
2021/03/02	0	0.00	0.3	46.51	46.05	-0.3	693	-0.04%
2021/02/26	0	0.00	0.2	46.20	46.15	-0.2	691	-0.03%
2021/02/25	0	0.00	0.1	46.60	46.65	-0.1	689	-0.02%
2021/02/24	1	46.25	0.7	46.69	46.25	0.3	688	0.04%
2021/02/23	0	0.00	1	46.50	46.75	-1	683	-0.15%
2021/02/22	0	0.00	3.5	45.86	46.30	-3.5	682	-0.52%
2021/02/19	0	0.00	7.2	45.51	45.55	-7.2	677	-1.07%
2021/02/18	10	45.30	25	45.35	45.35	-15	676	-2.22%
2021/02/17	7	45.24	0.5	45.48	45.25	6.5	680	0.95%
2021/02/05	0	0.00	0	45.50	45.40	0	685	0.00%
2021/02/04	0	0.00	0	45.40	45.10	0	689	0.00%
2021/02/03	18	44.81	1.2	44.92	45.25	16.8	695	2.41%
2021/02/02	0	0.00	2.2	44.88	44.80	-2.2	699	-0.32%
2021/02/01	1	44.35	0.2	44.68	44.55	0.8	699	0.12%
2021/01/29	0	0.00	8.5	44.62	44.50	-8.5	696	-1.22%
2021/01/28	25.2	44.55	0.5	44.86	44.50	24.7	691	3.57%
2021/01/27	0	0.00	0	45.15	44.90	0	685	0.00%
2021/01/26	1	45.05	0	0.00	44.65	1	684	0.15%
2021/01/25	0	0.00	0.3	45.40	45.10	-0.3	675	-0.04%
2021/01/22	1.1	45.25	2	44.30	45.35	-0.9	670	-0.13%
2021/01/21	5.2	44.40	0	0.00	44.20	5.2	663	0.78%
2021/01/20	3	44.00	10	44.50	43.95	-7	654	-1.07%
2021/01/19	1	45.65	0	0.00	45.40	1	632	0.16%
2021/01/18	9	45.55	0	45.95	45.60	9	626	1.44%
2021/01/15	15	47.27	5	47.68	46.35	10	617	1.62%
2021/01/13	8	45.88	0	0.00	45.85	8	607	1.32%
2021/01/08	0	0.00	10	46.75	46.70	-10	582	-1.72%
2021/01/06	0	0.00	43	46.16	46.10	-43	567	-7.58%
2021/01/05	0	0.00	0.1	47.20	46.45	-0.1	555	-0.01%
2021/01/04	0.1	47.00	0	0.00	47.10	0.1	547	0.01%
2020/12/31	0	0.00	2.9	47.33	47.00	-2.9	538	-0.53%
2020/12/30	46	47.41	1.5	47.59	47.40	44.5	529	8.42%
2020/12/29	4.3	47.48	2	47.88	47.55	2.3	515	0.44%
2020/12/28	0.1	45.95	2	46.30	46.20	-1.9	463	-0.42%
2020/12/25	0	45.25	0	0.00	45.55	0	451	0.00%
2020/12/24	2	45.95	0	0.00	45.50	2	441	0.45%
2020/12/22	3	47.08	5.3	46.74	45.95	-2.3	428	-0.54%
2020/12/21	3.9	46.78	2	46.87	47.40	1.9	381	0.51%
2020/12/18	0	0.00	0	46.00	45.45	0	358	0.00%
2020/12/16	0.4	44.36	22	44.71	45.00	-21.6	369	-5.85%
2020/12/11	0	0.00	1	45.05	44.90	-1	365	-0.27%
2020/12/04	1	45.45	0	0.00	45.40	1	350	0.29%
2020/12/02	1	44.70	0	0.00	44.70	1	345	0.29%
2020/12/01	9	44.85	0	0.00	45.10	9	338	2.66%
2020/11/30	16	45.32	50	45.27	45.15	-34	339	-10.02%
2020/11/27	8	45.15	0	0.00	45.15	8	338	2.37%
2020/11/26	10	45.22	0	0.00	45.50	10	335	2.98%
2020/11/25	17	45.25	0	0.00	45.20	17	336	5.05%
2020/11/19	0	0.00	0.5	45.55	45.75	-0.5	317	-0.14%
2020/11/18	1.5	45.07	0	0.00	45.15	1.5	308	0.49%
2020/11/17	0	0.00	1	45.00	45.00	-1	304	-0.33%
2020/11/16	8.5	44.96	0	45.10	44.90	8.5	308	2.74%
2020/11/13	1	44.95	0	0.00	44.95	1	303	0.33%
2020/11/11	24	44.33	0	44.70	44.40	24	295	8.13%
