台肥 (1722)-新光-台中券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554張
產業
上市化學類股
593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

台肥 (1722)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	64.41	3	64.63	64.60	-0.9	2,297	-0.04%
2024/04/25	16	65.18	46	65.06	64.90	-30	2,275	-1.32%
2024/04/24	11	63.88	13	64.15	64.20	-2	2,215	-0.09%
2024/04/23	6	63.65	16	63.13	64.00	-10	2,184	-0.46%
2024/04/22	7.3	63.39	9.1	63.79	63.20	-1.8	2,125	-0.08%
2024/04/19	14	62.51	4	63.18	62.40	10	2,029	0.49%
2024/04/18	0.3	62.11	14	61.83	62.20	-13.7	1,930	-0.71%
2024/04/17	3.3	61.97	0	0.00	61.60	3.3	1,876	0.18%
2024/04/16	2.2	62.26	0	0.00	61.80	2.2	1,875	0.12%
2024/04/15	2	62.90	0	0.00	62.90	2	1,841	0.11%
2024/04/12	3	62.87	1	63.20	63.00	2	1,828	0.11%
2024/04/11	3	63.20	0	0.00	63.20	3	1,812	0.17%
2024/04/10	6	63.68	2	63.60	63.60	4	1,822	0.22%
2024/04/09	4	63.78	4.1	64.13	64.00	-0.1	1,839	-0.01%
2024/04/08	1	63.40	1	63.40	63.40	0	1,858	0.00%
2024/04/03	0.1	63.60	0	0.00	63.50	0.1	1,864	0.01%
2024/04/02	2	63.90	2	63.80	63.90	0	1,869	0.00%
2024/04/01	2	63.35	3	63.30	63.30	-1	1,856	-0.05%
2024/03/29	0	63.40	0	0.00	63.00	0	1,856	0.00%
2024/03/28	4	63.27	4	63.33	63.30	0	1,860	0.00%
2024/03/27	6	62.93	0	0.00	63.10	6	1,942	0.31%
2024/03/26	6	62.92	0	0.00	62.90	6	2,073	0.29%
2024/03/25	11	63.55	0	64.00	63.50	11	2,138	0.51%
2024/03/22	8	63.73	3	64.00	63.60	5	2,233	0.22%
2024/03/21	9	63.93	2	64.15	64.70	7	2,328	0.30%
2024/03/20	8	64.01	10	64.09	63.80	-2	2,629	-0.08%
2024/03/19	5	63.52	0	0.00	63.40	5	2,705	0.19%
2024/03/18	3	63.91	1	64.40	64.10	2	2,723	0.07%
2024/03/15	11	64.98	0	0.00	64.50	11	2,727	0.40%
2024/03/14	8	65.45	7	65.71	65.50	1	2,720	0.04%
2024/03/13	3	65.33	6	65.47	65.30	-3	2,718	-0.11%
2024/03/12	1	65.60	17	65.69	65.40	-16	2,708	-0.59%
2024/03/11	5.1	65.44	0	0.00	65.30	5.1	2,708	0.19%
2024/03/08	20.2	65.25	5	66.04	65.10	15.2	2,709	0.56%
2024/03/07	1	67.20	0	0.00	67.00	1	2,670	0.04%
2024/03/06	0	66.90	10	67.22	67.60	-10	2,663	-0.38%
2024/03/05	3	66.70	1	66.80	66.70	2	2,680	0.07%
2024/03/04	1	66.50	0	0.00	66.70	1	2,705	0.04%
2024/03/01	3	66.27	1	66.40	66.20	2	2,712	0.07%
2024/02/29	6	66.55	2	66.60	66.60	4	2,712	0.15%
2024/02/27	2	66.06	2	66.10	66.00	0	2,704	0.00%
2024/02/26	0	67.02	5	67.18	66.50	-5	2,687	-0.18%
2024/02/23	2	67.30	0	0.00	67.30	2	2,679	0.07%
2024/02/22	0	67.95	0	0.00	67.90	0	2,673	0.00%
2024/02/20	0	67.81	0	67.73	67.30	0	2,684	0.00%
2024/02/19	13	67.80	0	0.00	67.90	13	2,703	0.48%
2024/02/16	0	0.00	5	67.10	67.20	-5	2,723	-0.18%
2024/02/15	1	66.50	3	66.93	67.10	-2	2,732	-0.07%
2024/02/05	3	66.23	1	66.50	66.20	2	2,727	0.07%
2024/02/02	3	66.83	2	67.10	66.80	1	2,717	0.04%
2024/02/01	4	67.38	1	67.40	67.30	3	2,715	0.11%
2024/01/31	5	68.26	2.1	68.25	68.00	2.9	2,698	0.11%
2024/01/30	11	69.16	19.1	68.78	68.60	-8.1	2,672	-0.30%
2024/01/29	14.2	68.36	30.4	68.08	68.70	-16.2	2,616	-0.62%
2024/01/26	1	64.80	0	0.00	65.00	1	2,539	0.04%
2024/01/25	0	0.00	1	63.90	64.30	-1	2,542	-0.04%
2024/01/24	2	63.70	0	0.00	63.70	2	2,548	0.08%
2024/01/23	1	63.40	15	63.40	63.40	-14	2,571	-0.54%
2024/01/22	17	63.12	0	0.00	63.10	17	2,574	0.66%
2024/01/19	1	62.90	0	0.00	62.90	1	2,568	0.04%
2024/01/18	0.1	63.21	0	0.00	63.00	0.1	2,562	0.00%
2024/01/17	6	63.07	6	63.27	62.80	0	2,554	0.00%
2024/01/16	0	64.90	1	64.50	64.20	-1	2,516	-0.04%
2024/01/15	1	65.20	5	65.60	65.40	-4	2,510	-0.16%
2024/01/12	1	64.90	0	0.00	65.10	1	2,519	0.04%
2024/01/11	3	65.70	0	0.00	65.20	3	2,528	0.12%
2024/01/10	7	65.80	4	65.98	65.60	3	2,549	0.12%
2024/01/09	2	66.60	4	66.93	66.70	-2	2,538	-0.08%
2024/01/08	0	0.00	1	67.70	68.00	-1	2,548	-0.04%
2024/01/05	0	0.00	5	67.80	67.80	-5	2,578	-0.19%
2024/01/04	0	0.00	17	67.85	67.90	-17	2,600	-0.65%
2024/01/03	5.2	68.32	0	0.00	68.00	5.2	2,654	0.19%
2024/01/02	4.2	68.37	2	68.60	68.70	2.1	2,686	0.08%
2023/12/29	10.3	67.17	4	67.60	67.60	6.3	2,663	0.23%
2023/12/28	1	67.09	11	66.98	66.90	-10	2,673	-0.37%
2023/12/27	4	66.50	2	66.75	66.60	2	2,681	0.07%
2023/12/26	0	0.00	4	66.90	66.80	-4	2,690	-0.15%
2023/12/25	7	66.86	5	66.50	66.80	2	2,690	0.07%
2023/12/22	1.8	66.04	4	67.40	67.40	-2.3	2,674	-0.08%
2023/12/21	17	66.24	9	66.25	66.40	8	2,582	0.31%
2023/12/20	2.2	66.75	2	67.65	68.30	0.2	2,454	0.01%
2023/12/19	10	66.64	8	66.91	67.10	2	2,366	0.09%
2023/12/18	3.3	67.09	2	67.50	66.80	1.3	2,281	0.06%
2023/12/15	16	68.91	31	68.87	68.20	-15	2,168	-0.69%
2023/12/14	15.5	66.85	21.8	67.11	67.50	-6.3	1,849	-0.34%
2023/12/13	1	64.80	3	64.67	64.60	-2	1,745	-0.11%
2023/12/12	0	0.00	36	64.31	64.50	-36	1,770	-2.03%
2023/12/11	0	64.20	2	64.30	64.30	-2	1,787	-0.11%
2023/12/07	0	0.00	0.7	63.60	63.40	-0.7	1,758	-0.04%
2023/12/06	0	0.00	0.1	63.80	63.80	-0.1	1,759	-0.01%
2023/12/05	1.3	63.63	2	63.70	63.80	-0.8	1,753	-0.04%
2023/12/04	1.1	63.51	2	63.60	63.90	-1	1,752	-0.05%
2023/12/01	1.1	63.61	0	0.00	63.60	1.1	1,741	0.06%
2023/11/30	0.5	63.70	0	0.00	63.70	0.5	1,746	0.03%
2023/11/29	7.6	63.95	5.1	63.84	64.10	2.4	1,722	0.14%
2023/11/28	0.3	63.20	42	63.20	63.40	-41.7	1,684	-2.48%
2023/11/27	2.3	62.93	28	62.91	62.70	-25.7	1,681	-1.53%
2023/11/24	0	0.00	1.4	62.70	62.70	-1.4	1,696	-0.08%
2023/11/22	0	62.20	1	62.00	62.40	-1	1,725	-0.06%
2023/11/21	1	61.99	0	0.00	62.00	1	1,786	0.06%
2023/11/20	6	61.88	6	61.82	61.90	0	1,821	0.00%
2023/11/17	1	62.40	3.1	62.60	62.70	-2.1	1,857	-0.11%
2023/11/16	0.1	61.90	5	62.30	62.30	-4.9	1,835	-0.27%
2023/11/15	1.5	61.77	7	61.97	62.10	-5.5	1,815	-0.30%
2023/11/14	0	0.00	5	61.28	61.40	-5	1,789	-0.28%
2023/11/13	0	0.00	6	60.88	60.90	-6	1,794	-0.33%
2023/11/10	0	0.00	4	60.80	60.80	-4	1,801	-0.22%
2023/11/09	0	0.00	5	60.90	61.00	-5	1,820	-0.27%
2023/11/08	3	60.70	2	60.90	60.70	1	1,855	0.05%
2023/11/06	4	60.98	6	61.25	61.00	-2	1,902	-0.10%
2023/11/03	5	60.40	1	60.40	60.40	4	1,924	0.21%
2023/11/02	4	60.03	0	0.00	60.00	4	1,931	0.21%
2023/11/01	0	59.90	17	59.74	59.60	-17	1,939	-0.88%
2023/10/31	0.1	59.60	2	59.50	59.30	-1.9	1,940	-0.10%
2023/10/30	5.1	60.44	6	60.33	60.00	-0.9	1,947	-0.05%
2023/10/27	0	60.60	1	60.90	60.40	-1	1,947	-0.05%
2023/10/26	1.1	60.11	0	0.00	60.10	1.1	1,965	0.06%
2023/10/25	0.2	60.70	0	0.00	60.50	0.2	1,973	0.01%
2023/10/23	1.1	60.69	6.3	60.59	60.50	-5.2	2,003	-0.26%
2023/10/20	2.1	60.26	1	60.40	60.20	1.1	2,028	0.05%
2023/10/19	2	61.15	2	61.30	61.00	0	2,045	0.00%
2023/10/18	1.4	61.57	1	61.70	61.50	0.4	2,097	0.02%
2023/10/17	5.1	62.80	4	62.60	62.30	1.1	2,083	0.05%
2023/10/16	11	63.17	7	63.46	63.40	4	2,091	0.19%
2023/10/13	0.3	62.88	2.7	62.79	62.80	-2.4	2,071	-0.12%
2023/10/12	3.9	62.65	14.5	62.42	62.70	-10.6	2,066	-0.51%
2023/10/11	6	62.57	63.3	61.97	62.50	-57.3	2,147	-2.67%
2023/10/06	10.3	61.01	104	60.46	60.80	-93.7	2,107	-4.45%	大賣/
2023/10/04	1	58.99	1	58.60	58.70	0	2,102	0.00%
2023/10/03	21.1	58.58	11	58.28	58.60	10.1	2,078	0.49%
2023/10/02	2.2	58.74	0	0.00	58.80	2.2	2,058	0.11%
2023/09/28	1	58.80	0	0.00	58.90	1	2,055	0.05%
2023/09/26	2	59.15	0	0.00	59.20	2	2,040	0.10%
2023/09/25	0	59.70	0	0.00	60.00	0	2,029	0.00%
2023/09/22	0	59.70	0	0.00	59.60	0	2,014	0.00%
2023/09/21	47	59.70	17	59.50	59.50	30	2,009	1.49%
2023/09/20	7	60.20	4	60.20	60.20	3	1,972	0.15%
2023/09/19	3	60.53	3.7	60.59	60.40	-0.7	1,964	-0.04%
2023/09/18	1	60.60	2	60.85	60.60	-1	1,947	-0.05%
2023/09/15	0	0.00	0	61.60	61.00	0	1,945	0.00%
2023/09/14	1	60.50	1	60.70	60.80	0	1,887	0.00%
2023/09/13	40	60.15	2	60.40	60.00	38	1,850	2.05%
2023/09/12	2	60.30	0	0.00	60.40	2	1,853	0.11%
2023/09/11	16.2	60.18	4	60.10	60.10	12.2	1,838	0.66%
2023/09/08	3	60.23	0	0.00	60.30	3	1,825	0.16%
2023/09/07	3	60.13	0	0.00	60.40	3	1,833	0.16%
2023/09/06	6	60.20	1	60.40	60.30	5	1,829	0.27%
2023/09/04	0.1	60.20	0	0.00	60.50	0.1	1,834	0.00%
2023/09/01	1	60.01	1	60.20	60.40	0	1,853	0.00%
2023/08/31	1	59.60	0	0.00	59.60	1	1,850	0.05%
2023/08/30	0	0.00	4	60.15	60.10	-4	1,837	-0.22%
2023/08/29	3	59.20	0.1	60.00	59.80	2.9	1,818	0.16%
2023/08/28	14.1	59.21	1	59.20	58.90	13.1	1,807	0.73%
2023/08/25	2	59.90	0	0.00	59.60	2	1,814	0.11%
2023/08/24	3	62.80	1	63.10	62.70	2	1,752	0.11%
2023/08/23	0.1	63.20	4.3	63.49	63.20	-4.2	1,709	-0.24%
2023/08/22	0	0.00	2	62.50	62.50	-2	1,683	-0.12%
2023/08/21	0	0.00	0.3	62.92	62.70	-0.3	1,684	-0.01%
2023/08/17	0	0.00	1	62.80	62.70	-1	1,682	-0.06%
2023/08/15	0.1	63.00	0	0.00	62.70	0.1	1,658	0.00%
2023/08/14	11	61.45	14	62.01	62.20	-3	1,648	-0.18%
2023/08/11	6	62.22	74	62.24	62.00	-68	1,619	-4.20%
2023/08/10	6.1	62.79	31	62.68	62.60	-25	1,586	-1.57%
2023/08/09	1	63.60	5	63.42	63.40	-4	1,578	-0.25%
2023/08/08	30	63.50	1	63.50	63.00	29	1,550	1.87%
2023/08/07	22	63.18	0	0.00	63.60	22	1,560	1.41%
2023/08/04	0	0.00	2	63.10	63.00	-2	1,567	-0.13%
2023/08/02	84	63.85	0.3	63.90	63.50	83.7	1,595	5.25%
2023/08/01	1	64.50	36	64.58	64.40	-35	1,622	-2.15%
2023/07/31	1	64.20	11.1	64.36	64.20	-10.1	1,630	-0.62%
2023/07/28	5.6	64.44	0	0.00	64.40	5.6	1,628	0.35%
2023/07/27	5	64.64	15	64.62	64.60	-10	1,625	-0.62%
2023/07/26	4	64.63	1	64.60	64.60	3	1,614	0.19%
2023/07/25	3	64.53	17	64.57	64.80	-14	1,620	-0.86%
2023/07/24	1	64.00	1	64.40	64.40	0	1,602	0.00%
2023/07/21	15.1	64.57	11	64.62	64.50	4.1	1,614	0.26%
2023/07/20	6	63.28	1	63.60	63.60	5	1,583	0.32%
2023/07/19	11	63.23	1	63.80	63.20	10	1,583	0.63%
