正新 (2105)-華南永昌-台中券商分點個股進出

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

正新

(2105)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
10,469張
產業
上市橡膠類股
969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

正新 (2105)籌碼相關－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/05/20	0	0.00	2	52.95	53.40	-2	5,869	-0.03%
2024/05/17	21	53.20	11.2	53.28	53.40	9.9	5,745	0.17%
2024/05/16	0	0.00	7.3	53.06	53.20	-7.3	5,648	-0.13%
2024/05/15	2.2	53.15	26	52.44	52.20	-23.8	5,549	-0.43%
2024/05/14	4	51.50	1.2	51.58	51.50	2.8	5,422	0.05%
2024/05/13	2	51.70	143	51.08	51.80	-141	5,374	-2.62%	大賣/鉅額交易
2024/05/10	1	50.00	3.1	49.75	50.00	-2.1	5,212	-0.04%
2024/05/09	4	49.03	2	49.50	48.70	2	5,177	0.04%
2024/05/08	1	49.95	0.4	49.93	50.00	0.6	5,159	0.01%
2024/05/07	3.1	48.72	1.1	48.99	48.90	2	5,000	0.04%
2024/05/06	1	48.50	0	48.47	48.25	1	4,973	0.02%
2024/05/03	0	0.00	0.2	47.22	46.90	-0.2	4,916	0.00%
2024/05/02	0	0.00	0.4	47.02	46.90	-0.4	4,905	-0.01%
2024/04/30	0	46.85	0	0.00	47.15	0	4,882	0.00%
2024/04/29	0	0.00	1	46.75	46.80	-1	4,826	-0.02%
2024/04/26	0.2	45.97	0	0.00	45.90	0.2	4,791	0.00%
2024/04/25	2	46.10	0	0.00	46.10	2	4,756	0.04%
2024/04/24	2.2	47.04	1	46.10	46.10	1.2	4,755	0.03%
2024/04/23	1	47.70	1	47.20	47.10	0	4,688	0.00%
2024/04/19	0	0.00	4	47.35	46.90	-4	4,716	-0.08%
2024/04/18	5	48.25	0	0.00	47.85	5	4,626	0.11%
2024/04/17	2	48.05	1	47.95	48.00	1	4,650	0.02%
2024/04/16	1	48.95	1	48.55	48.20	0	4,626	0.00%
2024/04/15	0.1	49.20	0	0.00	49.45	0.1	4,574	0.00%
2024/04/12	1	48.65	2	48.88	48.70	-1	4,535	-0.02%
2024/04/11	0	0.00	2	49.35	49.20	-2	4,517	-0.04%
2024/04/10	2	49.50	1.1	49.12	49.10	0.9	4,514	0.02%
2024/04/09	0	0.00	1.2	49.69	49.65	-1.2	4,568	-0.03%
2024/04/08	0	0.00	0.1	48.75	48.55	-0.1	4,601	0.00%
2024/04/03	0	0.00	3	48.62	48.70	-3	4,588	-0.07%
2024/04/02	3.1	48.56	1	49.00	48.80	2.1	4,561	0.05%
2024/03/29	1	50.10	5	50.14	50.00	-4	4,566	-0.09%
2024/03/28	1	49.85	1.2	49.67	49.70	-0.2	4,531	0.00%
2024/03/27	5	50.17	1	50.00	49.85	4	4,663	0.09%
2024/03/26	0	0.00	40	48.98	48.85	-40	4,973	-0.80%
2024/03/25	1	48.25	0.1	48.00	48.15	0.9	5,384	0.02%
2024/03/22	2	48.60	50	48.55	48.10	-48	5,850	-0.82%
2024/03/21	2	48.35	2	48.55	49.15	0	6,293	0.00%
2024/03/20	1	48.00	7	48.39	48.40	-6	6,762	-0.09%
2024/03/19	6.6	47.85	7	48.05	47.80	-0.4	6,807	-0.01%
2024/03/18	3	49.50	16	49.37	49.50	-13	6,858	-0.19%
2024/03/15	0	0.00	20	48.05	48.20	-20	6,781	-0.29%
2024/03/14	0	0.00	3	47.93	47.65	-3	6,721	-0.04%