2020/11/10	0	43.20	0.2	44.40	44.00	-0.2	288	-0.07%
2020/11/09	0.2	42.90	0	0.00	43.35	0.2	281	0.07%
2020/11/06	0	0.00	50	43.26	43.20	-50	278	-17.93%
2020/11/02	0	0.00	1	42.75	42.80	-1	289	-0.35%
2020/10/30	0	0.00	7	42.96	42.85	-7	290	-2.41%
2020/10/29	1	42.75	0	43.00	43.25	1	290	0.33%
2020/10/28	0	0.00	35	43.05	43.00	-35	294	-11.89%
2020/10/27	0	0.00	0.8	43.35	43.15	-0.8	294	-0.29%
2020/10/21	10	44.40	48	43.81	43.65	-38	299	-12.69%
2020/10/20	0	0.00	1	42.40	42.25	-1	286	-0.35%
2020/10/16	0	0.00	1	42.30	42.15	-1	302	-0.33%
2020/10/15	0	0.00	33	42.59	42.45	-33	314	-10.48%
2020/10/14	0	0.00	13	42.65	42.75	-13	320	-4.06%
2020/10/13	0	0.00	2	42.80	42.80	-2	323	-0.62%
2020/10/07	3	42.75	0	0.00	42.80	3	338	0.89%
2020/10/05	1	42.15	0	0.00	42.40	1	347	0.29%
2020/09/29	0	0.00	2	42.23	42.10	-2	359	-0.56%
2020/09/28	1	42.35	0	0.00	42.20	1	369	0.27%
2020/09/24	0	0.00	21	41.98	41.90	-21	382	-5.49%
2020/09/23	0	0.00	40	42.92	42.95	-40	376	-10.62%
2020/09/22	0	0.00	10	43.67	43.45	-10	377	-2.65%
2020/09/21	0	0.00	2	43.65	43.55	-2	377	-0.53%
2020/09/18	1	43.10	1	43.10	43.15	0	370	0.00%
2020/09/16	0	0.00	6	42.59	42.55	-6	366	-1.64%
2020/09/15	0	0.00	70	42.58	42.55	-70	368	-19.01%
2020/09/11	4	42.88	30	42.77	42.75	-26	372	-6.97%
2020/09/10	0	42.60	0	0.00	42.55	0	369	0.00%
2020/09/09	0	0.00	5	42.36	42.50	-5	370	-1.35%
2020/09/08	1	42.50	0	0.00	42.50	1	371	0.27%
2020/09/03	1	42.70	0	0.00	42.45	1	382	0.26%
2020/09/02	2	42.70	3	42.48	42.60	-1	385	-0.26%
2020/08/27	1	42.65	0	0.00	42.70	1	398	0.25%
2020/08/26	1	42.40	0	0.00	42.40	1	397	0.25%
2020/08/25	0	0.00	0.2	42.50	42.30	-0.2	396	-0.04%
2020/08/20	1	41.75	0	0.00	41.95	1	394	0.25%
2020/08/19	4	43.44	0	0.00	42.90	4	392	1.02%
2020/08/17	0	0.00	1	43.00	43.10	-1	385	-0.26%
2020/08/14	2	41.90	1	42.25	42.20	1	378	0.26%
2020/08/13	1	41.85	0	0.00	41.85	1	378	0.26%
2020/08/12	2	41.83	7	41.86	41.85	-5	377	-1.32%
2020/08/11	2	41.90	13	42.00	42.00	-11	377	-2.92%
2020/08/10	0	0.00	71	42.12	42.30	-71	375	-18.90%
2020/08/06	1	42.00	0	0.00	41.95	1	370	0.27%
2020/08/05	0	0.00	19	41.85	41.80	-19	368	-5.16%
2020/08/04	4	41.48	30	41.50	41.50	-26	368	-7.06%
2020/08/03	0	0.00	13	41.32	41.40	-13	368	-3.52%
2020/07/30	2	41.90	0	0.00	41.85	2	365	0.55%
2020/07/29	0	0.00	53	41.56	41.55	-53	364	-14.54%
2020/07/28	2	41.25	0	0.00	41.10	2	365	0.55%
2020/07/27	2	42.00	53	41.93	41.90	-51	360	-14.14%
2020/07/24	4	43.43	6	43.07	42.90	-2	351	-0.57%
2020/07/22	3	44.07	1	44.50	44.00	2	344	0.58%
2020/07/21	0	0.00	5	43.94	43.90	-5	332	-1.51%
2020/07/20	7	42.80	0	0.00	42.30	7	320	2.18%