2023/07/18	38	63.25	0	0.00	63.10	38	1,593	2.39%
2023/07/17	2	63.70	3	63.90	63.60	-1	1,580	-0.06%
2023/07/14	11.1	64.28	16	64.11	64.10	-4.9	1,572	-0.31%
2023/07/13	6	62.68	9	62.81	62.70	-3	1,466	-0.20%
2023/07/12	1	61.80	3	61.30	61.40	-2	1,432	-0.14%
2023/07/11	6.3	62.40	5.1	62.42	62.10	1.2	1,439	0.08%
2023/07/07	1	59.80	1	60.00	60.20	0	1,409	0.00%
2023/07/06	7	60.49	0	0.00	60.30	7	1,420	0.49%
2023/07/04	1	60.50	4	60.95	61.00	-3	1,415	-0.21%
2023/06/30	1	60.51	4	60.65	60.50	-3	1,430	-0.21%
2023/06/29	0	0.00	0.2	61.10	60.80	-0.2	1,443	-0.01%
2023/06/28	0	0.00	1	61.00	61.00	-1	1,436	-0.07%
2023/06/27	1	60.80	15	61.00	61.00	-14	1,441	-0.97%
2023/06/26	0.1	61.30	0	0.00	61.30	0.1	1,446	0.01%
2023/06/19	0	0.00	5	61.72	61.80	-5	1,462	-0.34%
2023/06/16	0	0.00	1	62.40	61.80	-1	1,462	-0.07%
2023/06/15	1	62.10	7	62.50	62.20	-6	1,451	-0.41%
2023/06/14	0	0.00	6	62.20	62.20	-6	1,468	-0.41%
2023/06/13	0	62.14	26	62.10	62.20	-26	1,478	-1.76%
2023/06/12	1	62.40	1.4	61.98	62.10	-0.4	1,472	-0.02%
2023/06/09	2	62.05	1	62.29	62.10	1	1,489	0.07%
2023/06/08	6	61.92	1	61.80	62.00	5	1,490	0.34%
2023/06/07	7	61.56	23	61.23	61.50	-16	1,504	-1.06%
2023/06/06	0.3	60.60	10	60.40	60.40	-9.7	1,503	-0.65%
2023/06/05	1	60.50	1	60.60	60.50	0	1,526	0.00%
2023/06/02	0	60.80	4	60.70	60.70	-4	1,527	-0.26%
2023/06/01	15	60.40	0.4	60.50	60.40	14.6	1,528	0.96%
2023/05/31	2	60.60	0	60.35	60.60	2	1,529	0.13%
2023/05/30	0	60.00	10	60.00	60.00	-10	1,503	-0.67%
2023/05/29	0	0.00	0	59.38	59.90	0	1,508	0.00%
2023/05/26	3.1	59.07	0	0.00	59.10	3.1	1,516	0.20%
2023/05/25	3.1	59.88	0.3	60.44	59.80	2.8	1,510	0.19%
2023/05/24	3	60.10	0.1	60.50	60.50	3	1,515	0.19%
2023/05/23	0.4	60.50	2	60.60	60.50	-1.6	1,524	-0.10%
2023/05/22	0.1	60.50	0	0.00	60.30	0.1	1,529	0.01%
2023/05/19	2	60.00	6	60.00	60.00	-4	1,528	-0.26%
2023/05/18	0	0.00	2	59.55	59.50	-2	1,525	-0.13%
2023/05/17	2.1	59.55	0	0.00	59.50	2.1	1,523	0.13%
2023/05/16	0	0.00	5	59.78	59.80	-5	1,509	-0.33%
2023/05/15	0	0.00	3	59.00	59.50	-3	1,506	-0.20%
2023/05/12	1	59.80	2	59.80	59.60	-1	1,504	-0.07%
2023/05/11	1	59.80	2	59.80	60.10	-1	1,501	-0.07%
2023/05/10	1	61.10	4	61.00	61.00	-3	1,489	-0.20%
2023/05/09	1	61.20	8	61.17	61.00	-7	1,482	-0.47%
2023/05/08	6.1	60.70	13	60.56	60.80	-6.9	1,463	-0.47%
2023/05/05	1	59.00	0	0.00	59.20	1	1,444	0.07%
2023/05/04	1	58.80	0	0.00	59.10	1	1,467	0.07%
2023/05/03	4	59.28	13	59.31	59.20	-9	1,478	-0.61%
2023/05/02	0	0.00	2	59.30	59.50	-2	1,512	-0.13%
2023/04/28	7	58.80	3	58.97	59.10	4	1,515	0.26%
2023/04/27	2	58.60	1	58.70	58.50	1	1,503	0.07%
2023/04/26	2	58.85	32.2	58.03	58.70	-30.2	1,497	-2.02%
2023/04/25	5	58.46	5	58.24	57.90	0	1,470	0.00%
2023/04/24	0.1	57.90	23	57.86	57.70	-22.9	1,447	-1.58%
2023/04/21	1	58.00	19	57.92	57.40	-18	1,444	-1.25%
2023/04/20	0	57.30	2	57.10	57.10	-2	1,419	-0.14%
2023/04/19	0	57.30	3	57.30	57.00	-3	1,434	-0.21%
2023/04/18	1	57.40	2.3	57.41	57.40	-1.3	1,420	-0.09%
2023/04/17	1.3	57.60	2	57.50	57.50	-0.7	1,427	-0.05%
2023/04/14	3	57.70	7	57.70	57.70	-4	1,417	-0.28%
2023/04/13	0.1	57.80	26	57.75	57.70	-25.9	1,407	-1.84%
2023/04/12	0	57.40	5	57.30	57.20	-5	1,382	-0.36%
2023/04/11	1	57.40	1	57.50	57.50	0	1,387	0.00%
2023/04/10	0.1	57.00	30	56.50	56.80	-29.9	1,379	-2.17%
2023/04/07	2	56.15	0	0.00	56.20	2	1,382	0.14%
2023/04/06	20.3	55.81	20	56.30	56.20	0.3	1,382	0.02%
2023/03/31	0	56.40	0	0.00	56.00	0	1,379	0.00%
2023/03/30	32.1	56.01	1	56.30	56.00	31.1	1,382	2.25%
2023/03/29	0	56.75	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.83	0	0.00	56.50	0	1,380	0.00%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/23	1	56.60	0	0.00	56.40	1	1,404	0.07%
2023/03/22	0	56.80	9	56.50	56.60	-9	1,403	-0.64%
2023/03/21	9	56.60	0	0.00	56.40	9	1,401	0.64%
2023/03/20	1	55.90	0	0.00	55.80	1	1,399	0.07%
2023/03/17	1	56.11	0	0.00	55.90	1	1,398	0.07%
2023/03/16	20	55.95	0	0.00	55.80	20	1,397	1.43%
2023/03/15	0	0.00	1	56.60	56.20	-1	1,401	-0.07%
2023/03/14	2	55.81	7	56.67	56.50	-5	1,423	-0.35%
2023/03/13	2	55.95	7.1	56.08	56.10	-5.1	1,415	-0.36%
2023/03/10	1	56.79	1.4	56.44	56.20	-0.4	1,410	-0.03%
2023/03/09	1	57.40	1	57.40	57.30	0	1,399	0.00%
2023/03/08	1	57.80	0	0.00	57.80	1	1,396	0.07%
2023/03/07	0	58.30	1	58.50	58.50	-1	1,377	-0.07%
2023/03/06	5	58.00	2	58.20	57.90	3	1,381	0.22%
2023/03/03	1	57.90	1	58.00	57.90	0	1,383	0.00%
2023/03/02	0	0.00	10	57.40	57.60	-10	1,396	-0.72%
2023/03/01	0	57.65	6	57.53	57.30	-6	1,399	-0.43%
2023/02/24	3.1	57.97	0	0.00	57.50	3.1	1,395	0.22%
2023/02/23	0.1	57.69	1	57.70	57.80	-0.9	1,381	-0.07%
2023/02/22	2	57.00	1	56.90	57.10	1	1,378	0.07%
2023/02/21	1	57.60	0	0.00	57.50	1	1,366	0.07%
2023/02/20	2	57.50	4	57.60	57.50	-2	1,372	-0.15%
2023/02/17	0	56.40	6	56.55	56.40	-6	1,384	-0.43%
2023/02/16	4	56.30	1	56.30	56.10	3	1,395	0.21%
2023/02/15	3	56.20	0	0.00	56.10	3	1,433	0.21%
2023/02/14	0	56.00	0	0.00	56.00	0	1,449	0.00%
2023/02/13	11	55.42	0	0.00	55.70	11	1,468	0.75%
2023/02/10	20	56.10	0	0.00	55.80	20	1,478	1.35%
2023/02/09	1	56.20	1	56.30	56.20	0	1,480	0.00%
2023/02/08	1	56.40	7	56.43	56.60	-6	1,482	-0.40%
2023/02/07	0	57.40	0	57.30	56.80	0	1,469	0.00%
2023/02/06	2.1	57.01	1	57.20	56.70	1.1	1,461	0.08%
2023/02/03	7.1	57.34	0	0.00	57.10	7.1	1,449	0.49%
2023/02/02	11	56.66	1	56.60	56.60	10	1,415	0.71%
2023/02/01	5.1	55.14	0	0.00	55.60	5.1	1,398	0.36%
2023/01/31	2.1	55.51	14	55.85	55.80	-11.9	1,389	-0.86%
2023/01/30	0	0.00	1	54.80	54.60	-1	1,353	-0.07%
2023/01/17	0	54.60	0	0.00	54.30	0	1,349	0.00%
2023/01/16	2	54.50	2	54.60	54.60	0	1,354	0.00%
2023/01/13	1.1	54.11	1.3	54.20	54.00	-0.3	1,353	-0.02%
2023/01/12	0	53.70	1	53.60	53.60	-1	1,357	-0.07%
2023/01/09	0	0.00	10	53.60	53.60	-10	1,371	-0.73%
2023/01/06	0	0.00	1	53.30	53.30	-1	1,374	-0.07%
2023/01/05	13	53.05	0	0.00	53.10	13	1,399	0.93%
2023/01/04	0	53.60	0	53.60	53.30	0	1,404	0.00%
2023/01/03	10	53.25	0	0.00	53.30	10	1,443	0.69%
2022/12/30	5	53.00	5	53.60	53.50	0	1,444	0.00%
2022/12/29	1.3	52.97	0	0.00	53.10	1.3	1,443	0.09%
2022/12/27	1	53.70	19	53.80	53.70	-18	1,437	-1.25%
2022/12/26	0.1	53.50	0	0.00	53.40	0.1	1,446	0.00%
2022/12/23	3.1	53.01	5	53.10	53.10	-2	1,470	-0.13%
2022/12/22	24	53.32	0	0.00	53.40	24	1,541	1.56%
2022/12/21	0	0.00	18	53.34	53.20	-18	1,592	-1.13%
2022/12/20	5	53.28	0	0.00	53.20	5	1,643	0.30%
2022/12/19	10	53.75	0	0.00	53.80	10	1,693	0.59%
2022/12/16	4	53.60	6	53.40	53.50	-2	1,706	-0.12%
2022/12/15	5	54.30	0	0.00	54.30	5	1,711	0.29%
2022/12/13	0	0.00	1	54.60	54.20	-1	1,736	-0.06%
2022/12/12	4	54.25	0	0.00	54.30	4	1,744	0.23%
2022/12/09	0	0.00	3	54.80	55.00	-3	1,779	-0.17%
2022/12/08	7	54.07	0	0.00	54.20	7	1,780	0.39%
2022/12/07	6	54.50	0	0.00	54.80	6	1,772	0.34%
2022/12/06	4	55.15	0.1	55.20	55.20	3.9	1,773	0.22%
2022/12/02	4	56.25	0	0.00	56.10	4	1,763	0.23%
2022/12/01	5	56.10	4	57.00	56.20	1	1,788	0.06%
2022/11/30	2	56.25	1	56.40	56.30	1	1,778	0.06%
2022/11/25	1.3	55.85	0	0.00	55.80	1.3	1,793	0.07%
2022/11/24	0	0.00	6	55.98	56.00	-6	1,818	-0.33%
2022/11/22	0	55.30	52	55.30	55.30	-52	1,852	-2.81%
2022/11/21	0	0.00	49	55.22	55.10	-49	1,871	-2.62%
2022/11/18	10	55.00	0	0.00	54.90	10	1,951	0.51%
2022/11/17	0.1	55.12	0	0.00	55.00	0.1	2,028	0.00%
2022/11/16	2.1	55.10	4	54.78	54.60	-1.9	2,077	-0.09%
2022/11/15	95	54.93	1	55.20	55.20	94	2,095	4.49%
2022/11/14	0.1	55.23	0	0.00	55.50	0.1	2,094	0.01%
2022/11/11	0	0.00	7	55.13	55.00	-7	2,102	-0.33%
2022/11/10	18	54.44	1	54.10	54.10	17	2,106	0.81%
2022/11/09	4	55.45	6	55.47	55.50	-2	2,106	-0.09%
2022/11/08	18	54.56	6	54.63	54.70	12	2,115	0.57%
2022/11/07	5	54.10	0	0.00	54.30	5	2,126	0.24%
2022/11/04	9	53.62	1	53.30	54.00	8	2,141	0.37%
2022/11/03	5	53.10	0	0.00	53.40	5	2,156	0.23%
2022/11/02	1	53.20	1	53.20	53.40	0	2,178	0.00%
2022/11/01	4	52.78	1	52.90	53.10	3	2,206	0.14%
2022/10/31	1.1	52.32	1	52.40	52.30	0.1	2,220	0.00%
2022/10/28	2	52.40	6	52.57	52.20	-4	2,252	-0.18%
2022/10/27	3	52.30	0	0.00	52.20	3	2,266	0.13%
2022/10/26	0.1	52.00	0.1	51.91	51.80	0	2,284	0.00%
2022/10/25	0	0.00	1	51.70	51.10	-1	2,290	-0.04%
2022/10/24	1	52.40	0	0.00	51.80	1	2,305	0.04%
2022/10/21	1	50.81	0	0.00	51.60	1	2,323	0.04%
2022/10/20	2	50.70	1	50.86	50.90	1	2,327	0.04%
2022/10/19	1.1	51.54	5	52.10	51.50	-3.9	2,330	-0.17%
2022/10/18	5	52.00	0	0.00	51.90	5	2,330	0.21%
2022/10/17	0	51.29	0	0.00	51.60	0	2,324	0.00%
2022/10/14	4	51.93	0	0.00	51.60	4	2,318	0.17%
2022/10/13	8	51.81	44	51.83	51.60	-36	2,317	-1.55%
2022/10/12	7.2	52.61	1	52.80	52.80	6.2	2,299	0.27%
2022/10/11	0	53.68	2	53.70	53.30	-2	2,288	-0.09%
2022/10/07	0	55.00	0.4	55.50	54.50	-0.4	2,256	-0.02%
2022/10/06	1.1	55.11	0	0.00	54.90	1.1	2,277	0.05%
2022/10/05	0	55.20	15.2	55.27	54.90	-15.2	2,297	-0.66%
2022/10/04	21.2	55.08	0.4	54.90	55.00	20.8	2,325	0.89%
2022/10/03	15.4	54.55	0	0.00	54.30	15.4	2,357	0.65%
2022/09/30	3	55.10	8	55.05	55.10	-5	2,379	-0.21%
2022/09/29	1	55.20	7	55.10	54.50	-6	2,434	-0.25%
2022/09/28	14	54.29	6.4	54.31	53.40	7.6	2,398	0.32%
2022/09/27	10	55.06	1	56.00	55.00	9	2,384	0.38%
2022/09/26	11.3	55.99	8	56.10	55.90	3.3	2,376	0.14%
2022/09/23	3	58.07	0	0.00	58.10	3	2,352	0.13%
2022/09/22	10	58.90	1	58.90	58.80	9	2,365	0.38%