2024/03/13	0	0.00	1.1	46.57	46.60	-1.1	6,724	-0.02%
2024/03/11	0.6	45.93	0	0.00	46.10	0.6	6,963	0.01%
2024/03/08	7	46.50	21	46.14	46.30	-14	7,198	-0.19%
2024/03/06	15	46.20	2	45.88	46.05	13	7,524	0.17%
2024/03/04	0	0.00	0.2	46.65	46.75	-0.2	7,683	0.00%
2024/03/01	0	0.00	1.1	46.72	46.65	-1.1	7,758	-0.01%
2024/02/29	0	0.00	3	46.67	46.95	-3	7,836	-0.04%
2024/02/27	0	0.00	0.2	46.43	46.30	-0.2	7,785	0.00%
2024/02/26	35	46.05	0	0.00	46.20	35	7,805	0.45%
2024/02/23	0	0.00	51.1	46.32	46.30	-51.1	7,848	-0.65%
2024/02/20	1	45.90	0	0.00	46.00	1	8,052	0.01%
2024/02/19	1	46.15	0	0.00	46.40	1	8,186	0.01%
2024/02/16	0	0.00	21.2	46.04	46.55	-21.2	8,334	-0.25%
2024/02/15	0	0.00	27	45.45	45.10	-27	8,361	-0.32%
2024/02/05	0	0.00	1	45.55	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	0	45.50	45.70	0	8,426	0.00%
2024/02/01	0	0.00	1	45.55	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	1.1	45.39	45.45	-1.1	8,453	-0.01%
2024/01/30	1	45.20	0	0.00	45.10	1	8,500	0.01%
2024/01/29	0	0.00	0.9	45.02	45.20	-0.9	8,572	-0.01%
2024/01/25	0.1	44.15	0	0.00	44.35	0.1	8,606	0.00%
2024/01/24	0	0.00	2	44.15	44.15	-2	8,603	-0.02%
2024/01/22	1	43.35	1	43.55	43.25	0	8,707	0.00%
2024/01/19	0	0.00	2	42.65	43.15	-2	8,706	-0.02%
2024/01/18	0	42.45	8	42.30	42.35	-8	8,755	-0.09%
2024/01/16	0.2	43.05	2	43.13	43.10	-1.8	8,733	-0.02%
2024/01/15	1	43.70	1	43.50	43.65	0	8,670	0.00%
2024/01/11	1.1	43.27	2	43.38	43.60	-0.9	8,766	-0.01%
2024/01/05	0	0.00	1	45.20	45.00	-1	8,912	-0.01%
2024/01/03	0.3	44.80	0	0.00	44.95	0.3	9,315	0.00%
2023/12/29	1	44.90	0	0.00	44.90	1	9,312	0.01%
2023/12/27	2	44.80	10	44.95	44.90	-8	9,441	-0.08%
2023/12/26	2.1	44.52	0	0.00	44.50	2.1	9,419	0.02%
2023/12/25	2.1	44.93	11	45.08	44.75	-8.9	9,438	-0.09%
2023/12/22	14.1	45.65	25.1	46.03	45.45	-11	9,439	-0.12%
2023/12/21	4.1	46.41	10	47.53	47.90	-5.9	9,287	-0.06%
2023/12/20	0	0.00	7.1	46.69	47.00	-7.1	8,874	-0.08%
2023/12/19	0	0.00	1	46.60	46.25	-1	8,458	-0.01%
2023/12/18	3	46.45	51	46.03	46.60	-48	8,068	-0.59%
2023/12/15	1	45.60	11	45.75	45.35	-10	7,684	-0.13%
2023/12/13	24.3	45.25	1	46.00	45.00	23.3	7,361	0.32%
2023/12/12	8	46.02	119	46.15	46.30	-111	7,329	-1.51%	大賣/鉅額交易
2023/12/11	1	45.40	2	45.35	45.40	-1	7,273	-0.01%
2023/12/08	1	45.00	0.2	45.25	45.00	0.9	7,356	0.01%
2023/12/06	1	44.90	4.2	45.09	45.00	-3.2	7,366	-0.04%
2023/12/05	9.2	44.31	20.4	44.05	44.25	-11.2	7,404	-0.15%
2023/12/04	55.5	45.47	5	45.91	44.70	50.5	7,195	0.70%