2020/07/17	3	43.20	0	0.00	43.10	3	316	0.95%
2020/07/15	1	43.15	0	0.00	43.20	1	317	0.31%
2020/07/03	1	44.55	0	0.00	44.55	1	289	0.35%
2020/07/02	0	0.00	2	45.15	45.00	-2	287	-0.70%
2020/06/23	0	0.00	7	45.60	45.65	-7	287	-2.44%
2020/06/22	0	0.00	5	45.54	45.60	-5	287	-1.74%
2020/06/16	0	0.00	3	45.30	45.20	-3	303	-0.99%
2020/06/11	3	45.60	0	0.00	45.40	3	325	0.92%
2020/06/05	0	0.00	5	46.80	46.90	-5	333	-1.50%
2020/06/04	10	46.20	0	0.00	46.30	10	336	2.97%
2020/06/03	0	0.00	12	45.48	45.55	-12	337	-3.55%
2020/05/28	0	0.00	6	44.82	44.65	-6	332	-1.80%
2020/05/12	8	44.63	0	0.00	44.70	8	353	2.26%
2020/05/08	10	45.05	0	0.00	45.05	10	359	2.79%
2020/04/20	0	0.00	4	43.10	43.10	-4	429	-0.93%
2020/04/15	0	0.00	3	43.37	43.50	-3	425	-0.70%
2020/04/07	0	0.00	27	42.03	42.10	-27	415	-6.50%
2020/04/06	2	43.00	0	0.00	41.85	2	414	0.48%
2020/04/01	10	41.62	0	0.00	41.95	10	412	2.42%
2020/03/31	0	0.00	5	40.84	40.40	-5	406	-1.23%
2020/03/30	1	39.50	0	0.00	39.75	1	405	0.25%
2020/03/26	0	0.00	1	39.85	39.70	-1	410	-0.24%
2020/03/25	3	40.20	0	0.00	40.00	3	410	0.73%
2020/03/19	0	0.00	5	36.20	34.90	-5	408	-1.22%
2020/03/18	4	38.88	0	0.00	38.70	4	396	1.01%
2020/03/17	1	39.00	0	0.00	39.00	1	396	0.25%
2020/03/16	5	41.10	0	0.00	40.65	5	391	1.28%
2020/03/13	11	40.92	1	42.15	41.80	10	388	2.57%
2020/03/11	1	47.00	22	47.00	47.00	-21	368	-5.70%
2020/03/10	3	47.70	2	47.20	47.40	1	366	0.27%
2020/03/09	0	0.00	3	48.30	48.00	-3	358	-0.84%
2020/03/05	1	49.20	0	0.00	49.20	1	351	0.28%
2020/02/27	0	0.00	7	48.90	49.00	-7	355	-1.97%
2020/02/26	1	49.00	0	0.00	49.00	1	355	0.28%
2020/02/25	0	0.00	1	49.15	49.15	-1	354	-0.28%
2020/02/19	1	49.95	0	0.00	50.00	1	352	0.28%
2020/02/17	1	49.65	0	0.00	49.70	1	346	0.29%
2020/02/13	3	48.87	0	0.00	48.80	3	338	0.89%
2020/02/12	30	48.83	0	0.00	48.80	30	336	8.91%
2020/02/05	1	48.60	0	0.00	48.50	1	328	0.30%
2020/01/20	0	0.00	30	50.82	50.80	-30	282	-10.60%
2020/01/16	1	50.60	0	0.00	50.70	1	280	0.36%
2020/01/15	0	0.00	42	50.61	50.70	-42	280	-14.96%
2020/01/13	0	0.00	50	50.88	51.00	-50	281	-17.76%
2020/01/09	1	50.60	0	0.00	50.70	1	294	0.34%
2020/01/08	0	0.00	2	50.40	50.40	-2	298	-0.67%
2019/12/31	2	50.95	0	0.00	50.90	2	300	0.66%
2019/12/27	0	0.00	1	51.50	51.40	-1	300	-0.33%
2019/12/26	0	0.00	5	51.12	51.20	-5	299	-1.67%
2019/12/25	31	51.13	0	0.00	51.10	31	296	10.44%
2019/12/24	1	51.70	0	0.00	51.40	1	294	0.34%
2019/12/23	0	0.00	70	50.59	50.80	-70	287	-24.37%
2019/12/20	0	0.00	3	50.30	50.30	-3	282	-1.07%
2019/12/17	0	0.00	150	50.08	50.00	-150	268	-55.95%	大賣/鉅額交易
2019/12/16	12	50.38	81	50.17	50.00	-69	267	-25.82%
2019/12/12	13	50.33	0	0.00	50.40	13	282	4.60%