2022/09/21	5.1	59.92	0	0.00	59.60	5.1	2,353	0.22%
2022/09/20	9	60.30	0	0.00	60.10	9	2,374	0.38%
2022/09/19	22.2	60.25	0	0.00	60.20	22.2	2,402	0.93%
2022/09/16	1	60.30	0	0.00	60.30	1	2,426	0.04%
2022/09/15	1	60.90	0	0.00	61.30	1	2,423	0.04%
2022/09/14	3	61.33	10	61.54	61.10	-7	2,450	-0.29%
2022/09/13	0	62.23	0	0.00	61.90	0	2,484	0.00%
2022/09/08	11	60.79	5	61.00	61.80	6	2,611	0.23%
2022/09/07	6	60.27	4	60.30	60.10	2	2,595	0.08%
2022/09/06	0	61.60	2	61.05	61.00	-2	2,591	-0.08%
2022/09/05	1.1	61.61	0	0.00	61.70	1.1	2,601	0.04%
2022/09/02	0.2	62.02	5.1	62.00	61.90	-4.8	2,620	-0.18%
2022/09/01	40	62.73	18	62.99	62.00	22	2,620	0.84%
2022/08/31	0	63.50	4	63.10	62.90	-4	2,598	-0.15%
2022/08/30	0	64.20	0	0.00	63.70	0	2,589	0.00%
2022/08/26	7.3	63.91	3	63.83	64.10	4.3	2,603	0.16%
2022/08/25	21	65.05	18	65.73	65.90	3	2,593	0.12%
2022/08/24	67.1	65.39	36	65.67	64.70	31.1	2,526	1.23%
2022/08/23	12.2	65.44	3	65.30	65.10	9.2	2,464	0.38%
2022/08/22	1	66.10	0	0.00	66.10	1	2,433	0.04%
2022/08/19	0.1	66.20	0	0.00	66.20	0.1	2,430	0.00%
2022/08/17	1	66.40	0	0.00	66.40	1	2,449	0.04%
2022/08/16	2	66.35	0	0.00	66.20	2	2,454	0.08%
2022/08/10	0	65.00	0	0.00	65.00	0	2,495	0.00%
2022/08/05	0	0.00	2	63.60	63.80	-2	2,622	-0.08%
2022/08/04	3	63.13	2	63.00	63.40	1	2,695	0.04%
2022/08/01	0.5	64.90	1	64.00	64.60	-0.5	3,145	-0.02%
2022/07/29	3	64.17	1.1	64.19	64.00	1.9	3,243	0.06%
2022/07/28	1	63.20	0	0.00	64.20	1	3,280	0.03%
2022/07/26	1	63.00	0	0.00	62.90	1	3,326	0.03%
2022/07/25	5	62.76	1	63.20	63.30	4	3,377	0.12%
2022/07/21	0	61.80	0	0.00	62.00	0	3,623	0.00%
2022/07/20	6	62.30	0	0.00	61.90	6	3,700	0.16%
2022/07/18	1	61.00	0	0.00	61.00	1	3,918	0.03%
2022/07/15	10	61.20	5	61.50	61.00	5	4,070	0.12%
2022/07/14	0	0.00	6	61.80	61.90	-6	4,198	-0.14%
2022/07/13	0	0.00	2.1	60.81	60.50	-2.1	4,339	-0.05%
2022/07/12	2.1	60.69	1	60.80	60.00	1.1	4,580	0.02%
2022/07/11	8	63.06	6	63.67	61.90	2	4,737	0.04%
2022/07/08	1	61.60	0	62.60	61.40	1	4,843	0.02%
2022/07/07	0	60.42	0.3	61.67	62.00	-0.3	5,086	-0.01%
2022/07/06	0	61.90	0	0.00	61.90	0	5,572	0.00%
2022/07/05	0	0.00	2	63.00	63.00	-2	6,614	-0.03%
2022/07/04	2	61.50	0	0.00	62.10	2	7,200	0.03%
2022/07/01	2	62.80	19.2	63.20	62.30	-17.1	7,394	-0.23%
2022/06/30	0	64.00	2	63.85	63.90	-2	7,629	-0.03%
2022/06/29	30	65.00	30	65.40	65.00	0	7,681	0.00%
2022/06/28	15.2	65.60	16	65.94	65.70	-0.9	7,845	-0.01%
2022/06/27	3.1	65.27	3	65.50	65.40	0.1	8,278	0.00%
2022/06/24	1	65.40	4	65.65	65.70	-3	8,853	-0.03%
2022/06/23	40.1	66.26	39	65.56	64.80	1.1	8,987	0.01%
2022/06/22	21	65.79	23	66.19	66.00	-2	9,014	-0.02%
2022/06/21	0	0.00	18	65.01	65.80	-18	9,128	-0.20%
2022/06/20	5.1	64.69	0	0.00	64.30	5.1	9,327	0.05%
2022/06/17	2.2	66.44	1.1	66.92	67.50	1.1	9,515	0.01%
2022/06/16	2	68.15	1	68.80	67.50	1	9,506	0.01%
2022/06/15	0	68.00	2	68.25	68.50	-2	9,674	-0.02%
2022/06/14	23	66.93	16	67.27	67.60	7	9,717	0.07%
2022/06/13	17	68.05	0	0.00	67.80	17	9,844	0.17%
2022/06/10	1	68.50	5	68.90	69.00	-4	10,198	-0.04%
2022/06/08	0.1	68.51	5	68.96	69.00	-4.9	10,714	-0.05%
2022/06/07	18	68.68	3	68.20	68.10	15	10,748	0.14%
2022/06/06	3	69.47	10	69.90	69.60	-7	10,846	-0.06%
2022/06/02	5	69.00	5	69.34	69.30	0	10,888	0.00%
2022/06/01	10	69.41	6	69.77	69.40	4	10,932	0.04%
2022/05/31	7	69.16	2	69.80	69.80	5	10,936	0.05%
2022/05/30	0	0.00	10	69.75	69.80	-10	10,924	-0.09%
2022/05/27	10	68.95	9	69.70	69.20	1	10,979	0.01%
2022/05/26	10	69.14	7	69.51	68.90	3	10,986	0.03%
2022/05/25	0	0.00	2.1	69.34	69.20	-2.1	11,013	-0.02%
2022/05/24	10	68.80	13	68.35	68.70	-3	11,020	-0.03%
2022/05/23	1	69.60	2	69.50	69.70	-1	10,970	-0.01%
2022/05/20	1	68.80	7	69.00	69.00	-6	10,950	-0.05%
2022/05/19	1	68.41	1	68.90	69.10	0	10,926	0.00%
2022/05/18	1.1	69.29	13	69.03	70.30	-11.9	10,890	-0.11%
2022/05/17	16	68.35	20	68.65	68.80	-4	10,856	-0.04%
2022/05/16	513	67.76	513	67.38	67.40	0	10,801	0.00%	大買/大賣/
2022/05/13	5	67.50	30	67.64	67.60	-25	10,748	-0.23%
2022/05/12	6.5	69.00	31	68.42	68.20	-24.5	10,663	-0.23%
2022/05/11	4	69.73	9	70.58	71.10	-5	10,578	-0.05%
2022/05/10	45.2	68.64	38.1	68.80	69.70	7.1	10,448	0.07%
2022/05/09	55	74.30	18	74.80	71.60	37	10,226	0.36%
2022/05/06	17	76.62	43	77.16	77.10	-26	10,051	-0.26%
2022/05/05	2	76.60	36.1	76.60	76.80	-34.1	9,958	-0.34%
2022/05/04	2	75.90	9	75.27	75.90	-7	9,932	-0.07%
2022/05/03	4	74.55	64	74.04	74.30	-60	9,954	-0.60%
2022/04/29	8	75.66	2	75.55	74.90	6	9,976	0.06%
2022/04/28	23	75.75	89	75.80	75.80	-66	9,974	-0.66%
2022/04/27	8	72.46	11	72.95	72.70	-3	9,845	-0.03%
2022/04/26	8.2	73.51	13	73.55	73.60	-4.8	9,796	-0.05%
2022/04/25	57.5	73.72	21	73.65	73.00	36.5	9,748	0.37%
2022/04/22	43	76.41	35.1	75.79	75.40	7.9	9,653	0.08%
2022/04/21	53.6	78.24	13.3	78.30	77.60	40.3	9,609	0.42%
2022/04/20	31	79.41	24	79.74	79.70	7	9,547	0.07%
2022/04/19	29	78.15	42	77.84	78.40	-13	9,594	-0.14%
2022/04/18	94	78.93	62.1	78.87	78.60	31.9	9,552	0.33%
2022/04/15	46	79.78	62	79.51	78.40	-16	9,397	-0.17%
2022/04/14	48	79.25	55	78.99	78.60	-7	9,244	-0.08%
2022/04/13	79	78.78	79	78.67	78.80	0	9,109	0.00%
2022/04/12	198.3	78.67	183.1	78.73	79.20	15.2	8,838	0.17%	大買/大賣/
2022/04/11	364.2	83.43	354.2	83.45	82.80	10	8,298	0.12%	大買/大賣/
2022/04/08	206.1	79.25	242.3	79.12	80.00	-36.2	7,229	-0.50%	大買/大賣/
2022/04/07	80	77.01	63.2	76.89	75.10	16.8	6,642	0.25%
2022/04/06	97.1	76.00	125.1	76.27	77.10	-28	6,431	-0.44%	大賣/
2022/04/01	31	73.95	33.1	74.06	73.70	-2	6,169	-0.03%
2022/03/31	111	75.03	109	74.31	73.30	2	6,084	0.03%	大買/大賣/
2022/03/30	195.5	75.33	192	75.33	74.90	3.5	5,916	0.06%	大買/大賣/
2022/03/29	250.1	77.96	215.1	78.80	79.10	35	5,462	0.64%	大買/大賣/
2022/03/28	45	75.38	37.5	75.63	75.90	7.5	4,853	0.16%
2022/03/25	20.1	73.94	18	74.23	74.50	2.1	4,697	0.04%
2022/03/24	53	74.53	68.2	74.58	74.20	-15.2	4,677	-0.32%
2022/03/23	78.4	74.08	77	74.20	73.80	1.4	4,646	0.03%
2022/03/22	90.1	75.25	120	75.29	76.80	-30	4,421	-0.68%	大賣/
2022/03/21	6	71.95	14	72.31	72.60	-8	4,172	-0.19%
2022/03/18	53	72.28	34	71.90	70.40	19	4,123	0.46%
2022/03/17	9	72.97	3	72.90	72.90	6	3,977	0.15%
2022/03/16	42	73.60	40	73.55	72.50	2	3,915	0.05%
2022/03/15	111.2	76.10	114	75.12	73.40	-2.8	3,776	-0.07%	大買/大賣/
2022/03/14	177	75.56	135	76.52	76.60	42	3,428	1.23%	大買/大賣/
2022/03/11	3.2	71.66	6	71.88	71.70	-2.9	2,950	-0.10%
2022/03/10	1.1	71.29	14.5	71.48	71.70	-13.4	2,910	-0.46%
2022/03/09	17.1	71.73	27.1	71.70	70.90	-10	2,864	-0.35%
2022/03/08	2	69.40	9	69.70	68.90	-7	2,726	-0.26%
2022/03/07	21	70.29	6	70.28	70.20	15	2,684	0.56%
2022/03/04	1	70.00	0	70.10	69.90	1	2,655	0.04%
2022/03/03	0	0.00	2.9	70.47	70.60	-2.9	2,686	-0.11%
2022/03/02	7.1	70.25	14.1	70.44	70.80	-7	2,732	-0.25%
2022/03/01	0	69.70	3	69.93	69.70	-3	2,684	-0.11%
2022/02/25	0	0.00	2	68.15	68.40	-2	2,704	-0.07%
2022/02/24	2	67.15	0	0.00	67.00	2	2,706	0.07%
2022/02/23	1	68.50	21	68.39	68.40	-20	2,683	-0.75%
2022/02/22	1.1	67.82	13	68.10	68.10	-11.9	2,725	-0.44%
2022/02/21	0.1	68.79	0	0.00	68.60	0.1	2,753	0.00%
2022/02/18	1	68.60	1	68.70	68.60	0	2,803	0.00%
2022/02/17	0	68.75	2	68.60	68.70	-2	2,891	-0.07%
2022/02/16	0	68.30	0	0.00	68.40	0	2,951	0.00%
2022/02/14	0	68.10	0	0.00	67.80	0	3,051	0.00%
2022/02/11	0	68.60	0	0.00	68.60	0	3,131	0.00%
2022/02/10	0.1	68.70	0	0.00	68.00	0.1	3,252	0.00%
2022/02/09	0	0.00	2	68.30	68.50	-2	3,515	-0.06%
2022/02/08	3	67.63	1	67.90	68.10	2	3,553	0.06%
2022/01/26	2	66.65	2	66.25	66.80	0	3,574	0.00%
2022/01/25	4.1	65.31	0	65.50	65.00	4.1	3,579	0.11%
2022/01/24	3	66.33	27	66.19	66.40	-24	3,535	-0.68%
2022/01/21	5	67.48	2	67.65	67.30	3	3,535	0.08%
2022/01/20	5	67.98	1	68.00	68.00	4	3,501	0.11%
2022/01/19	5	68.74	3	68.50	68.60	2	3,488	0.06%
2022/01/18	2	69.10	1	69.00	69.00	1	3,495	0.03%
2022/01/17	4	69.43	0.1	69.50	69.50	3.9	3,517	0.11%
2022/01/14	7	69.63	258.1	69.92	69.60	-251.1	3,578	-7.02%	大賣/鉅額交易
2022/01/13	7.1	71.99	46.1	71.85	71.60	-39	3,646	-1.07%
2022/01/12	290.5	73.07	33.1	72.71	72.80	257.5	3,631	7.09%	大買/鉅額交易
2022/01/11	49	72.10	16	71.99	72.00	33	3,572	0.92%
2022/01/10	63.1	71.72	37	71.57	71.30	26.1	3,506	0.74%
2022/01/07	9	70.00	4	70.58	70.00	5	3,491	0.14%
2022/01/06	1	69.70	1	69.60	69.70	0	3,672	0.00%
2022/01/05	16	69.08	0	0.00	69.30	16	3,765	0.43%
2022/01/04	3	68.93	6	68.90	68.90	-3	3,844	-0.08%
2021/12/30	4	70.40	1	70.30	70.00	3	4,129	0.07%
2021/12/29	4	69.70	4	69.68	69.80	0	4,301	0.00%
2021/12/28	1	68.60	2	68.60	68.90	-1	4,478	-0.02%
2021/12/27	2	69.30	4.5	69.08	68.90	-2.5	4,789	-0.05%
2021/12/24	1	68.90	1	68.70	68.70	0	4,933	0.00%
2021/12/23	0	0.00	1	69.20	69.10	-1	5,133	-0.02%
2021/12/22	0	0.00	1	69.80	69.50	-1	5,381	-0.02%
2021/12/21	1	69.80	3.1	69.77	70.00	-2.1	5,476	-0.04%
2021/12/20	10	70.65	13	69.78	69.30	-3	5,501	-0.05%
2021/12/17	6	70.77	5	70.82	70.50	1	5,483	0.02%
2021/12/16	5	70.10	18	69.81	69.30	-13	5,428	-0.24%
2021/12/15	7	69.50	1	69.40	69.30	6	5,436	0.11%
2021/12/14	3	69.27	21	68.92	69.10	-18	5,456	-0.33%
2021/12/13	0	0.00	1	70.00	69.00	-1	5,456	-0.02%
2021/12/09	5	68.50	0	0.00	68.50	5	5,513	0.09%
2021/12/08	0	0.00	8	69.14	69.10	-8	5,529	-0.14%
2021/12/07	0	68.50	0	0.00	68.50	0	5,507	0.00%
2021/12/06	1	67.91	0	0.00	68.50	1	5,499	0.02%
2021/12/03	0	0.00	11	68.20	68.60	-11	5,510	-0.20%