2023/12/01	3	46.50	0	0.00	46.50	3	6,918	0.04%
2023/11/30	0	0.00	7	46.93	47.05	-7	6,870	-0.10%
2023/11/29	3	47.62	2	47.53	47.30	1	6,788	0.01%
2023/11/28	2	47.55	9.1	47.47	47.45	-7.1	6,868	-0.10%
2023/11/27	0	0.00	25.5	46.98	46.85	-25.5	6,925	-0.37%
2023/11/24	0	0.00	1.1	46.34	46.10	-1.1	7,031	-0.02%
2023/11/22	0.5	46.12	1	46.40	46.20	-0.5	7,191	-0.01%
2023/11/21	1	45.60	1	46.15	46.10	0	7,189	0.00%
2023/11/20	22	45.64	3	45.60	45.65	19	7,140	0.27%
2023/11/17	1	46.25	6.1	46.50	46.55	-5.1	7,059	-0.07%
2023/11/16	4	46.19	8.2	46.97	45.90	-4.2	7,001	-0.06%
2023/11/15	5.1	46.10	38.5	46.35	46.55	-33.4	6,860	-0.49%
2023/11/14	0	0.00	1	45.80	45.50	-1	6,711	-0.01%
2023/11/13	1	45.40	7.2	45.27	45.65	-6.2	6,650	-0.09%
2023/11/10	0	0.00	6	45.08	44.80	-6	6,582	-0.09%
2023/11/09	0	0.00	10	44.84	44.80	-10	6,546	-0.15%
2023/11/08	0	0.00	3	44.92	45.00	-3	6,540	-0.05%
2023/11/07	20	44.95	4.2	44.85	44.95	15.8	6,576	0.24%
2023/11/06	0	0.00	12	44.92	44.80	-12	6,523	-0.18%
2023/11/03	0	0.00	2	44.25	44.30	-2	6,454	-0.03%
2023/11/02	0	43.75	0	0.00	43.75	0	6,463	0.00%
2023/11/01	4	44.02	1	44.05	44.00	3	6,434	0.05%
2023/10/31	2.1	43.90	1	44.45	44.15	1.1	6,443	0.02%
2023/10/30	20	43.55	0	0.00	43.75	20	6,415	0.31%
2023/10/26	0	0.00	2	43.85	43.85	-2	6,457	-0.03%
2023/10/25	3	43.98	3	44.03	44.00	0	6,407	0.00%
2023/10/24	0	0.00	2	42.85	43.00	-2	6,363	-0.03%
2023/10/23	2	43.10	0	0.00	42.95	2	6,353	0.03%
2023/10/20	1	42.60	0	0.00	42.90	1	6,343	0.02%
2023/10/19	0	0.00	3	43.17	43.40	-3	6,328	-0.05%
2023/10/18	2	43.20	2	43.35	43.40	0	6,305	0.00%
2023/10/17	32	43.95	3.1	43.34	43.20	28.9	6,268	0.46%
2023/10/16	0	0.00	0.3	43.95	44.30	-0.3	6,264	0.00%
2023/10/13	10.1	44.12	0	0.00	44.15	10.1	6,248	0.16%
2023/10/12	15	44.40	7	44.90	44.95	8	6,237	0.13%
2023/10/11	7	44.55	70.2	44.32	44.80	-63.2	6,100	-1.04%
2023/10/06	0	0.00	4	42.93	43.10	-4	5,908	-0.07%
2023/10/05	17	42.46	8.6	42.85	42.85	8.4	5,915	0.14%
2023/10/04	3.2	41.61	0	0.00	41.70	3.2	5,877	0.05%
2023/10/03	13.4	41.95	2	42.30	42.40	11.4	5,940	0.19%
2023/09/28	12	42.50	12.5	42.49	42.50	-0.5	5,972	-0.01%
2023/09/27	2	42.30	91	42.44	42.45	-89	5,992	-1.49%
2023/09/26	2	42.50	3	42.67	42.60	-1	6,043	-0.02%
2023/09/25	2.1	42.60	4	42.48	42.60	-1.9	6,147	-0.03%
2023/09/22	1.1	43.17	48	43.09	42.90	-46.9	6,185	-0.76%
2023/09/21	0	42.60	42	42.73	42.60	-42	6,147	-0.68%
2023/09/20	16	43.06	14.1	43.46	43.40	1.9	6,069	0.03%
2023/09/19	2.2	43.96	8	43.87	43.90	-5.9	6,058	-0.10%