2019/12/11	4	49.98	1	49.85	49.85	3	282	1.06%
2019/12/10	3	49.98	0	0.00	49.90	3	284	1.05%
2019/12/09	1	50.00	3	50.20	49.90	-2	285	-0.70%
2019/12/06	0	0.00	1	50.30	50.10	-1	280	-0.36%
2019/12/04	0	0.00	2	50.10	50.20	-2	282	-0.71%
2019/11/29	0	0.00	1	50.30	50.20	-1	290	-0.34%
2019/11/28	0	0.00	1.3	50.64	50.50	-1.3	288	-0.44%
2019/11/27	10	50.71	0	0.00	50.80	10	291	3.43%
2019/11/26	1	50.20	0	0.00	50.20	1	289	0.35%
2019/11/22	0	0.00	22	50.23	50.30	-22	285	-7.70%
2019/11/21	0	0.00	50	49.97	50.00	-50	284	-17.55%
2019/11/13	7	49.85	0	0.00	49.95	7	278	2.51%
2019/11/12	0	0.00	1	49.80	49.80	-1	277	-0.36%
2019/11/11	12	49.65	0	0.00	49.65	12	277	4.32%
2019/11/08	6	49.72	0	0.00	49.70	6	281	2.13%
2019/11/06	6	49.68	0	0.00	49.70	6	283	2.12%
2019/11/01	1	49.40	0	0.00	49.30	1	277	0.36%
2019/10/30	3	49.62	0	0.00	49.45	3	256	1.17%
2019/10/23	0	0.00	30	50.54	50.50	-30	250	-11.97%
2019/10/18	1	49.70	0	0.00	50.10	1	253	0.39%
2019/10/16	0	0.00	23	49.65	49.70	-23	240	-9.55%
2019/10/14	2	49.93	0	0.00	49.90	2	236	0.85%
2019/10/09	0	0.00	51	50.05	50.20	-51	235	-21.65%
2019/10/08	0	0.00	1	50.60	50.50	-1	234	-0.43%
2019/10/04	1	49.85	0	0.00	49.80	1	239	0.42%
2019/10/02	1	50.20	1	50.30	50.20	0	239	0.00%
2019/10/01	0	0.00	1.7	50.58	50.40	-1.7	239	-0.71%
2019/09/26	0	0.00	2	51.10	51.10	-2	271	-0.74%
2019/09/25	0	0.00	17	50.67	50.70	-17	276	-6.14%
2019/09/19	30	50.00	0	0.00	50.30	30	326	9.20%
2019/09/18	2	50.00	32	49.83	49.60	-30	352	-8.50%
2019/09/17	1	50.20	8	50.40	50.30	-7	354	-1.97%
2019/09/12	0	0.00	2	51.20	50.70	-2	359	-0.56%
2019/09/11	0	0.00	24	51.25	51.00	-24	365	-6.57%
2019/09/10	0	0.00	9	51.31	51.50	-9	367	-2.45%
2019/09/04	23	51.41	0	0.00	51.40	23	374	6.14%
2019/09/03	1	51.30	0	0.00	51.30	1	374	0.27%
2019/08/30	12	51.08	0	0.00	51.10	12	381	3.15%
2019/08/28	0	0.00	3	51.23	51.40	-3	389	-0.77%
2019/08/27	13	51.37	0	0.00	51.40	13	394	3.30%
2019/08/26	0	0.00	1	51.40	50.90	-1	398	-0.25%
2019/08/22	0	0.00	3	51.63	51.60	-3	411	-0.73%
2019/08/21	0	0.00	9	51.57	51.50	-9	418	-2.15%
2019/08/16	0	0.00	4	51.35	51.30	-4	427	-0.94%
2019/08/14	0	0.00	1	51.40	51.40	-1	434	-0.23%
2019/08/13	0	0.00	27	50.85	50.60	-27	434	-6.22%
2019/08/08	2	52.00	2	52.10	52.00	0	429	0.00%
2019/08/07	0	0.00	22	51.75	51.60	-22	428	-5.14%
2019/08/06	0	0.00	2	50.80	51.80	-2	428	-0.47%
2019/08/01	5	53.46	0	0.00	52.90	5	432	1.16%
2019/07/31	7	53.16	26	52.93	53.20	-19	430	-4.41%
2019/07/26	1	53.60	0	0.00	53.50	1	426	0.23%
2019/07/24	2	53.80	32	53.71	53.70	-30	425	-7.05%
2019/07/17	0	0.00	15	53.81	53.80	-15	428	-3.50%
2019/07/11	0	0.00	30	55.38	55.10	-30	422	-7.10%