2021/12/02	5	68.28	4	68.30	67.80	1	5,502	0.02%
2021/11/30	10	68.59	0	69.30	68.30	10	5,490	0.18%
2021/11/29	1	69.20	3	69.27	68.50	-2	5,463	-0.04%
2021/11/26	8	70.80	21	70.76	70.50	-13	5,419	-0.24%
2021/11/25	17	70.86	14	70.55	70.30	3	5,385	0.06%
2021/11/24	5	70.14	14	70.29	70.60	-9	5,409	-0.17%
2021/11/23	31	70.40	25.2	69.65	69.40	5.8	5,391	0.11%
2021/11/22	17	69.08	3	69.10	68.90	14	5,343	0.26%
2021/11/19	8	68.16	7	68.20	68.70	1	5,333	0.02%
2021/11/18	0	0.00	31	68.83	69.00	-31	5,308	-0.58%
2021/11/17	3	67.83	1	67.80	67.80	2	5,281	0.04%
2021/11/16	5.4	68.42	8	68.45	68.70	-2.6	5,266	-0.05%
2021/11/15	14	69.63	24.1	70.10	69.50	-10	5,197	-0.19%
2021/11/12	2.2	70.81	26.3	70.83	70.80	-24.1	5,153	-0.47%
2021/11/11	45	70.78	29.1	70.66	71.40	15.9	5,135	0.31%
2021/11/10	80.4	71.67	55	71.28	71.70	25.3	5,072	0.50%
2021/11/09	20	71.03	28.2	71.35	71.80	-8.2	4,991	-0.16%
2021/11/08	67	70.77	48.1	70.81	69.80	18.9	4,863	0.39%
2021/11/05	0.7	67.50	1	68.50	68.50	-0.3	4,598	-0.01%
2021/11/04	5	67.22	3	67.07	67.40	2	4,570	0.04%
2021/11/03	11	67.36	10	67.40	67.50	1	4,558	0.02%
2021/11/02	1.1	68.38	1	67.60	67.40	0.1	4,539	0.00%
2021/11/01	3	68.13	6	67.97	68.40	-3	4,503	-0.07%
2021/10/29	5.2	68.10	4.2	67.81	67.90	1	4,477	0.02%
2021/10/28	3	68.47	9	68.53	69.10	-6	4,426	-0.14%
2021/10/27	5	69.14	5	69.48	68.80	0	4,402	0.00%
2021/10/26	12	70.07	6	69.75	70.20	6	4,387	0.14%
2021/10/25	8	69.66	3	69.80	70.20	5	4,358	0.11%
2021/10/22	4.3	69.45	12	70.12	69.30	-7.7	4,326	-0.18%
2021/10/21	25.5	70.44	23	69.70	70.40	2.5	4,270	0.06%
2021/10/20	13	69.00	17.1	69.09	69.20	-4.1	4,160	-0.10%
2021/10/19	28.1	69.09	7.6	69.29	70.00	20.5	4,147	0.49%
2021/10/18	10	67.70	14	67.21	67.70	-4	4,096	-0.10%
2021/10/15	14	67.40	17	67.24	67.50	-3	4,087	-0.07%
2021/10/14	26.1	69.05	37	67.55	67.00	-10.9	4,003	-0.27%
2021/10/13	10	70.05	6	69.97	70.30	4	3,799	0.11%
2021/10/12	10	70.50	11	69.79	69.60	-1	3,709	-0.03%
2021/10/08	29.4	69.00	32	69.11	69.90	-2.6	3,641	-0.07%
2021/10/07	13.4	70.55	292.2	69.92	70.00	-278.8	3,511	-7.94%	大賣/鉅額交易
2021/10/06	298.2	71.00	19	70.98	71.00	279.2	3,343	8.35%	大買/鉅額交易
2021/10/05	11.4	68.81	23	69.01	70.00	-11.6	3,151	-0.37%
2021/10/04	41.3	69.04	51.3	68.62	69.50	-10.1	3,000	-0.34%
2021/10/01	9.3	66.28	47	66.05	65.60	-37.7	2,686	-1.41%
2021/09/30	47.1	67.09	26.1	66.94	67.80	21	2,544	0.82%
2021/09/29	66	64.83	90	64.98	65.10	-24	2,332	-1.03%
2021/09/28	33	62.64	27	63.09	63.10	6	2,081	0.29%
2021/09/27	0.1	61.66	6.2	61.35	61.70	-6	1,995	-0.30%
2021/09/24	3	60.67	1	60.60	60.60	2	1,964	0.10%
2021/09/23	0	0.00	8	60.71	61.00	-8	1,946	-0.41%
2021/09/22	1	58.00	1	58.40	58.80	0	1,903	0.00%
2021/09/17	8.2	58.56	0	0.00	58.90	8.2	1,881	0.44%
2021/09/16	0	0.00	3	58.90	58.90	-3	1,873	-0.16%
2021/09/15	5	58.82	9	58.64	58.90	-4	1,874	-0.21%
2021/09/14	0	0.00	1	57.90	57.80	-1	1,830	-0.05%
2021/09/13	18	57.14	3	57.33	57.30	15	1,816	0.83%
2021/09/10	0	56.30	0	0.00	56.10	0	1,816	0.00%
2021/09/09	1	55.60	0	0.00	55.50	1	1,848	0.05%
2021/09/08	0	55.80	0	0.00	55.80	0	1,890	0.00%
2021/09/07	1	56.00	0	0.00	56.00	1	1,901	0.05%
2021/08/31	3	56.00	0	0.00	56.50	3	1,900	0.16%
2021/08/30	3	55.80	0	0.00	55.60	3	1,898	0.16%
2021/08/27	3.5	57.73	4	57.70	57.80	-0.5	1,857	-0.02%
2021/08/25	1	57.70	1	57.80	57.80	0	1,861	0.00%
2021/08/23	3	57.10	0	0.00	57.40	3	1,894	0.16%
2021/08/19	4	57.13	0	0.00	57.10	4	1,894	0.21%
2021/08/18	0	0.00	3	57.50	58.00	-3	1,883	-0.16%
2021/08/17	11	57.48	2	57.30	57.40	9	1,872	0.48%
2021/08/16	3.1	57.40	0	0.00	57.30	3.1	1,870	0.16%
2021/08/13	7.2	57.79	20	57.80	57.80	-12.8	1,872	-0.69%
2021/08/12	5	58.00	0	0.00	58.20	5	1,893	0.26%
2021/08/11	3	58.10	0	0.00	58.30	3	1,911	0.16%
2021/08/10	8.1	58.24	2	58.60	58.20	6.1	1,965	0.31%
2021/08/06	0.1	59.40	0	0.00	59.40	0.1	2,102	0.00%
2021/08/05	0	0.00	1	59.70	59.80	-1	2,234	-0.04%
2021/08/04	0	0.00	3	60.30	60.10	-3	2,425	-0.12%
2021/08/03	1	59.90	1	60.10	60.10	0	2,543	0.00%
2021/08/02	0	0.00	6	60.12	60.20	-6	2,655	-0.23%
2021/07/29	0	0.00	2	59.40	59.60	-2	2,731	-0.07%
2021/07/28	3.1	58.25	2	58.30	58.70	1.1	2,801	0.04%
2021/07/27	2	59.31	0	0.00	59.10	2	2,924	0.07%
2021/07/26	4	59.97	4	60.35	59.60	0	2,972	0.00%
2021/07/23	9	60.47	0	0.00	60.20	9	3,034	0.30%
2021/07/22	0.2	61.00	11	61.13	61.30	-10.8	3,090	-0.35%
2021/07/21	1	59.30	9.6	59.78	60.00	-8.6	3,133	-0.28%
2021/07/19	2	59.20	1	59.70	59.70	1	3,243	0.03%
2021/07/16	0	0.00	1	59.40	59.50	-1	3,429	-0.03%
2021/07/15	2	58.25	9	58.83	58.90	-7	3,568	-0.20%
2021/07/14	0	0.00	0	57.90	58.10	0	3,762	0.00%
2021/07/12	1	58.10	1.1	58.30	58.20	-0.1	4,015	0.00%
2021/07/09	9	58.01	1.5	58.33	57.80	7.5	4,037	0.19%
2021/07/08	1	58.60	2	58.90	58.90	-1	4,075	-0.02%
2021/07/07	2	58.60	0	0.00	58.70	2	4,152	0.05%
2021/07/06	0	0.00	2	59.00	59.00	-2	4,201	-0.05%
2021/07/05	1	58.50	0	0.00	58.70	1	4,263	0.02%
2021/07/02	0	0.00	10.1	58.68	58.60	-10.1	4,387	-0.23%
2021/06/30	8	58.50	1	58.90	58.90	7	4,529	0.15%
2021/06/29	0	0.00	1	58.20	58.00	-1	4,547	-0.02%
2021/06/28	0	0.00	4	58.30	58.40	-4	4,578	-0.09%
2021/06/25	2	58.90	1.1	58.90	58.70	1	4,650	0.02%
2021/06/24	1	58.60	2	58.60	58.60	-1	4,652	-0.02%
2021/06/23	0	0.00	2	58.05	58.30	-2	4,656	-0.04%
2021/06/22	5	57.66	1	57.90	57.30	4	4,636	0.09%
2021/06/21	1	57.00	5	57.20	57.10	-4	4,640	-0.09%
2021/06/18	6	57.50	2	57.30	57.10	4	4,667	0.09%
2021/06/17	0	0.00	8	57.96	58.50	-8	4,653	-0.17%
2021/06/16	1	56.90	1	57.50	57.10	0	4,674	0.00%
2021/06/15	1	57.20	1	56.70	57.50	0	4,767	0.00%
2021/06/11	1	56.60	0	0.00	56.90	1	4,778	0.02%
2021/06/10	2	57.00	0	0.00	57.00	2	4,796	0.04%
2021/06/09	0	0.00	2	56.50	56.50	-2	4,815	-0.04%
2021/06/08	1	56.80	2	56.50	56.50	-1	4,829	-0.02%
2021/06/07	0	0.00	3	56.37	56.50	-3	4,853	-0.06%
2021/06/04	0	56.70	1	56.80	56.80	-1	4,840	-0.02%
2021/06/03	0	0.00	7	57.24	57.30	-7	4,867	-0.14%
2021/06/02	2	56.25	2	56.25	56.60	0	4,880	0.00%
2021/06/01	2	55.35	10	55.94	56.10	-8	4,868	-0.16%
2021/05/31	2.1	55.45	1	56.20	55.40	1.1	4,888	0.02%
2021/05/28	0	0.00	7	56.00	55.70	-7	4,947	-0.14%
2021/05/27	1	55.60	18	55.40	55.60	-17	4,940	-0.34%
2021/05/26	0	0.00	1	55.60	55.90	-1	4,957	-0.02%
2021/05/25	0	0.00	3	55.57	55.70	-3	4,978	-0.06%
2021/05/24	1	55.00	3	55.03	55.00	-2	4,985	-0.04%
2021/05/21	3	55.10	2	55.70	55.30	1	5,062	0.02%
2021/05/20	15	55.23	9	55.12	55.00	6	5,112	0.12%
2021/05/19	1	55.80	5	55.92	55.70	-4	5,102	-0.08%
2021/05/18	22	55.40	6	54.90	55.60	16	5,113	0.31%
2021/05/17	7.2	54.09	6.1	53.35	54.00	1.1	5,107	0.02%
2021/05/14	10	56.67	11	57.05	56.20	-1	5,020	-0.02%
2021/05/13	15.1	56.46	7	56.41	56.20	8.1	4,975	0.16%
2021/05/12	35.1	57.61	11	57.20	56.50	24.1	4,852	0.50%
2021/05/11	8.1	60.65	8	59.94	60.00	0.1	4,677	0.00%
2021/05/10	5.2	61.83	7.2	61.68	62.30	-2	4,576	-0.04%
2021/05/07	3	59.87	3	60.00	60.30	0	4,485	0.00%
2021/05/06	7	58.49	1	58.90	59.00	6	4,454	0.13%
2021/05/05	1	58.60	3	58.13	57.80	-2	4,413	-0.05%
2021/05/04	19	57.67	18.6	58.80	57.20	0.4	4,368	0.01%
2021/05/03	12	60.39	6	60.38	60.40	6	4,225	0.14%
2021/04/29	2	60.50	3	61.23	61.00	-1	4,182	-0.02%
2021/04/28	8	61.03	13.1	61.77	61.50	-5.1	4,113	-0.12%
2021/04/27	16	61.30	26	61.10	61.50	-10	4,060	-0.25%
2021/04/26	2	60.00	19	60.18	60.50	-17	3,962	-0.43%
2021/04/23	4	59.98	9	59.78	60.00	-5	3,940	-0.13%
2021/04/22	20.2	60.29	6	59.90	59.90	14.2	3,918	0.36%
2021/04/21	19	60.66	27.1	61.14	61.20	-8.1	3,753	-0.22%
2021/04/20	18	59.84	5	60.12	60.30	13	3,719	0.35%
2021/04/19	14	60.67	17.6	60.16	61.30	-3.6	3,555	-0.10%
2021/04/16	14	58.47	4	58.48	58.50	10	3,374	0.30%
2021/04/15	3	57.97	3.1	58.07	58.10	-0.1	3,345	0.00%
2021/04/14	4	57.13	6	57.02	57.70	-2	3,316	-0.06%
2021/04/13	3	57.90	4.1	57.88	58.00	-1.1	3,276	-0.03%
2021/04/12	2	57.80	1	57.90	58.30	1	3,211	0.03%
2021/04/09	2	58.25	3	58.20	58.30	-1	3,198	-0.03%
2021/04/08	1.2	57.26	25.1	58.18	58.20	-23.9	3,163	-0.75%
2021/04/07	0	0.00	13.1	56.81	57.00	-13.1	3,083	-0.42%
2021/04/06	1.4	57.03	12	56.79	56.80	-10.6	3,022	-0.35%
2021/04/01	4	56.15	0	0.00	56.20	4	2,974	0.13%
2021/03/31	0	0.00	18	56.06	56.50	-18	2,953	-0.61%
2021/03/30	2	55.60	4	55.68	56.30	-2	2,908	-0.07%
2021/03/29	7	54.50	10.2	54.75	55.10	-3.2	2,840	-0.11%
2021/03/26	6	54.02	1	54.50	54.50	5	2,844	0.18%
2021/03/25	7	54.01	10	54.11	54.00	-3	2,870	-0.10%
2021/03/24	4	53.90	0	0.00	54.00	4	2,883	0.14%
2021/03/23	5.1	54.04	10	54.10	53.80	-4.9	2,889	-0.17%
2021/03/22	4	54.60	1	55.00	54.90	3	2,863	0.10%
2021/03/19	5	55.00	0	0.00	54.60	5	2,855	0.18%
2021/03/18	6	55.17	10	55.27	55.60	-4	2,799	-0.14%
2021/03/17	0	54.50	0	0.00	54.00	0	2,722	0.00%
2021/03/15	0	53.90	2	53.90	54.00	-2	2,817	-0.07%
2021/03/12	2	53.35	0	0.00	53.90	2	2,972	0.07%
2021/03/11	5	53.60	3	53.73	53.80	2	3,022	0.07%
2021/03/10	1	53.10	0	0.00	53.40	1	3,048	0.03%
2021/03/09	1	53.00	3	53.37	53.30	-2	3,052	-0.07%
2021/03/08	2	53.00	1	53.40	53.20	1	3,029	0.03%
2021/03/05	0	53.25	0	0.00	53.10	0	3,003	0.00%
2021/03/04	0	53.30	0	0.00	53.10	0	3,029	0.00%
2021/03/03	2	53.00	4	53.58	53.30	-2	3,050	-0.07%
2021/03/02	0	0.00	1	53.20	53.10	-1	2,955	-0.03%
2021/02/26	2	52.75	1	53.30	53.40	1	2,948	0.03%
2021/02/25	5	53.52	0	0.00	53.50	5	2,927	0.17%
2021/02/24	5	53.64	0	0.00	53.30	5	2,916	0.17%
2021/02/23	0	54.30	8	53.74	53.80	-8	2,906	-0.28%