2023/09/18	1	42.85	9.1	43.25	43.10	-8.1	5,931	-0.14%
2023/09/15	25.1	42.11	0.1	42.05	42.65	25	5,870	0.43%
2023/09/14	1.5	42.72	45	42.68	42.75	-43.5	5,794	-0.75%
2023/09/13	8.3	42.36	25.1	42.54	42.65	-16.9	5,816	-0.29%
2023/09/12	3	41.63	1	41.90	41.80	2	5,928	0.03%
2023/09/11	1.7	41.63	8.2	41.59	41.65	-6.5	5,984	-0.11%
2023/09/08	39.1	40.29	42.4	40.87	41.40	-3.2	5,956	-0.05%
2023/09/06	35.1	39.58	0	0.00	39.75	35.1	5,835	0.60%
2023/09/05	11	39.85	2.2	39.95	40.00	8.8	5,832	0.15%
2023/09/04	51	40.50	2	40.53	40.10	49	5,843	0.84%
2023/09/01	0	0.00	19	40.23	40.45	-19	5,794	-0.33%
2023/08/31	1.2	39.45	6.7	39.97	39.65	-5.4	5,662	-0.10%
2023/08/30	47.5	39.87	18.4	39.78	39.75	29.1	5,531	0.53%
2023/08/29	6.6	39.15	12.2	39.12	39.55	-5.6	5,428	-0.10%
2023/08/28	4	37.73	2	37.65	37.50	2	5,286	0.04%
2023/08/25	3	37.40	2	37.65	37.40	1	5,640	0.02%
2023/08/24	1	37.85	1	37.90	37.85	0	5,661	0.00%
2023/08/23	0	0.00	0.2	38.10	38.10	-0.2	5,674	0.00%
2023/08/22	6.4	37.89	2	38.05	38.05	4.4	5,697	0.08%
2023/08/21	0	0.00	2	38.00	37.95	-2	5,720	-0.04%
2023/08/18	2	37.90	0.1	38.00	37.75	1.9	5,780	0.03%
2023/08/17	0	0.00	0	37.95	37.95	0	5,839	0.00%
2023/08/16	1	37.70	0	0.00	37.40	1	5,862	0.02%
2023/08/15	1	37.90	0	37.95	37.95	1	5,904	0.02%
2023/08/14	0	0.00	0.1	37.80	37.45	-0.1	5,955	0.00%
2023/08/11	0	0.00	5.3	38.29	38.40	-5.3	5,999	-0.09%
2023/08/10	3	36.90	1	36.80	36.90	2	6,087	0.03%
2023/08/09	0	37.40	0	0.00	37.35	0	6,098	0.00%
2023/08/08	0	0.00	3	37.55	37.70	-3	6,100	-0.05%
2023/08/07	0	0.00	1	37.15	37.35	-1	6,091	-0.02%
2023/08/04	3	37.30	0	0.00	37.15	3	6,111	0.05%
2023/08/02	3	37.23	0.1	37.85	37.35	2.9	6,103	0.05%
2023/08/01	2.4	37.93	0	0.00	37.90	2.4	6,041	0.04%
2023/07/31	1.2	38.51	13	38.73	38.45	-11.8	6,033	-0.20%
2023/07/28	0	0.00	10	38.55	38.70	-10	6,153	-0.16%
2023/07/27	0.4	38.70	1	38.60	38.60	-0.6	6,135	-0.01%
2023/07/26	0	38.35	1	38.40	38.35	-1	6,140	-0.02%
2023/07/25	1	38.10	2	38.50	38.50	-1	6,161	-0.02%
2023/07/24	0	38.00	1	38.10	38.00	-1	6,157	-0.02%
2023/07/21	0	38.40	1	38.40	38.40	-1	6,166	-0.02%
2023/07/20	0	0.00	0	38.50	38.80	0	6,193	0.00%
2023/07/19	6	38.36	1	39.00	38.40	5	6,171	0.08%
2023/07/18	10	39.23	5	39.17	39.15	5	6,127	0.08%
2023/07/17	31	39.11	0	39.30	39.50	31	6,114	0.51%
2023/07/14	1	39.10	0	0.00	39.15	1	6,074	0.02%
2023/07/13	1	39.20	26	39.35	39.10	-25	6,069	-0.41%
2023/07/12	1	39.70	3	39.60	39.70	-2	6,059	-0.03%
2023/07/11	4	39.68	0	39.75	39.75	4	6,101	0.07%