2019/07/10	22	55.57	0	0.00	56.00	22	420	5.24%
2019/07/03	10	55.75	22	55.34	55.20	-12	417	-2.87%
2019/07/02	32	54.52	0	0.00	54.20	32	391	8.17%
2019/06/28	0.1	55.60	4	56.20	55.60	-3.9	391	-1.00%
2019/06/27	1	54.60	32	54.38	54.60	-31	372	-8.31%
2019/06/26	3	54.20	0	0.00	54.10	3	366	0.82%
2019/06/25	116	56.85	0	0.00	56.70	116	351	33.00%	大買/鉅額交易
2019/06/21	9	55.29	0	0.00	55.60	9	301	2.99%
2019/06/20	3	55.67	0	0.00	55.60	3	295	1.02%
2019/06/19	98	55.11	0	0.00	55.20	98	285	34.34%
2019/06/17	25	54.62	1	54.90	54.50	24	271	8.84%
2019/06/12	3	53.30	0	0.00	53.20	3	259	1.16%
2019/06/10	0	0.00	6	53.48	53.50	-6	260	-2.31%
2019/06/05	105	53.86	0	0.00	53.70	105	260	40.26%	大買/鉅額交易
2019/06/04	0	0.00	1	54.20	54.10	-1	256	-0.39%
2019/05/30	0	0.00	3	52.80	53.00	-3	243	-1.23%
2019/05/29	1	52.90	1	52.40	53.30	0	248	0.00%
2019/05/28	53	51.79	0	0.00	52.00	53	240	22.05%
2019/05/27	2	51.00	2	50.80	51.30	0	232	0.00%
2019/05/24	0	0.00	4	50.90	51.30	-4	226	-1.76%
2019/05/22	14	50.59	7	51.03	51.30	7	225	3.10%
2019/05/21	15	51.80	10	51.01	51.80	5	226	2.21%
2019/05/20	13	51.18	15	51.20	51.10	-2	227	-0.88%
2019/05/16	1	51.60	0	0.00	51.30	1	235	0.42%
2019/05/15	3	51.83	12	51.78	51.90	-9	238	-3.78%
2019/05/14	39	51.32	2	51.70	51.90	37	241	15.30%
2019/05/13	0	0.00	28	52.26	51.30	-28	247	-11.31%
2019/05/10	0	0.00	2	52.50	52.60	-2	249	-0.80%
2019/05/08	16	53.26	1	53.10	53.40	15	260	5.75%
2019/05/06	0	0.00	13	53.12	53.40	-13	267	-4.86%
2019/05/03	0	0.00	41	53.50	54.00	-41	267	-15.33%
2019/04/30	0	0.00	22	53.15	53.30	-22	280	-7.85%
2019/04/29	0	0.00	30	52.85	52.80	-30	281	-10.65%
2019/04/26	0	0.00	70	53.11	53.30	-70	282	-24.78%
2019/04/25	29	53.34	12	53.22	53.30	17	283	6.00%
2019/04/23	3	53.27	41	53.22	53.30	-38	294	-12.91%
2019/04/19	0	0.00	13	53.68	53.60	-13	313	-4.15%
2019/04/15	0	0.00	4	54.05	53.90	-4	333	-1.20%
2019/04/12	0	0.00	6	53.83	54.10	-6	334	-1.79%
2019/04/10	28	55.20	0	0.00	55.30	28	329	8.51%
2019/04/09	0	0.00	0.4	54.80	54.80	-0.4	327	-0.11%
2019/04/08	0	0.00	21	55.34	55.00	-21	324	-6.48%
2019/04/02	0	0.00	7	55.44	55.90	-7	321	-2.18%
2019/04/01	0	0.00	3	54.10	54.00	-3	313	-0.96%
2019/03/29	1	53.40	67	53.46	53.40	-66	312	-21.10%
2019/03/27	0	0.00	30	53.43	53.50	-30	319	-9.38%
2019/03/26	0	0.00	43	53.43	53.30	-43	325	-13.23%
2019/03/22	0	0.00	9	53.90	53.50	-9	329	-2.73%
2019/03/20	2	54.00	2	53.90	54.00	0	329	0.00%
2019/03/19	0	0.00	2	54.20	54.00	-2	329	-0.61%
2019/03/15	2	54.00	4	54.00	53.90	-2	327	-0.61%
2019/03/14	5	54.42	7	54.33	54.00	-2	327	-0.61%
2019/03/12	0	0.00	8	53.79	53.90	-8	328	-2.44%
2019/03/07	0	0.00	4	54.20	54.00	-4	328	-1.22%