2021/02/22	3	53.03	8	53.06	53.10	-5	2,828	-0.18%
2021/02/19	1	52.10	3	52.43	52.90	-2	2,778	-0.07%
2021/02/18	0	0.00	4	52.40	52.70	-4	2,784	-0.14%
2021/02/17	5	51.70	17	52.05	52.50	-12	2,791	-0.43%
2021/02/05	3	51.27	2	51.35	51.20	1	2,747	0.04%
2021/02/04	9	50.87	0	0.00	51.00	9	2,750	0.33%
2021/02/03	2	50.80	1	50.80	51.10	1	2,790	0.04%
2021/02/02	5.1	51.19	8	51.03	51.30	-2.9	2,823	-0.10%
2021/02/01	2	50.15	4	50.30	50.50	-2	2,835	-0.07%
2021/01/29	0	0.00	5	50.22	50.30	-5	2,829	-0.18%
2021/01/28	16	50.31	73	50.50	50.30	-57	2,808	-2.03%
2021/01/27	2	51.00	4	50.98	50.90	-2	2,779	-0.07%
2021/01/26	9	50.71	0	0.00	50.50	9	2,783	0.32%
2021/01/25	8	51.14	0.3	51.50	51.20	7.7	2,765	0.28%
2021/01/22	1	50.90	1.7	51.42	51.10	-0.7	2,803	-0.03%
2021/01/21	3	51.50	0	51.80	51.50	3	2,784	0.11%
2021/01/20	10	51.75	1	51.50	51.50	9	2,763	0.33%
2021/01/19	1	52.20	9	52.42	52.60	-8	2,714	-0.29%
2021/01/18	1	52.00	2	52.20	52.40	-1	2,739	-0.04%
2021/01/15	4	52.65	16	52.50	52.70	-12	2,722	-0.44%
2021/01/14	0	0.00	10	53.06	53.10	-10	2,699	-0.37%
2021/01/13	1	52.90	20	53.22	53.00	-19	2,679	-0.71%
2021/01/12	4	53.63	6.1	53.48	53.40	-2.1	2,578	-0.08%
2021/01/11	1	54.50	23	54.42	54.50	-22	2,555	-0.86%
2021/01/08	1	54.40	1	54.20	54.50	0	2,540	0.00%
2021/01/07	0	0.00	5	53.96	54.10	-5	2,524	-0.20%
2021/01/06	3	53.87	8	53.83	53.80	-5	2,517	-0.20%
2021/01/05	11	54.41	2	54.50	54.40	9	2,491	0.36%
2021/01/04	0	0.00	4	54.65	54.70	-4	2,502	-0.16%
2020/12/31	2	54.15	21	54.20	54.20	-19	2,470	-0.77%
2020/12/30	0	55.00	20	54.57	54.90	-20	2,441	-0.82%
2020/12/29	1	53.50	0	0.00	53.60	1	2,416	0.04%
2020/12/28	1	53.50	17	53.44	53.80	-16	2,416	-0.66%
2020/12/25	1	53.10	2	52.90	53.00	-1	2,384	-0.04%
2020/12/24	0	52.90	11	53.09	53.10	-11	2,379	-0.46%
2020/12/23	1	53.20	3	52.90	52.90	-2	2,395	-0.08%
2020/12/22	1	53.00	3	53.70	53.00	-2	2,424	-0.08%
2020/12/21	1.1	53.65	1	53.60	53.70	0.1	2,499	0.00%
2020/12/18	10	52.40	0	0.00	52.50	10	2,484	0.40%
2020/12/17	1	52.70	0	0.00	52.60	1	2,512	0.04%
2020/12/16	19	52.50	0	0.00	52.90	19	2,510	0.76%
2020/12/15	0	0.00	3	52.70	52.50	-3	2,507	-0.12%
2020/12/11	8.6	52.33	0	0.00	52.40	8.6	2,508	0.34%
2020/12/10	1	52.80	0.2	53.19	52.70	0.8	2,501	0.03%
2020/12/09	19	53.54	0	0.00	53.00	19	2,478	0.77%
2020/12/08	18	54.48	3	54.33	53.80	15	2,414	0.62%
2020/12/07	17	53.08	2	53.00	53.30	15	2,252	0.67%
2020/12/04	2	52.95	0	0.00	53.10	2	2,218	0.09%
2020/12/03	3	53.00	1	52.80	52.80	2	2,189	0.09%
2020/12/02	2	53.20	2	53.10	53.10	0	2,202	0.00%
2020/12/01	1.1	53.23	0	0.00	53.10	1.1	2,258	0.05%
2020/11/30	5.2	53.70	1	53.80	54.10	4.2	2,291	0.18%
2020/11/27	5	53.90	4	53.75	53.90	1	2,327	0.04%
2020/11/26	1	52.80	4	53.00	53.00	-3	2,383	-0.13%
2020/11/25	5	52.74	5	53.10	52.70	0	2,401	0.00%
2020/11/24	5	52.70	0	0.00	52.80	5	2,502	0.20%
2020/11/23	0	53.90	0	0.00	53.30	0	2,537	0.00%
2020/11/20	1	52.50	2	52.80	52.50	-1	2,558	-0.04%
2020/11/19	1	53.30	0	0.00	53.00	1	2,581	0.04%
2020/11/18	0	0.00	1	53.70	53.60	-1	2,586	-0.04%
2020/11/17	7	53.96	6	53.77	53.60	1	2,620	0.04%
2020/11/16	1	53.90	21	53.90	53.70	-20	2,731	-0.73%
2020/11/13	0	0.00	1	53.00	53.10	-1	2,763	-0.04%
2020/11/12	2	53.30	2	53.45	53.30	0	2,830	0.00%
2020/11/11	23	53.17	2	52.45	53.30	21	2,939	0.71%
2020/11/10	0	0.00	16	51.91	52.30	-16	2,919	-0.55%
2020/11/09	4	51.43	29	51.51	51.60	-25	2,892	-0.86%
2020/11/06	2	50.95	12	50.96	51.00	-10	2,886	-0.35%
2020/11/05	1	50.90	1	50.70	50.90	0	2,894	0.00%
2020/11/04	0	0.00	19	50.76	50.90	-19	2,917	-0.65%
2020/11/03	0	0.00	1	51.00	50.80	-1	2,951	-0.03%
2020/11/02	5	50.74	3	50.60	50.80	2	2,997	0.07%
2020/10/30	11	50.91	16	50.82	51.20	-5	3,042	-0.16%
2020/10/29	2.1	49.90	3	49.98	50.30	-1	3,022	-0.03%
2020/10/28	8	50.48	1	50.60	50.50	7	3,035	0.23%
2020/10/27	7	50.90	0	0.00	50.70	7	3,056	0.23%
2020/10/26	4	51.40	10	51.44	51.50	-6	3,059	-0.20%
2020/10/23	12	50.42	2	51.00	50.90	10	3,070	0.33%
2020/10/22	2	50.15	20	50.30	50.00	-18	3,143	-0.57%
2020/10/21	4	50.15	70	50.40	50.20	-66	3,147	-2.10%
2020/10/20	4	50.33	3	50.30	50.60	1	3,179	0.03%
2020/10/19	2	50.00	0	0.00	50.10	2	3,186	0.06%
2020/10/16	1	50.20	0	0.00	50.20	1	3,212	0.03%
2020/10/15	4	49.88	5	49.82	49.95	-1	3,249	-0.03%
2020/10/14	6	50.17	0	0.00	50.10	6	3,338	0.18%
2020/10/13	29	49.91	10	49.87	50.10	19	3,405	0.56%
2020/10/12	77	50.12	0	0.00	50.50	77	3,437	2.24%
2020/10/08	0	0.00	1	50.40	50.50	-1	3,507	-0.03%
2020/10/07	1	50.60	0	0.00	50.60	1	3,597	0.03%
2020/10/06	1	50.80	2	51.00	50.90	-1	3,790	-0.03%
2020/10/05	3	50.30	0	0.00	50.60	3	3,890	0.08%
2020/09/30	0	0.00	3	50.50	50.70	-3	4,149	-0.07%
2020/09/29	11	50.38	0	0.00	50.20	11	4,373	0.25%
2020/09/28	1	50.30	0	0.00	50.40	1	4,520	0.02%
2020/09/25	1	49.50	10	49.20	49.45	-9	4,738	-0.19%
2020/09/24	6	49.67	4	49.80	49.20	2	4,794	0.04%
2020/09/23	15	51.03	3	50.90	50.60	12	4,812	0.25%
2020/09/22	20.2	51.45	13	51.32	51.30	7.2	4,814	0.15%
2020/09/21	0.3	52.90	0	0.00	52.50	0.3	4,783	0.01%
2020/09/18	6	52.33	1	52.80	52.80	5	4,793	0.10%
2020/09/17	5	52.00	3	52.10	52.20	2	4,782	0.04%
2020/09/16	6	52.00	2	52.25	51.90	4	4,820	0.08%
2020/09/15	17	52.04	1	52.00	52.00	16	4,835	0.33%
2020/09/14	13	51.73	10	51.50	52.70	3	4,844	0.06%
2020/09/11	10.3	51.24	9	52.00	51.20	1.3	4,845	0.03%
2020/09/10	10	51.96	11	52.08	51.80	-1	4,850	-0.02%
2020/09/09	20	52.08	44	52.12	52.00	-24	4,870	-0.49%
2020/09/08	0	0.00	2	53.00	52.50	-2	4,866	-0.04%
2020/09/07	20	52.82	2	53.30	52.70	18	4,880	0.37%
2020/09/04	2	52.25	30	52.50	53.10	-28	4,921	-0.57%
2020/09/03	16	52.64	3	53.00	52.60	13	4,879	0.27%
2020/09/02	10	52.69	0	0.00	52.60	10	4,846	0.21%
2020/09/01	48	53.14	0.2	53.80	53.40	47.8	4,870	0.98%
2020/08/31	3	54.43	4	54.48	54.30	-1	4,806	-0.02%
2020/08/28	23	54.62	8	54.74	54.30	15	4,808	0.31%
2020/08/27	17	56.84	0	0.00	56.90	17	4,731	0.36%
2020/08/26	9	57.10	0	0.00	57.20	9	4,700	0.19%
2020/08/25	2	57.50	10	57.60	57.30	-8	4,671	-0.17%
2020/08/24	27	56.95	0	0.00	56.90	27	4,652	0.58%
2020/08/21	21	56.90	1	57.00	57.20	20	4,662	0.43%
2020/08/20	20	56.70	3	57.00	56.70	17	4,635	0.37%
2020/08/19	16	58.81	11	59.35	58.80	5	4,520	0.11%
2020/08/18	6	58.67	2	58.90	59.30	4	4,470	0.09%
2020/08/17	7	58.29	6	58.92	59.10	1	4,413	0.02%
2020/08/14	10	57.15	2	57.50	57.50	8	4,305	0.19%
2020/08/13	21	57.13	0	0.00	57.00	21	4,292	0.49%
2020/08/12	1	56.90	14	57.04	57.00	-13	4,323	-0.30%
2020/08/11	5	56.92	4	57.00	57.00	1	4,330	0.02%
2020/08/10	18	56.91	1	56.70	57.00	17	4,361	0.39%
2020/08/07	0	0.00	1	56.70	57.10	-1	4,445	-0.02%
2020/08/06	14	56.79	12	57.00	57.00	2	4,506	0.04%
2020/08/05	10	56.44	2	56.90	57.30	8	4,520	0.18%
2020/08/04	6	55.80	0	0.00	55.60	6	4,518	0.13%
2020/08/03	6.2	55.43	0	0.00	55.40	6.2	4,543	0.14%
2020/07/31	2	55.95	1	56.20	55.80	1	4,529	0.02%
2020/07/30	1	55.90	0	0.00	55.90	1	4,519	0.02%
2020/07/29	2	55.30	4	55.45	55.40	-2	4,515	-0.04%
2020/07/28	6	55.03	0	0.00	54.80	6	4,489	0.13%
2020/07/27	16	55.85	6	55.95	55.60	10	4,424	0.23%
2020/07/24	0	0.00	0.2	56.90	56.80	-0.2	4,385	0.00%
2020/07/23	1	57.10	1	57.20	57.10	0	4,345	0.00%
2020/07/22	6	57.55	1	57.40	57.30	5	4,346	0.12%
2020/07/21	0	0.00	18	57.21	57.20	-18	4,299	-0.42%
2020/07/20	2	56.60	4	56.68	56.80	-2	4,258	-0.05%
2020/07/17	12	57.58	1	58.20	57.40	11	4,168	0.26%
2020/07/16	8	57.98	5	58.42	58.30	3	4,158	0.07%
2020/07/15	9	58.23	27	57.54	58.00	-18	4,124	-0.44%
2020/07/14	17	58.28	7	58.00	58.30	10	4,071	0.25%
2020/07/13	88	58.45	32	58.31	58.90	56	3,997	1.40%
2020/07/10	16	56.34	8	56.93	56.80	8	3,857	0.21%
2020/07/09	66	58.05	52	57.76	57.10	14	3,763	0.37%
2020/07/08	48	56.24	7	56.03	57.20	41	3,536	1.16%
2020/07/07	14	55.61	26	54.83	54.50	-12	3,403	-0.35%
2020/07/06	42	55.28	24	54.42	55.20	18	3,305	0.54%
2020/07/03	19	52.48	7	52.73	52.50	12	3,129	0.38%
2020/07/02	30	51.62	8	51.43	51.80	22	3,062	0.72%
2020/07/01	1	50.00	17	50.31	50.20	-16	2,984	-0.54%
2020/06/30	11	50.07	2	50.15	49.75	9	2,979	0.30%
2020/06/29	0	0.00	6	49.78	49.70	-6	2,983	-0.20%
2020/06/24	0	0.00	2	50.05	50.10	-2	2,992	-0.07%
2020/06/23	1	50.50	19	50.28	50.00	-18	3,039	-0.59%
2020/06/22	3	49.45	0	0.00	49.85	3	3,016	0.10%
2020/06/19	7.1	50.00	2	50.40	49.55	5.1	3,062	0.17%
2020/06/18	15	50.03	2	50.35	50.40	13	3,067	0.42%
2020/06/17	0	0.00	4	49.76	50.20	-4	3,101	-0.13%
2020/06/16	2	49.40	9	49.40	50.00	-7	3,138	-0.22%
2020/06/15	2	48.55	0	0.00	48.55	2	3,252	0.06%
2020/06/12	8	48.03	8	48.06	48.55	0	3,306	0.00%
2020/06/11	17	49.63	2	49.63	48.95	15	3,345	0.45%
2020/06/10	1	50.40	12	50.51	50.40	-11	3,352	-0.33%
2020/06/09	0	0.00	3	50.40	50.30	-3	3,596	-0.08%
2020/06/08	11	50.64	17	50.45	50.30	-6	3,654	-0.16%
2020/06/05	6	49.48	0	0.00	49.70	6	3,576	0.17%
2020/06/04	1	49.25	3	49.40	49.45	-2	3,574	-0.06%
2020/06/03	1	49.35	14	49.56	49.40	-13	3,585	-0.36%
2020/06/02	9	49.44	1	49.50	49.45	8	3,587	0.22%
2020/06/01	0	0.00	1	49.20	49.20	-1	3,600	-0.03%
2020/05/29	3	49.08	2	49.10	48.90	1	3,629	0.03%
2020/05/28	5	49.29	4	49.15	49.00	1	3,637	0.03%
2020/05/27	2	49.30	0	0.00	49.25	2	3,654	0.05%
2020/05/26	0	49.40	1	49.25	49.10	-1	3,673	-0.03%
2020/05/25	5	48.83	1	48.60	49.00	4	3,675	0.11%
2020/05/22	12	49.17	0	0.00	48.90	12	3,708	0.32%
2020/05/21	6	49.34	1	49.45	49.45	5	3,714	0.13%