2023/07/10	23	39.86	15	39.50	39.45	8	6,112	0.13%
2023/07/07	3.1	38.87	2	38.70	38.75	1.1	6,073	0.02%
2023/07/06	1.4	39.53	11	39.31	39.30	-9.6	6,028	-0.16%
2023/07/05	3	38.85	1	39.15	38.95	2	5,979	0.03%
2023/07/04	2.2	39.21	29.1	39.33	39.20	-26.9	5,923	-0.45%
2023/07/03	21.1	39.47	2	39.70	39.30	19.1	5,856	0.33%
2023/06/30	2.3	40.50	8	40.62	40.15	-5.7	5,786	-0.10%
2023/06/29	0	0.00	5	40.72	41.10	-5	5,711	-0.09%
2023/06/28	1	40.75	1	40.65	40.75	0	5,743	0.00%
2023/06/27	7	41.40	4	41.28	40.80	3	5,768	0.05%
2023/06/26	3	40.87	0	0.00	40.75	3	5,909	0.05%
2023/06/21	0	0.00	0.2	40.76	41.00	-0.2	6,390	0.00%
2023/06/20	0	0.00	2	41.17	41.05	-2	6,355	-0.03%
2023/06/19	4	41.15	5.9	41.30	41.20	-1.9	6,291	-0.03%
2023/06/16	11	41.26	6	41.58	41.15	5	6,174	0.08%
2023/06/15	15	40.38	2	41.14	40.55	13	5,878	0.22%
2023/06/14	2	40.13	5	40.28	40.25	-3	5,792	-0.05%
2023/06/13	1	39.40	15	39.15	39.40	-14	5,689	-0.25%
2023/06/09	0	0.00	0	38.80	38.80	0	5,604	0.00%
2023/06/08	0	38.45	1	38.45	38.55	-1	5,569	-0.02%
2023/06/07	1	38.85	6	38.94	38.85	-5	5,560	-0.09%
2023/06/06	1.3	38.87	8	38.63	38.70	-6.7	5,546	-0.12%
2023/06/05	1	38.80	0	0.00	38.80	1	5,535	0.02%
2023/06/02	0	0.00	2	39.05	39.10	-2	5,501	-0.04%
2023/06/01	12	38.08	10	37.85	37.85	2	5,443	0.04%
2023/05/31	6.1	39.81	3	39.85	39.00	3.1	5,339	0.06%
2023/05/30	2	39.73	2	39.85	39.80	0	4,973	0.00%
2023/05/29	0	0.00	10	39.70	39.60	-10	4,950	-0.20%
2023/05/26	1.2	39.41	1	39.50	39.50	0.2	4,994	0.00%
2023/05/25	1	39.70	1.1	40.00	39.90	-0.1	4,979	0.00%
2023/05/24	0	39.80	16	39.48	39.80	-16	4,942	-0.32%
2023/05/23	7.5	39.99	3	39.97	39.95	4.5	4,911	0.09%
2023/05/22	19.8	40.42	22	40.50	40.50	-2.3	4,841	-0.05%
2023/05/19	4	40.06	10	40.19	40.15	-6	4,785	-0.13%
2023/05/18	1.1	39.90	12	39.92	40.00	-10.9	4,717	-0.23%
2023/05/17	7.3	39.68	4.7	39.74	39.80	2.7	4,637	0.06%
2023/05/16	51.1	39.74	14.3	39.58	39.75	36.8	4,545	0.81%
2023/05/15	0	0.00	11	38.87	38.90	-11	4,385	-0.25%
2023/05/12	0	0.00	2	38.60	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.60	38.55	-2	4,328	-0.05%
2023/05/09	5.1	38.36	5	38.65	38.40	0.1	4,345	0.00%
2023/05/08	0	0.00	3	38.52	38.60	-3	4,379	-0.07%
2023/05/05	53	38.99	20	38.74	38.40	33	4,375	0.75%
2023/05/04	6	38.85	6	38.81	38.80	0	4,338	0.00%
2023/05/03	26	37.80	5	37.75	37.85	21	4,181	0.50%
2023/05/02	0	0.00	5	37.80	37.95	-5	4,217	-0.12%
2023/04/28	1	37.80	43	37.66	37.80	-42	4,273	-0.98%
2023/04/26	1	37.10	9	37.13	37.10	-8	4,243	-0.19%