2019/03/05	0	0.00	8	54.95	54.60	-8	329	-2.43%
2019/03/04	0	0.00	1	55.20	55.10	-1	327	-0.31%
2019/02/25	0	0.00	1	55.20	55.00	-1	316	-0.32%
2019/02/21	1	54.60	3	55.00	54.70	-2	315	-0.63%
2019/02/20	5	54.98	2	55.15	55.20	3	313	0.96%
2019/02/19	4	53.78	0	0.00	53.80	4	310	1.29%
2019/02/18	1	54.00	50	54.10	54.00	-49	308	-15.87%
2019/02/14	2	55.00	0	0.00	55.00	2	300	0.67%
2019/02/13	9	55.24	6	55.20	55.00	3	298	1.00%
2019/01/30	1	55.90	4	55.10	55.90	-3	293	-1.02%
2019/01/29	0	0.00	10	54.35	54.50	-10	285	-3.51%
2019/01/28	0	0.00	1	54.70	54.60	-1	285	-0.35%
2019/01/25	2	54.30	5	54.28	54.20	-3	285	-1.05%
2019/01/24	0	0.00	5	54.30	54.10	-5	285	-1.75%
2019/01/23	24	54.03	6	54.00	54.20	18	285	6.30%
2019/01/22	0	0.00	3	54.20	54.00	-3	286	-1.05%
2019/01/21	60	52.90	8	52.83	53.20	52	279	18.57%
2019/01/18	89	53.12	0	0.00	53.00	89	282	31.51%
2019/01/16	12	52.33	1	52.50	52.50	11	279	3.93%
2019/01/15	1	51.70	0	0.00	52.80	1	284	0.35%
2019/01/14	4	52.50	4	52.05	52.60	0	286	0.00%
2019/01/11	45	51.00	5	51.10	51.00	40	323	12.36%
2019/01/10	105	49.90	6	49.83	50.10	99	334	29.60%	大買/
2019/01/08	0	0.00	0	47.25	47.55	0	329	0.00%
2019/01/07	8	47.50	0	0.00	47.50	8	334	2.39%
2019/01/04	21	47.17	9	46.97	47.05	12	352	3.40%
2019/01/03	16	47.13	2	47.20	47.05	14	380	3.68%
2019/01/02	1	47.00	1	47.35	46.90	0	383	0.00%
2018/12/25	0	0.00	1	47.20	47.55	-1	407	-0.25%
2018/12/22	0	0.00	1	47.00	47.00	-1	421	-0.24%
2018/12/21	2	46.90	6	46.45	46.70	-4	421	-0.95%
2018/12/20	4	45.05	0	0.00	45.30	4	416	0.96%
2018/12/19	13	45.25	0	0.00	45.00	13	418	3.11%
2018/12/18	2	45.70	36	45.32	45.40	-34	416	-8.17%
2018/12/17	0	0.00	13	46.07	45.55	-13	415	-3.13%
2018/12/14	0	0.00	23	46.31	46.00	-23	415	-5.54%
2018/12/13	4	46.65	11	46.52	46.65	-7	413	-1.69%
2018/12/12	16	46.91	0	0.00	47.00	16	413	3.87%
2018/12/10	0	0.00	4	45.80	46.35	-4	414	-0.97%
2018/12/07	0	0.00	5	45.91	46.35	-5	417	-1.20%
2018/12/06	1	45.90	10	45.75	45.90	-9	419	-2.15%
2018/12/05	0	0.00	18	46.13	46.30	-18	417	-4.31%
2018/12/03	0	0.00	2	47.60	47.55	-2	415	-0.48%
2018/11/30	7	47.28	19	46.97	47.45	-12	413	-2.90%
2018/11/29	0	0.00	1	46.70	46.55	-1	413	-0.24%
2018/11/28	23	46.33	0	0.00	46.25	23	416	5.52%
2018/11/27	2	45.95	0	0.00	46.05	2	416	0.48%
2018/11/23	0	0.00	2	46.00	45.45	-2	424	-0.47%
2018/11/22	2	46.45	1	46.65	46.30	1	430	0.23%
2018/11/21	3	46.50	0	0.00	46.55	3	435	0.69%
2018/11/19	0	0.00	1	46.15	46.00	-1	448	-0.22%
2018/11/16	5	45.70	0	0.00	45.95	5	451	1.11%
2018/11/13	1	46.45	2	46.35	46.75	-1	466	-0.21%
2018/11/12	0	0.00	3	47.30	47.05	-3	493	-0.61%
2018/11/09	4	46.40	0	0.00	46.90	4	511	0.78%
2018/11/08	41	46.64	13	46.95	46.70	28	514	5.44%