2020/05/20	3	49.03	0	0.00	48.85	3	3,700	0.08%
2020/05/19	10	48.97	12	49.09	49.00	-2	3,690	-0.05%
2020/05/18	1	49.00	0	0.00	49.00	1	3,669	0.03%
2020/05/15	5	49.05	13	48.85	48.95	-8	3,666	-0.22%
2020/05/14	32	49.40	40	49.47	49.05	-8	3,624	-0.22%
2020/05/13	14	49.11	9	49.02	49.25	5	3,515	0.14%
2020/05/12	0	0.00	24	48.24	48.10	-24	3,424	-0.70%
2020/05/11	5	47.89	13	47.87	47.80	-8	3,369	-0.24%
2020/05/08	21	46.80	34	46.81	47.05	-13	3,323	-0.39%
2020/05/07	5	46.51	43	46.49	46.40	-38	3,285	-1.16%
2020/05/06	1	46.35	0	0.00	46.30	1	3,300	0.03%
2020/05/05	2	46.43	5	46.42	46.45	-3	3,298	-0.09%
2020/05/04	19	45.46	2	45.75	45.60	17	3,289	0.52%
2020/04/30	52	46.01	1	46.25	46.10	51	3,278	1.56%
2020/04/29	5	45.90	4	45.69	45.85	1	3,302	0.03%
2020/04/28	2	45.55	3	45.53	45.50	-1	3,315	-0.03%
2020/04/27	14	45.24	33	45.42	45.45	-19	3,417	-0.56%
2020/04/24	2	44.45	0	0.00	44.65	2	3,412	0.06%
2020/04/23	3	44.43	9	44.46	44.45	-6	3,410	-0.18%
2020/04/22	1	43.80	0	0.00	44.25	1	3,401	0.03%
2020/04/21	1	44.90	22	44.63	44.55	-21	3,400	-0.62%
2020/04/20	6	45.30	1	45.20	45.25	5	3,360	0.15%
2020/04/17	23	45.21	5	44.98	45.15	18	3,343	0.54%
2020/04/16	24	45.04	25	45.24	45.20	-1	3,296	-0.03%
2020/04/15	13	45.10	24	45.19	45.40	-11	3,284	-0.33%
2020/04/14	27	44.17	5	44.50	44.65	22	3,259	0.68%
2020/04/13	18	43.81	4	43.98	43.90	14	3,233	0.43%
2020/04/10	14	43.60	45	43.54	43.80	-31	3,225	-0.96%
2020/04/09	5	42.89	14	43.09	42.95	-9	3,167	-0.28%
2020/04/08	61	42.68	15	42.37	42.90	46	3,144	1.46%
2020/04/07	1	42.00	1	42.10	42.10	0	3,154	0.00%
2020/04/06	3	41.28	2	41.75	41.70	1	3,236	0.03%
2020/04/01	4	41.45	0	0.00	41.60	4	3,280	0.12%
2020/03/31	1	41.70	0	0.00	41.80	1	3,280	0.03%
2020/03/30	13	40.98	18	41.28	41.35	-5	3,267	-0.15%
2020/03/27	10	42.06	39	41.77	41.70	-29	3,234	-0.90%
2020/03/26	13	41.59	2	41.88	41.60	11	3,190	0.34%
2020/03/25	14	41.85	51	41.76	41.45	-37	3,185	-1.16%
2020/03/24	42	40.83	23	41.03	40.75	19	3,119	0.61%
2020/03/23	14	40.30	5	40.45	40.10	9	3,098	0.29%
2020/03/20	3	41.63	33	41.89	42.10	-30	3,048	-0.98%
2020/03/19	66	40.92	60	41.11	41.00	6	2,983	0.20%
2020/03/18	16	41.33	38	41.97	42.00	-22	2,856	-0.77%
2020/03/17	36	40.62	8	40.83	41.10	28	2,781	1.01%
2020/03/16	15	41.65	5	41.61	41.50	10	2,711	0.37%
2020/03/13	34	41.21	38	41.29	41.25	-4	2,637	-0.15%
2020/03/12	10	45.60	15	45.28	44.90	-5	2,383	-0.21%
2020/03/11	4	46.83	0	0.00	46.75	4	2,325	0.17%
2020/03/10	10	46.85	62	46.95	47.15	-52	2,314	-2.25%
2020/03/09	8	47.64	1	47.70	47.55	7	2,280	0.31%
2020/03/05	10	48.55	24	48.66	48.70	-14	2,241	-0.62%
2020/03/04	12	48.41	18	48.24	48.15	-6	2,224	-0.27%
2020/03/03	0	0.00	4	47.94	48.05	-4	2,204	-0.18%
2020/03/02	2	47.63	9	47.53	47.60	-7	2,187	-0.32%
2020/02/27	0	0.00	3	48.05	48.00	-3	2,185	-0.14%
2020/02/26	2	47.70	0	0.00	48.05	2	2,200	0.09%
2020/02/25	62	47.99	53	47.91	48.05	9	2,188	0.41%
2020/02/24	7	48.54	3	48.67	48.70	4	2,155	0.19%
2020/02/21	1	48.95	1	48.95	48.90	0	2,142	0.00%
2020/02/20	0	0.00	31	48.66	48.95	-31	2,147	-1.44%
2020/02/19	2	49.00	37	49.01	48.95	-35	2,169	-1.61%
2020/02/18	0	0.00	12.1	48.60	48.70	-12.1	2,182	-0.55%
2020/02/17	2	47.98	5	48.05	48.05	-3	2,207	-0.14%
2020/02/14	1	48.00	2	47.95	48.00	-1	2,280	-0.04%
2020/02/13	1	48.05	3	48.00	47.95	-2	2,334	-0.09%
2020/02/12	5	47.75	1	47.85	47.80	4	2,355	0.17%
2020/02/11	2	47.00	0	0.00	47.35	2	2,372	0.08%
2020/02/10	1	47.20	1	47.20	47.20	0	2,384	0.00%
2020/02/07	7	47.37	0	0.00	47.30	7	2,403	0.29%
2020/02/06	0	0.00	1	47.85	47.95	-1	2,405	-0.04%
2020/02/05	11	47.44	10	47.50	47.40	1	2,425	0.04%
2020/02/04	3.1	47.15	2	47.33	47.35	1.1	2,423	0.05%
2020/02/03	18	47.12	4	46.90	47.10	14	2,450	0.57%
2020/01/31	10	47.45	8	47.43	47.80	2	2,421	0.08%
2020/01/30	15	47.40	66	47.19	47.15	-51	2,406	-2.12%
2020/01/20	23	48.85	26	48.80	48.80	-3	2,337	-0.13%
2020/01/17	2	48.90	2	49.00	49.00	0	2,334	0.00%
2020/01/16	8	48.95	1	48.95	48.95	7	2,353	0.30%
2020/01/15	3	49.00	2	49.18	49.10	1	2,394	0.04%
2020/01/14	31	49.55	40	49.38	49.05	-9	2,454	-0.37%
2020/01/13	1	48.65	0	0.00	48.80	1	2,516	0.04%
2020/01/10	2	48.35	2	48.50	48.50	0	2,644	0.00%
2020/01/09	13	48.33	2	48.45	48.35	11	2,762	0.40%
2020/01/08	9	48.31	3	48.37	48.35	6	2,936	0.20%
2020/01/07	12	48.99	2	49.05	48.80	10	2,997	0.33%
2020/01/06	8	49.04	7	49.03	49.00	1	3,190	0.03%
2020/01/03	27	49.42	6	49.44	49.40	21	3,301	0.64%
2020/01/02	55	49.49	7.1	49.74	49.75	47.9	3,407	1.41%
2019/12/31	10	49.76	12	50.10	49.55	-2	3,608	-0.06%
2019/12/30	63	50.37	71	50.51	50.30	-8	3,567	-0.22%
2019/12/27	6	49.59	7	49.56	49.70	-1	3,486	-0.03%
2019/12/26	0	49.00	0	0.00	48.95	0	3,415	0.00%
2019/12/25	0	48.70	3	48.62	48.65	-3	3,409	-0.09%
2019/12/24	4	48.59	3	48.55	48.55	1	3,419	0.03%
2019/12/23	0	0.00	1	48.55	48.65	-1	3,433	-0.03%
2019/12/20	4	48.70	21	48.68	48.60	-17	3,420	-0.50%
2019/12/19	4	48.89	3	48.90	48.90	1	3,407	0.03%
2019/12/18	17	48.94	19	49.01	48.95	-2	3,417	-0.06%
2019/12/17	4	48.55	10	48.62	48.70	-6	3,425	-0.18%
2019/12/16	10	48.53	13	48.54	48.50	-3	3,414	-0.09%
2019/12/13	9	48.23	14	48.53	48.55	-5	3,413	-0.15%
2019/12/12	2	48.20	25	48.14	48.10	-23	3,389	-0.68%
2019/12/11	1	48.10	4	48.25	48.15	-3	3,395	-0.09%
2019/12/09	7	48.04	4	48.18	48.15	3	3,420	0.09%
2019/12/06	2	48.30	3	48.68	48.25	-1	3,406	-0.03%
2019/12/05	12	48.21	8.1	48.43	48.30	3.9	3,395	0.11%
2019/12/04	2	48.45	5	48.34	48.50	-3	3,388	-0.09%
2019/12/03	4	48.00	18	48.14	48.20	-14	3,382	-0.41%
2019/12/02	10	48.32	11	48.28	48.20	-1	3,382	-0.03%
2019/11/29	5	48.30	4	48.80	48.50	1	3,383	0.03%
2019/11/28	0	0.00	35	48.40	48.65	-35	3,370	-1.04%
2019/11/27	0	0.00	1	48.30	48.30	-1	3,358	-0.03%
2019/11/26	5	48.18	3	48.50	48.45	2	3,348	0.06%
2019/11/25	11	48.30	17	48.33	48.25	-6	3,311	-0.18%
2019/11/22	0	0.00	1	47.40	47.45	-1	3,275	-0.03%
2019/11/21	16	47.41	1	47.35	47.35	15	3,273	0.46%
2019/11/20	32	47.55	0	0.00	47.50	32	3,265	0.98%
2019/11/19	27	47.56	1	47.65	47.50	26	3,275	0.79%
2019/11/18	44	47.44	4	47.53	47.50	40	3,295	1.21%
2019/11/15	14	47.46	7	47.72	47.70	7	3,348	0.21%
2019/11/14	8	47.38	2	47.40	47.35	6	3,392	0.18%
2019/11/13	20	47.39	42	47.42	47.55	-22	3,389	-0.65%
2019/11/12	6	48.00	1	48.05	48.15	5	3,339	0.15%
2019/11/11	2	48.15	0	0.00	48.25	2	3,346	0.06%
2019/11/08	14	48.18	11	48.35	48.10	3	3,356	0.09%
2019/11/07	16	48.49	4	48.64	48.45	12	3,361	0.36%
2019/11/06	20	48.76	3	48.90	48.65	17	3,348	0.51%
2019/11/05	12	49.15	2	49.60	49.10	10	3,332	0.30%
2019/11/04	9	48.81	7	49.09	49.15	2	3,316	0.06%
2019/11/01	22	48.65	0	0.00	48.75	22	3,327	0.66%
2019/10/31	24	48.78	1	48.80	48.50	23	3,352	0.69%
2019/10/30	15	48.88	4	48.81	48.85	11	3,339	0.33%
2019/10/29	2	49.00	0	0.00	48.90	2	3,341	0.06%
2019/10/28	1	49.35	6	49.38	49.40	-5	3,327	-0.15%
2019/10/25	5	49.05	1	49.20	48.90	4	3,297	0.12%
2019/10/24	3	49.20	2	49.20	49.15	1	3,292	0.03%
2019/10/23	11	48.86	0	0.00	48.80	11	3,311	0.33%
2019/10/22	4	49.61	1	49.95	49.15	3	3,342	0.09%
2019/10/21	6	49.38	4	49.55	49.65	2	3,273	0.06%
2019/10/18	14	49.17	0	0.00	49.10	14	3,194	0.44%
2019/10/17	11	50.25	10	50.60	50.00	1	3,067	0.03%
2019/10/16	16	51.06	10	51.13	51.00	6	2,952	0.20%
2019/10/15	10	50.30	8	50.30	50.30	2	2,772	0.07%
2019/10/14	42.2	50.39	34	50.39	50.70	8.2	2,680	0.31%
2019/10/09	17	49.42	72	49.35	49.30	-55	2,497	-2.20%
2019/10/08	53	49.21	33.1	48.73	49.15	19.9	2,363	0.84%
2019/10/07	53	48.76	98	48.20	48.70	-45	2,243	-2.01%
2019/10/04	13	46.27	9	46.42	46.40	4	2,038	0.20%
2019/10/03	4	45.55	4	45.94	46.20	0	2,027	0.00%
2019/10/02	5	45.13	0	0.00	45.20	5	2,044	0.24%
2019/10/01	11	45.36	0	0.00	45.30	11	2,080	0.53%
2019/09/27	4	45.65	3	45.93	45.50	1	2,089	0.05%
2019/09/26	13	45.98	1	46.40	45.85	12	2,106	0.57%
2019/09/25	1	46.15	0	0.00	46.25	1	2,168	0.05%
2019/09/24	5	46.25	2	46.53	46.25	3	2,193	0.14%
2019/09/23	3	46.53	5	46.64	46.50	-2	2,198	-0.09%
2019/09/20	7	46.21	11	46.24	46.50	-4	2,223	-0.18%
2019/09/19	4	45.89	0	0.00	45.95	4	2,206	0.18%
2019/09/18	0	0.00	2	46.15	46.00	-2	2,247	-0.09%
2019/09/17	1	46.05	12	46.00	45.95	-11	2,290	-0.48%
2019/09/16	16	45.93	3	46.08	46.00	13	2,349	0.55%
2019/09/12	3	45.62	0	0.00	45.60	3	2,426	0.12%
2019/09/11	7	45.36	3	45.67	45.70	4	2,518	0.16%
2019/09/10	5	45.96	0	0.00	45.95	5	2,570	0.19%
2019/09/09	5	46.06	1	46.20	46.05	4	2,634	0.15%
2019/09/06	0.2	46.20	2	46.23	46.20	-1.8	2,690	-0.07%
2019/09/05	1	46.10	2	46.18	46.25	-1	2,746	-0.04%
2019/09/04	0	0.00	3	45.98	46.15	-3	2,823	-0.11%
2019/09/03	0	0.00	4	45.89	45.90	-4	2,978	-0.13%
2019/09/02	2	45.50	0	0.00	45.80	2	3,012	0.07%
2019/08/30	1	45.20	4	45.26	45.40	-3	3,106	-0.10%
2019/08/28	0	0.00	5	45.14	45.25	-5	3,175	-0.16%
2019/08/27	2	45.08	1	45.05	44.90	1	3,255	0.03%
2019/08/26	0	0.00	1	45.10	45.05	-1	3,310	-0.03%
2019/08/23	1	45.20	2	45.30	45.15	-1	3,424	-0.03%
2019/08/22	11	44.87	1	44.90	45.00	10	3,559	0.28%
2019/08/21	18	45.34	1	45.40	45.10	17	3,759	0.45%
2019/08/20	18	45.73	9	45.77	45.60	9	3,880	0.23%
2019/08/19	13.1	47.88	0	0.00	47.95	13.1	3,881	0.34%
2019/08/16	1	47.75	50	47.67	47.75	-49	3,842	-1.28%
2019/08/15	2	47.08	9	47.12	47.20	-7	3,846	-0.18%
2019/08/14	13	47.02	19	47.12	47.15	-6	3,903	-0.15%
2019/08/13	3	47.33	0	0.00	47.35	3	4,005	0.07%
2019/08/12	1	47.85	5	47.70	47.75	-4	4,119	-0.10%