2023/04/25	1	36.95	45	37.17	36.95	-44	4,220	-1.04%
2023/04/24	0	0.00	35	37.03	37.15	-35	4,179	-0.84%
2023/04/21	0	0.00	21	36.88	36.90	-21	4,181	-0.50%
2023/04/20	13	36.82	0	0.00	36.90	13	4,174	0.31%
2023/04/19	12	37.50	6	37.48	37.40	6	4,191	0.14%
2023/04/18	31	37.40	0	0.00	37.40	31	4,153	0.75%
2023/04/17	0	0.00	22	37.70	37.90	-22	4,106	-0.54%
2023/04/14	27	37.90	28.3	37.65	38.00	-1.3	4,047	-0.03%
2023/04/13	4	37.48	0.4	37.50	37.30	3.6	3,959	0.09%
2023/04/12	40	37.53	15	37.66	37.75	25	3,885	0.64%
2023/04/11	0.3	37.14	1	37.15	37.10	-0.8	3,792	-0.02%
2023/04/10	0.5	37.15	14	37.20	37.15	-13.6	3,765	-0.36%
2023/04/07	0	0.00	16.1	36.70	36.80	-16.1	3,711	-0.43%
2023/04/06	3	36.28	2	36.25	36.25	1	3,686	0.03%
2023/03/31	74	36.88	21	36.76	36.55	53	3,645	1.45%
2023/03/30	11	36.47	1	36.55	36.55	10	3,557	0.28%
2023/03/29	61	36.24	2	36.15	36.55	59	3,540	1.67%
2023/03/28	5	36.28	0	0.00	35.95	5	3,482	0.14%
2023/03/27	35.2	36.68	8.5	37.02	36.20	26.6	3,425	0.78%
2023/03/24	19	37.73	85	37.51	37.65	-66	3,235	-2.04%
2023/03/23	3	34.90	1	34.80	34.95	2	2,687	0.07%
2023/03/16	0	0.00	13	34.03	34.05	-13	2,633	-0.49%
2023/03/13	10	34.60	0	0.00	34.65	10	2,609	0.38%
2023/03/10	2	34.40	2	34.55	34.40	0	2,630	0.00%
2023/03/09	2	34.65	1.1	34.84	34.60	0.9	2,642	0.03%
2023/03/08	3.1	34.89	0.5	34.91	34.90	2.6	2,690	0.10%
2023/03/07	0.5	34.97	1	35.00	34.95	-0.5	2,691	-0.02%
2023/03/06	5	34.60	1	34.85	35.10	4	2,698	0.15%
2023/02/24	1.4	34.41	2	34.65	34.25	-0.6	2,630	-0.02%
2023/02/23	3	35.00	3	35.00	34.85	0	2,545	0.00%
2023/02/22	4.1	34.65	3	34.62	34.60	1.1	2,526	0.04%
2023/02/21	55	35.10	2	35.03	35.05	53	2,524	2.10%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/17	0	0.00	2	34.45	34.55	-2	2,533	-0.08%
2023/02/15	0.5	33.90	0	0.00	34.05	0.5	2,635	0.02%
2023/02/14	0.3	34.30	20.3	34.25	34.20	-20	2,654	-0.75%
2023/02/13	10	34.10	2	34.18	34.15	8	2,666	0.30%
2023/02/10	0.3	33.90	1	33.85	33.95	-0.8	2,675	-0.03%
2023/02/09	0	0.00	2	34.00	33.90	-2	2,706	-0.07%
2023/02/08	10.1	33.95	1	33.95	33.90	9.1	2,696	0.34%
2023/02/07	1	33.85	2	33.85	34.00	-1	2,683	-0.04%
2023/02/06	0	0.00	2	34.15	34.15	-2	2,643	-0.08%
2023/02/03	3.1	34.58	0	0.00	34.55	3.1	2,624	0.12%
2023/01/31	1	34.65	1	34.70	34.50	0	2,718	0.00%
2023/01/30	0	0.00	2	34.90	34.90	-2	2,683	-0.07%
2023/01/13	0.1	34.30	0	0.00	34.20	0.1	2,737	0.00%
2023/01/10	0	0.00	2	34.70	34.85	-2	2,918	-0.07%
2023/01/09	0	0.00	4	34.88	34.75	-4	2,948	-0.14%
2023/01/06	0	0.00	3	34.45	34.40	-3	2,932	-0.10%