2018/11/07	0	0.00	16	45.70	45.90	-16	511	-3.13%
2018/11/06	1	45.10	0	0.00	45.20	1	513	0.19%
2018/11/05	0	0.00	10	44.97	45.40	-10	510	-1.96%
2018/11/02	1	44.95	4	44.95	44.95	-3	508	-0.59%
2018/11/01	31	44.28	3	44.23	44.30	28	507	5.52%
2018/10/31	26	43.52	0	0.00	43.70	26	506	5.14%
2018/10/29	6	42.87	2	43.50	43.45	4	512	0.78%
2018/10/26	28	42.90	0	0.00	42.95	28	507	5.52%
2018/10/25	1	42.20	0	0.00	42.30	1	513	0.19%
2018/10/24	0	0.00	5	42.96	43.10	-5	539	-0.93%
2018/10/23	12	42.96	5	42.60	42.80	7	538	1.30%
2018/10/22	0	0.00	1	42.10	42.10	-1	532	-0.19%
2018/10/19	4	40.44	445	40.13	43.05	-441	524	-84.13%	大賣/鉅額交易
2018/10/18	6	43.28	2	43.10	42.75	4	479	0.84%
2018/10/17	2	44.55	8	44.63	44.75	-6	466	-1.29%
2018/10/16	2	45.00	121	45.11	44.85	-119	466	-25.52%	大賣/鉅額交易
2018/10/15	8	44.88	0	0.00	44.90	8	459	1.74%
2018/10/12	4	45.04	6	45.43	45.00	-2	454	-0.44%
2018/10/11	6	47.10	22	45.85	45.75	-16	438	-3.65%
2018/10/09	3	50.83	0	0.00	50.80	3	409	0.73%
2018/10/08	4	50.98	0	0.00	50.90	4	406	0.99%
2018/10/05	3	51.63	0	0.00	51.60	3	402	0.75%
2018/10/04	0	0.00	50	52.97	53.00	-50	404	-12.37%
2018/10/03	7	53.54	3	53.40	53.50	4	402	0.99%
2018/10/02	21	53.65	6	53.67	53.30	15	399	3.75%
2018/10/01	25	53.13	2	51.30	53.00	23	388	5.92%
2018/09/28	0	0.00	2	51.20	51.20	-2	379	-0.53%
2018/09/27	0	0.00	1	51.10	51.10	-1	378	-0.26%
2018/09/26	0	0.00	62	51.15	51.20	-62	376	-16.49%
2018/09/25	0	0.00	48	51.31	51.60	-48	373	-12.84%
2018/09/17	2	51.80	0	0.00	51.90	2	364	0.55%
2018/09/12	27	51.00	0	0.00	51.00	27	363	7.42%
2018/09/11	2	51.30	0	0.00	51.60	2	364	0.55%
2018/09/10	0	0.00	2	50.95	50.90	-2	364	-0.55%
2018/09/05	0	0.00	24	52.68	52.60	-24	362	-6.62%
2018/09/03	0	0.00	1	52.10	52.00	-1	354	-0.28%
2018/08/31	0	0.00	104	51.80	52.00	-104	354	-29.31%	大賣/鉅額交易
2018/08/29	0	0.00	14	51.35	51.30	-14	357	-3.92%
2018/08/27	0	0.00	0.2	51.70	51.50	-0.2	350	-0.05%
2018/08/24	0	0.00	37	50.62	50.70	-37	348	-10.61%
2018/08/23	25	51.84	0	0.00	51.50	25	343	7.28%
2018/08/22	1	51.90	13	52.03	52.00	-12	341	-3.51%
2018/08/21	11	51.37	1	51.80	51.90	10	340	2.93%
2018/08/20	16	50.81	0	0.00	51.00	16	336	4.75%
2018/08/17	4	50.80	50	50.63	50.90	-46	329	-13.95%
2018/08/16	7	52.16	575	52.47	52.20	-568	309	-183.78%	大賣/鉅額交易
2018/08/15	6	54.17	126	54.52	54.10	-120	292	-40.98%	大賣/鉅額交易
2018/08/13	2	55.20	0	0.00	55.10	2	288	0.69%
2018/08/08	2	56.15	157	56.21	56.10	-155	288	-53.65%	大賣/鉅額交易
2018/08/06	9	55.56	0	0.00	55.70	9	282	3.19%
2018/08/03	10	55.40	139	55.04	55.50	-129	281	-45.80%	大賣/鉅額交易
2018/08/02	1	56.00	0	0.00	55.80	1	271	0.37%
2018/08/01	1	55.90	0	0.00	55.90	1	268	0.37%