2019/08/08	1	47.40	6	47.67	47.40	-5	4,125	-0.12%
2019/08/07	14	47.44	20	47.83	47.55	-6	4,149	-0.14%
2019/08/06	53	47.41	39	47.45	47.50	14	4,186	0.33%
2019/08/05	20	48.45	45	48.41	47.80	-25	4,225	-0.59%
2019/08/02	5	47.11	5	47.33	47.50	0	4,196	0.00%
2019/08/01	25	47.54	4	47.70	47.50	21	4,169	0.50%
2019/07/31	3	47.97	8	48.08	48.00	-5	4,159	-0.12%
2019/07/30	2	48.13	0	0.00	48.25	2	4,131	0.05%
2019/07/29	3	48.13	1	48.40	48.10	2	4,127	0.05%
2019/07/26	0	0.00	4	48.50	48.50	-4	4,124	-0.10%
2019/07/25	3.2	48.92	6	48.83	48.70	-2.8	4,115	-0.07%
2019/07/24	7	48.63	7	48.36	48.70	0	4,080	0.00%
2019/07/23	0	0.00	1	47.95	47.95	-1	4,033	-0.02%
2019/07/22	12	47.65	11	47.75	47.70	1	4,037	0.02%
2019/07/19	1	47.65	0	0.00	47.70	1	4,048	0.02%
2019/07/18	7	47.65	8	47.78	47.75	-1	4,058	-0.02%
2019/07/17	10	47.70	0	0.00	47.85	10	4,069	0.25%
2019/07/16	1	48.10	16	48.05	48.10	-15	4,058	-0.37%
2019/07/15	7	47.71	5	47.88	48.05	2	4,063	0.05%
2019/07/12	8	47.71	4	47.80	47.95	4	4,067	0.10%
2019/07/11	23	47.80	1	47.75	47.75	22	4,080	0.54%
2019/07/10	6	48.30	17	48.35	48.20	-11	4,067	-0.27%
2019/07/09	2	47.98	15.3	48.15	48.00	-13.3	4,063	-0.33%
2019/07/08	8	48.01	20	48.09	48.15	-12	4,075	-0.29%
2019/07/05	2	48.05	94	47.95	48.15	-92	4,061	-2.26%
2019/07/04	3	47.13	44	47.46	47.50	-41	4,040	-1.01%
2019/07/03	57	46.86	18	46.96	47.05	39	4,029	0.97%
2019/07/02	101	47.38	5	47.18	47.30	96	4,039	2.38%	大買/
2019/07/01	26.3	47.62	3	47.95	47.75	23.3	4,020	0.58%
2019/06/28	10	47.73	4	47.60	47.75	6	4,027	0.15%
2019/06/27	1	47.65	23	47.85	47.85	-22	4,037	-0.54%
2019/06/26	0	48.00	2	47.90	47.85	-2	4,022	-0.05%
2019/06/25	4	47.90	0	0.00	47.70	4	4,024	0.10%
2019/06/24	7.2	47.82	8	47.92	47.90	-0.8	3,994	-0.02%
2019/06/21	7	47.29	3	47.45	47.40	4	3,971	0.10%
2019/06/20	30	47.07	3	47.08	47.10	27	3,959	0.68%
2019/06/19	10	47.39	1	48.05	47.50	9	3,892	0.23%
2019/06/18	8	47.11	16	47.51	47.80	-8	3,815	-0.21%
2019/06/17	12	47.14	3	47.22	47.15	9	3,758	0.24%
2019/06/14	7	47.24	2	47.25	47.15	5	3,707	0.13%
2019/06/13	8	47.51	1	47.35	47.45	7	3,661	0.19%
2019/06/12	6	47.43	8	47.74	48.20	-2	3,667	-0.05%
2019/06/11	38	47.83	10	47.87	47.40	28	3,647	0.77%
2019/06/10	10	48.24	3	48.43	48.30	7	3,565	0.20%
2019/06/06	15	48.46	28	48.49	48.25	-13	3,568	-0.36%
2019/06/05	4	49.24	1	49.55	49.20	3	3,566	0.08%
2019/06/04	9	49.22	2	49.15	49.35	7	3,560	0.20%
2019/06/03	11	50.00	10	50.19	49.75	1	3,528	0.03%
2019/05/31	11	49.50	15	49.64	49.90	-4	3,462	-0.12%
2019/05/30	26	49.48	17	49.49	49.40	9	3,396	0.26%
2019/05/29	14	50.27	10	50.47	49.85	4	3,301	0.12%
2019/05/28	50.2	51.10	35	50.49	50.40	15.2	3,180	0.48%
2019/05/27	23	50.24	16	50.19	50.50	7	2,967	0.24%
2019/05/24	9	49.04	20	49.13	48.85	-11	2,847	-0.39%
2019/05/23	12	48.05	16	48.25	48.10	-4	2,791	-0.14%
2019/05/22	15	48.52	14	48.29	48.30	1	2,771	0.04%
2019/05/21	18	48.48	18	48.41	48.20	0	2,737	0.00%
2019/05/20	12	48.01	4	48.55	48.20	8	2,687	0.30%
2019/05/17	15	47.27	14	47.44	47.00	1	2,596	0.04%
2019/05/16	7	46.36	8	46.40	46.45	-1	2,473	-0.04%
2019/05/15	5	46.15	12	46.38	46.00	-7	2,459	-0.28%
2019/05/14	16	45.48	41	45.98	46.30	-25	2,476	-1.01%
2019/05/13	8	45.88	26	45.90	45.95	-18	2,458	-0.73%
2019/05/10	5	45.30	29	45.44	45.45	-24	2,419	-0.99%
2019/05/09	25	45.06	8	45.40	45.10	17	2,422	0.70%
2019/05/08	7	44.92	13	45.32	45.50	-6	2,450	-0.24%
2019/05/07	0	0.00	8	45.13	45.00	-8	2,475	-0.32%
2019/05/06	17	45.08	1	45.00	45.00	16	2,514	0.64%
2019/05/03	2	45.10	14	45.32	45.40	-12	2,531	-0.47%
2019/05/02	0	0.00	1	45.10	45.15	-1	2,538	-0.04%
2019/04/30	4	44.95	3	44.98	44.95	1	2,548	0.04%
2019/04/29	3	45.15	7	45.13	45.10	-4	2,543	-0.16%
2019/04/26	6	44.58	0	0.00	44.75	6	2,517	0.24%
2019/04/25	21	44.62	6	44.72	44.75	15	2,509	0.60%
2019/04/24	11	44.72	6	44.97	44.75	5	2,510	0.20%
2019/04/23	22	44.82	5	44.95	44.95	17	2,511	0.68%
2019/04/22	4	44.93	1	45.20	45.00	3	2,520	0.12%
2019/04/19	4	44.79	0	0.00	44.80	4	2,535	0.16%
2019/04/18	11	44.87	2	45.05	44.80	9	2,556	0.35%
2019/04/17	9	44.97	0	0.00	45.05	9	2,556	0.35%
2019/04/16	4	45.01	2	45.20	45.20	2	2,556	0.08%
2019/04/15	5	44.99	0	0.00	44.95	5	2,555	0.20%
2019/04/12	6	44.98	0	0.00	45.00	6	2,556	0.23%
2019/04/11	7	45.39	0	0.00	45.35	7	2,537	0.28%
2019/04/10	4	45.41	1	45.85	45.85	3	2,526	0.12%
2019/04/09	1	45.50	3	45.45	45.50	-2	2,524	-0.08%
2019/04/08	23	45.42	1	45.55	45.40	22	2,534	0.87%
2019/04/03	18	45.96	0	0.00	45.85	18	2,569	0.70%
2019/04/02	0	0.00	2	46.28	46.30	-2	2,610	-0.08%
2019/04/01	0.2	46.45	0	0.00	46.45	0.2	2,618	0.01%
2019/03/29	1	46.00	30	46.00	46.10	-29	2,600	-1.12%
2019/03/28	1	46.05	2	46.28	46.05	-1	2,665	-0.04%
2019/03/27	3	46.10	11	45.91	46.05	-8	2,894	-0.28%
2019/03/26	0	0.00	4	46.14	46.25	-4	3,093	-0.13%
2019/03/25	2.2	45.60	6	45.50	45.85	-3.8	3,088	-0.12%
2019/03/22	1	45.85	0	0.00	45.90	1	3,047	0.03%
2019/03/21	0	0.00	2	45.90	45.90	-2	3,039	-0.07%
2019/03/20	0	0.00	6	45.51	45.65	-6	3,038	-0.20%
2019/03/19	0	45.35	12	45.22	45.25	-12	3,054	-0.39%
2019/03/18	5	45.08	12	45.10	45.10	-7	3,057	-0.23%
2019/03/15	5	45.10	1	45.05	45.35	4	3,062	0.13%
2019/03/14	20	45.19	11	45.15	45.10	9	3,043	0.30%
2019/03/13	8	45.63	0	0.00	45.60	8	3,033	0.26%
2019/03/12	2.1	46.58	0	0.00	46.60	2.1	2,990	0.07%
2019/03/11	3	46.33	9	45.82	46.10	-6	3,015	-0.20%
2019/03/08	1	45.40	5	45.34	45.25	-4	3,031	-0.13%
2019/03/07	0	0.00	3	45.15	45.15	-3	3,029	-0.10%
2019/03/06	6	44.98	0	0.00	44.85	6	3,051	0.20%
2019/03/05	2	45.08	0	0.00	45.10	2	3,074	0.07%
2019/03/04	0	0.00	9	45.12	45.20	-9	3,087	-0.29%
2019/02/27	4	45.03	0	0.00	45.00	4	3,082	0.13%
2019/02/26	3	45.03	1	45.35	45.40	2	3,063	0.07%
2019/02/25	2	45.53	5	45.28	45.45	-3	3,052	-0.10%
2019/02/22	2	44.98	6	45.11	45.00	-4	3,019	-0.13%
2019/02/21	1	45.00	1	45.25	45.20	0	2,998	0.00%
2019/02/20	1	45.15	0	0.00	45.15	1	2,978	0.03%
2019/02/19	0	0.00	3	45.50	45.35	-3	2,970	-0.10%
2019/02/18	8	45.26	5	45.13	45.30	3	2,944	0.10%
2019/02/15	0	0.00	1	44.50	44.50	-1	2,874	-0.03%
2019/02/14	0	0.00	1	44.60	44.50	-1	2,863	-0.03%
2019/02/13	22	44.44	10	44.18	44.35	12	2,855	0.42%
2019/02/12	3	43.50	28	43.88	43.95	-25	2,819	-0.89%
2019/02/11	10	43.31	0	0.00	43.25	10	2,811	0.36%
2019/01/30	18	43.19	9	43.16	43.35	9	2,828	0.32%
2019/01/29	14	43.04	5	43.32	43.40	9	2,811	0.32%
2019/01/28	6	43.28	0	0.00	43.35	6	2,786	0.22%
2019/01/25	2	43.65	2	43.65	43.65	0	2,754	0.00%
2019/01/24	1	44.05	2	44.33	44.05	-1	2,738	-0.04%
2019/01/23	1	43.80	0	0.00	43.95	1	2,737	0.04%
2019/01/22	14	43.85	1	43.90	43.90	13	2,734	0.48%
2019/01/21	7	44.17	0	0.00	44.20	7	2,729	0.26%
2019/01/18	0	0.00	3	44.02	44.20	-3	2,756	-0.11%
2019/01/17	1	44.05	1	44.20	44.10	0	2,797	0.00%
2019/01/16	0	0.00	1	44.20	44.45	-1	2,826	-0.04%
2019/01/15	1	44.45	4	44.55	44.70	-3	2,833	-0.11%
2019/01/14	1	44.30	2	44.15	44.40	-1	2,842	-0.04%
2019/01/11	10	44.15	10	44.10	44.05	0	2,912	0.00%
2019/01/10	1	44.10	2	43.98	44.15	-1	2,920	-0.03%
2019/01/09	1	44.00	12	44.21	44.00	-11	2,909	-0.38%
2019/01/08	8	43.65	19	43.95	44.00	-11	2,906	-0.38%
2019/01/07	2	43.50	14	43.50	43.60	-12	2,895	-0.41%
2019/01/04	1	43.20	1	43.20	43.25	0	2,940	0.00%
2019/01/03	1	43.25	5	43.20	43.20	-4	3,095	-0.13%
2019/01/02	5	42.80	1	43.45	42.85	4	3,134	0.13%
2018/12/28	1	42.70	34	43.05	43.20	-33	3,196	-1.03%
2018/12/27	12	42.46	5	42.74	42.45	7	3,289	0.21%
2018/12/26	27	42.64	6	42.97	42.10	21	3,311	0.63%
2018/12/25	41	42.58	3	42.98	42.75	38	3,304	1.15%
2018/12/24	20	43.58	1	44.10	43.45	19	3,306	0.57%
2018/12/22	1	44.10	5	44.32	44.50	-4	3,485	-0.11%
2018/12/21	5	43.69	31	43.91	44.60	-26	3,581	-0.73%
2018/12/20	51	43.11	18	43.27	43.15	33	3,580	0.92%
2018/12/19	25	43.83	6	43.47	43.45	19	3,355	0.57%
2018/12/18	1	45.05	0	0.00	45.30	1	3,166	0.03%
2018/12/13	0	0.00	2	45.80	45.80	-2	3,221	-0.06%
2018/12/12	1	46.20	2	46.23	45.90	-1	3,261	-0.03%
2018/12/11	3	45.83	2	45.63	46.10	1	3,275	0.03%
2018/12/10	2	45.23	0	0.00	45.00	2	3,310	0.06%
2018/12/06	0	0.00	8	46.00	45.55	-8	3,538	-0.23%
2018/12/05	0	0.00	1	46.25	46.35	-1	3,627	-0.03%
2018/12/04	0	0.00	2	46.43	46.25	-2	3,676	-0.05%
2018/12/03	2	45.93	9	45.53	45.85	-7	3,681	-0.19%
2018/11/30	3	44.25	10	44.45	44.20	-7	3,645	-0.19%
2018/11/29	3	44.37	1	44.45	44.30	2	3,703	0.05%
2018/11/28	0	0.00	9	44.26	44.45	-9	3,802	-0.24%
2018/11/27	1	43.70	0	0.00	43.60	1	4,021	0.02%
2018/11/26	7	43.69	6	44.06	43.50	1	4,078	0.02%
2018/11/23	0	0.00	1	43.15	43.15	-1	4,099	-0.02%
2018/11/22	0	0.00	1	43.50	43.20	-1	4,106	-0.02%
2018/11/19	0	0.00	1	43.60	43.65	-1	4,132	-0.02%
2018/11/16	3	43.33	0	0.00	43.40	3	4,191	0.07%
2018/11/13	8	42.84	0	0.00	43.00	8	4,366	0.18%
2018/11/12	0	0.00	2	43.30	43.40	-2	4,373	-0.05%
2018/11/09	1	43.55	2	43.30	43.35	-1	4,362	-0.02%
2018/11/08	13	43.76	14	43.65	43.70	-1	4,365	-0.02%
2018/11/07	5	42.65	14	43.09	43.40	-9	4,351	-0.21%
2018/11/06	5	42.61	3	42.55	42.30	2	4,345	0.05%
2018/11/05	0	0.00	13	42.14	42.35	-13	4,349	-0.30%
2018/11/02	1	42.25	1	42.80	42.25	0	4,339	0.00%
2018/11/01	3.4	42.19	2	42.25	42.50	1.4	4,342	0.03%
2018/10/31	7	42.01	3	41.98	42.00	4	4,318	0.09%
2018/10/30	9	41.68	11	41.89	41.80	-2	4,320	-0.05%
2018/10/29	0	0.00	4	42.01	42.15	-4	4,317	-0.09%
2018/10/26	14	42.13	3	41.75	42.20	11	4,316	0.25%
2018/10/25	2	42.00	0	0.00	41.85	2	4,295	0.05%
2018/10/24	2	42.35	2	42.50	42.55	0	4,289	0.00%
2018/10/23	2	42.60	11	42.97	42.90	-9	4,255	-0.21%
2018/10/22	1	43.20	2	43.35	43.10	-1	4,230	-0.02%
2018/10/19	3	42.52	73	42.66	42.85	-70	4,204	-1.66%
2018/10/18	1	43.40	9	43.47	43.40	-8	4,114	-0.19%
2018/10/17	1	43.85	0	0.00	43.80	1	4,090	0.02%
2018/10/16	2	44.05	11	44.05	44.00	-9	4,072	-0.22%
2018/10/15	0	0.00	2	44.05	44.30	-2	4,049	-0.05%
2018/10/12	21	44.02	3	44.08	44.30	18	4,039	0.45%
2018/10/11	6	44.00	17	43.45	43.40	-11	3,987	-0.28%
2018/10/09	2	46.28	6	46.50	46.45	-4	3,806	-0.11%
2018/10/08	2	46.95	4	46.74	46.90	-2	3,753	-0.05%
2018/10/05	2	46.25	1	46.25	46.25	1	3,671	0.03%
2018/10/04	2.6	47.28	13	46.85	47.20	-10.4	3,560	-0.29%
2018/10/03	8	47.67	8	47.24	47.55	0	3,507	0.00%
2018/10/02	17	47.84	15	47.85	48.00	2	3,434	0.06%
2018/10/01	31	48.14	29	48.14	48.40	2	3,330	0.06%
2018/09/28	2	46.43	1	46.65	46.50	1	3,133	0.03%
2018/09/27	1	46.25	8	45.99	46.10	-7	3,037	-0.23%
2018/09/26	2	45.30	7	45.31	45.35	-5	2,949	-0.17%
2018/09/25	0	0.00	2	44.98	44.75	-2	2,925	-0.07%
2018/09/20	3	44.80	0	0.00	44.80	3	2,905	0.10%
2018/09/19	0	0.00	1	44.75	44.75	-1	2,897	-0.03%
2018/09/18	2	45.00	0	0.00	44.85	2	2,852	0.07%
2018/09/17	3	45.77	27	45.83	45.70	-24	2,831	-0.85%
2018/09/14	2	45.93	4	45.85	45.85	-2	2,803	-0.07%
2018/09/13	1	45.75	11	45.45	45.50	-10	2,763	-0.36%
2018/09/12	39	46.47	27	46.68	45.40	12	2,732	0.44%
2018/09/11	28	45.42	10	46.02	46.20	18	2,542	0.71%
2018/09/10	8	44.98	13	45.01	44.95	-5	2,413	-0.21%
2018/09/07	2	44.73	0	0.00	44.60	2	2,343	0.09%
2018/09/06	10	44.58	2	44.68	44.50	8	2,308	0.35%
2018/09/05	7	44.22	4	44.40	44.10	3	2,245	0.13%
2018/09/04	16	44.75	20	44.89	44.50	-4	2,197	-0.18%
2018/09/03	29	43.97	44	44.35	44.00	-15	2,085	-0.72%
2018/08/31	0	0.00	1	42.30	42.35	-1	1,854	-0.05%
2018/08/30	0	0.00	0	41.85	41.75	0	1,821	0.00%
2018/08/29	1	41.55	0	0.00	41.50	1	1,811	0.06%
2018/08/28	0	0.00	2	41.25	41.20	-2	1,826	-0.11%
2018/08/27	0	0.00	9	41.13	41.15	-9	1,869	-0.48%
2018/08/24	2	41.05	0	0.00	41.10	2	1,910	0.10%
2018/08/23	18	41.63	5	41.74	41.50	13	1,991	0.65%
2018/08/22	24	43.37	13	43.38	43.50	11	1,949	0.56%
2018/08/21	0	0.00	1	43.20	43.20	-1	1,846	-0.05%
2018/08/20	1	43.10	3	43.28	43.10	-2	1,855	-0.11%
2018/08/17	1	42.80	3	42.95	42.80	-2	1,873	-0.11%
2018/08/16	2	42.65	3	42.83	42.75	-1	1,890	-0.05%
2018/08/15	0	0.00	2	42.95	42.80	-2	1,906	-0.10%
2018/08/14	1	42.70	0	0.00	42.75	1	1,949	0.05%
2018/08/13	6	42.80	18	42.81	42.70	-12	2,023	-0.59%
2018/08/10	0	0.00	4	43.34	43.20	-4	2,037	-0.20%
2018/08/09	0	0.00	3	43.50	43.35	-3	2,087	-0.14%
2018/08/08	0	0.00	20.4	43.37	43.45	-20.4	2,169	-0.94%
2018/08/07	4	43.13	10	43.43	43.20	-6	2,222	-0.27%
2018/08/06	7	43.36	3	43.60	43.20	4	2,228	0.18%
2018/08/03	11	42.98	1	42.95	42.95	10	2,203	0.45%
2018/08/02	17	42.97	6	43.00	42.95	11	2,189	0.50%
2018/08/01	1	43.00	1	43.05	42.95	0	2,180	0.00%
2018/07/31	0	0.00	26	42.54	43.00	-26	2,172	-1.20%
2018/07/30	0	0.00	20	42.35	42.25	-20	2,131	-0.94%
2018/07/25	2	42.25	3	42.42	42.30	-1	2,142	-0.05%
2018/07/24	2	42.10	2	42.10	42.20	0	2,137	0.00%
2018/07/23	2	42.00	0	0.00	42.05	2	2,144	0.09%
2018/07/20	2	42.20	0	0.00	42.30	2	2,154	0.09%
2018/07/19	1	42.25	0	0.00	42.40	1	2,165	0.05%
2018/07/18	2	42.20	0	0.00	42.45	2	2,180	0.09%
2018/07/17	1	42.10	0	0.00	42.20	1	2,205	0.05%
2018/07/13	7	42.11	0	0.00	42.10	7	2,228	0.31%
2018/07/12	6	42.15	2	41.95	42.25	4	2,237	0.18%
2018/07/11	4	41.76	0	0.00	41.75	4	2,233	0.18%
2018/07/10	0	0.00	1	41.80	41.80	-1	2,245	-0.04%
2018/07/09	1	41.65	2	41.80	41.85	-1	2,247	-0.04%
2018/07/06	2	41.55	6	41.67	41.55	-4	2,258	-0.18%
2018/07/04	1	41.90	6	41.82	42.00	-5	2,285	-0.22%
2018/07/03	2	42.05	0	0.00	41.85	2	2,327	0.09%
2018/07/02	11	42.35	3	42.43	42.10	8	2,342	0.34%
2018/06/29	2	42.00	0	0.00	41.85	2	2,337	0.09%
2018/06/28	1	42.35	3	42.38	42.35	-2	2,312	-0.09%
2018/06/27	1	42.00	2	42.08	42.05	-1	2,331	-0.04%
2018/06/26	6	41.64	2	42.10	41.80	4	2,332	0.17%
2018/06/25	2	42.75	0	0.00	42.60	2	2,291	0.09%
2018/06/21	1	43.65	2	43.63	43.30	-1	2,268	-0.04%
2018/06/20	3	43.37	5	43.23	43.50	-2	2,260	-0.09%
2018/06/19	0	0.00	2	42.75	42.65	-2	2,216	-0.09%
2018/06/15	2	42.80	0	0.00	42.90	2	2,208	0.09%
2018/06/14	1	42.65	0	0.00	42.80	1	2,185	0.05%
2018/06/07	0	0.00	1	43.40	43.05	-1	2,104	-0.05%
2018/06/06	7	43.56	1	43.45	43.45	6	2,074	0.29%
2018/06/04	0	0.00	3	43.20	43.20	-3	2,040	-0.15%
2018/06/01	2	43.05	6	43.13	43.00	-4	1,993	-0.20%
2018/05/31	3	42.93	8	42.47	43.20	-5	1,955	-0.26%
2018/05/30	3	42.03	3	42.12	42.20	0	1,871	0.00%
2018/05/29	0	0.00	3	42.30	42.35	-3	1,864	-0.16%
2018/05/28	0	0.00	6	42.13	42.05	-6	1,852	-0.32%
2018/05/25	0	0.00	7	41.72	41.60	-7	1,820	-0.38%
2018/05/24	5	42.30	11	42.15	42.25	-6	1,788	-0.34%
2018/05/23	2	42.10	4	41.98	42.10	-2	1,761	-0.11%
2018/05/22	3	42.20	6	42.18	42.05	-3	1,747	-0.17%
2018/05/21	8	42.25	20	42.15	42.15	-12	1,716	-0.70%
2018/05/18	1	41.40	2	41.65	41.60	-1	1,648	-0.06%
2018/05/17	21	41.25	17	41.57	41.50	4	1,635	0.24%
2018/05/16	6	41.12	17	41.25	41.40	-11	1,581	-0.70%
2018/05/15	17	40.74	26	40.86	40.80	-9	1,531	-0.59%
2018/05/14	1	40.10	2	40.15	40.15	-1	1,561	-0.06%
2018/05/10	0	40.00	0	0.00	39.90	0	1,623	0.00%
2018/05/09	2	39.98	1	40.00	40.00	1	1,648	0.06%
2018/05/07	0	0.00	2	39.80	39.80	-2	1,776	-0.11%
2018/05/04	1	39.85	2	39.70	39.80	-1	1,866	-0.05%
2018/05/03	1	40.00	0	0.00	40.05	1	1,950	0.05%
2018/05/02	1	40.05	15	40.10	40.15	-14	2,015	-0.69%
2018/04/30	1	39.80	2	40.00	40.05	-1	2,045	-0.05%
2018/04/27	1	39.70	0	0.00	39.85	1	2,124	0.05%
2018/04/26	9.1	39.85	3.1	40.00	39.85	6	2,288	0.26%
2018/04/24	8	39.93	0	0.00	39.90	8	2,327	0.34%
2018/04/23	3	40.30	3	40.23	40.35	0	2,336	0.00%
2018/04/20	8	40.00	9	39.95	40.00	-1	2,336	-0.04%
2018/04/19	0	0.00	4	39.93	39.95	-4	2,377	-0.17%
2018/04/18	0.2	39.90	0	0.00	39.80	0.2	2,456	0.01%
2018/04/16	1	39.85	3	39.83	39.70	-2	2,501	-0.08%
2018/04/13	0	0.00	1	39.60	39.60	-1	2,544	-0.04%
2018/04/12	3	39.60	10	39.70	39.65	-7	2,594	-0.27%
2018/04/11	2	40.03	13	39.96	39.90	-11	2,618	-0.42%
2018/04/10	3	39.63	7	39.74	39.80	-4	2,618	-0.15%
2018/04/09	8	39.53	69	39.17	39.60	-61	2,699	-2.26%
2018/04/03	0	0.00	1	38.85	38.80	-1	2,702	-0.04%
2018/04/02	4	39.05	12	38.99	38.95	-8	2,717	-0.29%
2018/03/31	5.2	39.07	13	39.20	39.05	-7.8	2,716	-0.29%
2018/03/30	5	39.17	22	39.14	39.25	-17	2,710	-0.63%
2018/03/29	5	38.50	3	38.65	38.65	2	2,680	0.07%
2018/03/28	4	38.35	1	38.45	38.35	3	2,679	0.11%
2018/03/27	4	38.50	1	38.50	38.45	3	2,678	0.11%
2018/03/26	15	38.21	4	38.20	38.30	11	2,698	0.41%
2018/03/23	12	38.35	17	38.31	38.30	-5	2,691	-0.19%
2018/03/22	26	38.73	1	38.70	38.60	25	2,689	0.93%
2018/03/21	12	38.92	1	38.85	38.85	11	2,691	0.41%
2018/03/20	10	39.00	1	38.85	39.05	9	2,770	0.32%
2018/03/19	25	38.71	4	38.80	38.85	21	2,798	0.75%
2018/03/16	25	38.67	1	38.75	38.65	24	2,839	0.85%
2018/03/15	0.1	38.95	0	0.00	38.85	0.1	2,811	0.00%
2018/03/14	1	38.85	2	38.90	38.95	-1	2,873	-0.03%
2018/03/13	3	38.92	1	38.90	38.90	2	2,913	0.07%
2018/03/12	16	38.88	0	0.00	39.00	16	2,942	0.54%
2018/03/09	1	38.95	2	38.85	39.00	-1	2,971	-0.03%
2018/03/08	0	0.00	2	38.55	38.50	-2	2,983	-0.07%
2018/03/07	3	38.37	5	38.53	38.35	-2	3,013	-0.07%
2018/03/06	7	38.34	0	0.00	38.30	7	3,085	0.23%
2018/03/05	9	38.38	0	0.00	38.30	9	4,182	0.22%
2018/03/02	3	38.62	0	0.00	38.60	3	4,221	0.07%
2018/03/01	3	38.73	0	0.00	38.70	3	4,261	0.07%
2018/02/27	3	38.88	2	39.05	38.95	1	4,290	0.02%
2018/02/26	8	38.83	0	0.00	39.00	8	4,291	0.19%
2018/02/23	14	38.53	4	38.51	38.65	10	4,278	0.23%
2018/02/22	1	38.30	8	38.36	38.40	-7	4,279	-0.16%
2018/02/21	11	38.58	19	38.50	38.45	-8	4,308	-0.19%
2018/02/12	2	38.00	2	38.35	38.30	0	4,320	0.00%
2018/02/09	3	37.72	13	37.77	38.05	-10	4,341	-0.23%
2018/02/08	10	38.05	10	38.20	38.20	0	4,335	0.00%
2018/02/07	21	38.36	5	38.45	38.10	16	4,402	0.36%
2018/02/06	14	38.14	52	38.10	38.20	-38	4,434	-0.86%
2018/02/05	20	39.10	1	39.10	39.00	19	4,345	0.44%
2018/02/02	11	39.73	0	0.00	39.55	11	4,309	0.26%
2018/01/31	6	39.94	12	40.10	40.00	-6	4,281	-0.14%
2018/01/30	17	40.52	3	40.85	40.10	14	4,243	0.33%
2018/01/29	24	41.00	37	41.01	41.05	-13	4,180	-0.31%
2018/01/26	22	40.72	7	40.70	40.65	15	4,100	0.37%
2018/01/25	9	40.15	8	40.28	40.10	1	4,014	0.02%
2018/01/24	7	40.01	1	40.30	40.00	6	3,953	0.15%
2018/01/23	6	40.29	20.3	40.08	40.05	-14.3	3,925	-0.36%
2018/01/22	14	40.19	17	40.18	40.30	-3	3,852	-0.08%
2018/01/19	6	39.48	14	39.69	39.45	-8	3,695	-0.22%
2018/01/18	3	39.73	8	39.89	39.65	-5	3,666	-0.14%
2018/01/17	3	39.73	4.1	39.85	39.85	-1.1	3,646	-0.03%
2018/01/16	9	39.83	3	39.85	39.80	6	3,632	0.17%
2018/01/15	11	40.03	102	39.85	39.90	-91	3,618	-2.51%	大賣/
2018/01/12	121	39.69	12	40.04	39.65	109	3,590	3.04%	大買/鉅額交易
2018/01/11	5	39.26	6	39.48	39.50	-1	3,505	-0.03%
2018/01/10	5	39.58	0	0.00	39.60	5	3,502	0.14%
2018/01/09	53	39.11	65	39.53	39.60	-12	3,479	-0.34%
2018/01/08	15	39.14	0	0.00	39.00	15	3,443	0.44%
2018/01/05	4	39.53	7.2	39.80	39.35	-3.2	3,404	-0.09%
2018/01/04	72	39.41	1	39.35	39.25	71	3,396	2.09%
2018/01/03	49.1	39.74	71	39.78	39.60	-21.9	3,386	-0.65%
2018/01/02	37	38.61	10	38.80	39.05	27	3,284	0.82%