2018/07/26	0	0.00	54	57.00	57.10	-54	223	-24.12%
2018/07/25	0	0.00	1	57.20	57.10	-1	219	-0.46%
2018/07/24	8	57.40	54	57.29	57.90	-46	212	-21.62%
2018/07/18	27	59.06	1	59.20	59.20	26	211	12.27%
2018/07/11	0	0.00	65	59.78	60.00	-65	201	-32.22%
2018/07/06	1	60.20	15	60.05	60.00	-14	197	-7.08%
2018/07/04	14	60.84	0	0.00	60.40	14	200	6.98%
2018/07/03	0	0.00	8	60.48	60.40	-8	201	-3.97%
2018/06/29	5	60.70	0	0.00	60.80	5	203	2.45%
2018/06/27	0	0.00	10	61.04	60.80	-10	203	-4.92%
2018/06/20	11	61.49	10	61.56	61.60	1	220	0.45%
2018/06/13	0.1	61.90	0	0.00	61.90	0.1	231	0.04%
2018/06/12	1	62.10	0	0.00	62.20	1	241	0.41%
2018/06/06	19	62.70	1	62.60	62.80	18	279	6.44%
2018/06/05	0	0.00	1	61.80	61.80	-1	280	-0.36%
2018/05/29	0	0.00	1	61.00	61.00	-1	271	-0.37%
2018/05/23	0	0.00	1	61.30	61.00	-1	268	-0.37%
2018/05/22	1	61.50	0	0.00	61.50	1	267	0.37%
2018/05/18	0	0.00	1	61.30	61.90	-1	265	-0.38%
2018/05/07	1	60.30	0	0.00	60.40	1	290	0.34%
2018/05/04	13	60.43	0	0.00	60.50	13	296	4.39%
2018/05/02	0	0.00	1	60.60	60.70	-1	307	-0.33%
2018/04/30	0	0.00	4	60.50	60.30	-4	309	-1.29%
2018/04/27	5	60.00	0	0.00	60.10	5	316	1.58%
2018/04/26	0	0.00	1	61.00	60.50	-1	316	-0.32%
2018/04/25	1	60.00	0	0.00	60.20	1	321	0.31%
2018/04/24	2	60.20	0	0.00	60.50	2	329	0.61%
2018/04/18	20	60.71	17	60.56	60.30	3	360	0.83%
2018/04/13	20	61.44	0	0.00	61.60	20	361	5.54%
2018/04/12	8	60.94	0	0.00	61.00	8	361	2.22%
2018/04/11	28	61.17	2	61.10	61.10	26	365	7.12%
2018/04/10	0	0.00	16	60.84	60.80	-16	367	-4.36%
2018/04/09	16	60.85	0	0.00	61.00	16	370	4.32%
2018/04/02	0	0.00	5	60.70	60.50	-5	377	-1.32%
2018/03/29	2	60.50	51	60.64	60.60	-49	397	-12.34%
2018/03/28	6	60.87	10	60.77	60.70	-4	395	-1.01%
2018/03/23	0	0.00	3	60.30	60.20	-3	401	-0.75%
2018/03/14	2	62.40	0	0.00	62.20	2	413	0.48%
2018/03/13	5	63.00	0	0.00	63.00	5	410	1.22%
2018/03/12	0	0.00	12	62.63	62.50	-12	403	-2.98%
2018/03/09	0	0.00	1	61.60	61.50	-1	393	-0.25%
2018/03/06	1	60.30	0	0.00	60.40	1	392	0.25%
2018/02/22	0	0.00	1	61.00	61.00	-1	416	-0.24%
2018/02/09	34	59.81	2	59.40	59.90	32	421	7.59%
2018/02/08	2	60.25	0	0.00	60.50	2	418	0.48%
2018/02/07	2	60.20	1	60.00	60.20	1	417	0.24%
2018/02/06	0	0.00	12	60.10	59.70	-12	413	-2.91%
2018/02/02	1	61.60	0	0.00	61.90	1	409	0.24%
2018/01/31	10	61.51	0	0.00	61.90	10	407	2.45%
2018/01/24	1	63.60	0	0.00	63.70	1	393	0.25%
2018/01/22	3	64.93	12	64.58	65.00	-9	387	-2.32%
2018/01/17	4	65.00	3	64.97	65.00	1	371	0.27%
2018/01/16	1	64.00	5	63.30	64.00	-4	353	-1.13%
2018/01/10	0	0.00	0.9	62.70	63.10	-0.9	361	-0.26%
2018/01/03	0	0.00	2	63.40	63.80	-2	388	-0.51%