2022/12/30	1	33.90	0	0.00	33.90	1	3,126	0.03%
2022/12/27	0	0.00	1	34.30	34.20	-1	3,307	-0.03%
2022/12/22	2	33.90	0	0.00	34.00	2	3,626	0.06%
2022/12/21	0.1	33.70	0	0.00	33.60	0.1	3,770	0.00%
2022/12/20	0.1	34.00	0	0.00	33.70	0.1	3,853	0.00%
2022/12/09	0	0.00	3	35.00	35.00	-3	5,259	-0.06%
2022/12/08	0	0.00	10	34.34	34.50	-10	5,774	-0.17%
2022/12/07	2	34.65	1	34.55	34.50	1	6,117	0.02%
2022/12/06	0.4	34.50	1	34.55	34.75	-0.6	6,217	-0.01%
2022/12/05	0	0.00	1	35.05	34.60	-1	6,213	-0.02%
2022/12/02	1	34.75	1	34.95	34.90	0	6,221	0.00%
2022/12/01	0	0.00	2	35.00	34.55	-2	6,223	-0.03%
2022/11/30	1	34.80	30	34.48	34.95	-29	6,192	-0.47%
2022/11/29	0	0.00	5	34.23	34.55	-5	6,125	-0.08%
2022/11/28	0	0.00	8	33.85	33.95	-8	6,121	-0.13%
2022/11/25	0.1	34.25	30	34.30	34.35	-29.9	6,128	-0.49%
2022/11/24	33	34.14	2	34.00	34.25	31	6,164	0.50%
2022/11/23	32	33.75	0	0.00	33.80	32	6,163	0.52%
2022/11/21	0.1	33.80	2	33.70	33.75	-1.9	6,196	-0.03%
2022/11/18	0.1	33.68	0	0.00	33.50	0.1	6,206	0.00%
2022/11/17	0.1	33.80	0	0.00	33.75	0.1	6,205	0.00%
2022/11/16	0.1	34.00	0	0.00	33.80	0.1	6,202	0.00%
2022/11/15	0	0.00	1	34.25	34.45	-1	6,180	-0.02%
2022/11/14	0	0.00	6	34.18	34.20	-6	6,154	-0.10%
2022/11/11	10.1	33.25	0	0.00	33.35	10.1	6,101	0.17%
2022/11/10	2	33.08	0	0.00	33.05	2	6,081	0.03%
2022/11/09	2	33.50	0	0.00	33.45	2	6,120	0.03%
2022/11/08	7	33.50	0	0.00	33.45	7	6,181	0.11%
2022/11/07	0	0.00	5	33.20	33.60	-5	6,252	-0.08%
2022/11/03	0.1	33.10	0	0.00	33.00	0.1	6,303	0.00%
2022/11/02	6	33.15	0	0.00	33.00	6	6,321	0.09%
2022/11/01	0	0.00	0	32.85	33.05	0	6,326	0.00%
2022/10/31	0	0.00	27	32.59	32.30	-27	6,311	-0.43%
2022/10/28	4	32.40	0	0.00	32.40	4	6,352	0.06%
2022/10/27	0	0.00	3	33.12	33.05	-3	6,348	-0.05%
2022/10/26	0.2	32.15	0	0.00	32.10	0.2	6,306	0.00%
2022/10/25	0	0.00	1	31.95	32.10	-1	6,335	-0.02%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	3.3	32.45	1	32.00	32.00	2.3	6,274	0.04%
2022/10/20	12	32.64	1	32.85	32.80	11	6,191	0.18%
2022/10/19	3.1	33.88	2	33.58	33.50	1.1	6,021	0.02%
2022/10/18	2	33.95	0	0.00	33.95	2	6,068	0.03%
2022/10/17	2	34.00	4	33.93	34.00	-2	6,113	-0.03%
2022/10/13	0.1	34.31	0	0.00	34.05	0.1	6,135	0.00%
2022/10/12	6	34.85	1	34.95	34.85	5	6,108	0.08%
2022/10/11	1.1	34.51	0	0.00	34.55	1.1	6,132	0.02%
2022/10/07	1.1	35.25	4	35.55	35.25	-3	6,118	-0.05%
2022/10/06	27	35.87	13	36.14	35.80	14	6,159	0.23%
2022/10/05	0	0.00	10	35.50	35.70	-10	6,143	-0.16%
2022/10/04	1	35.30	0	0.00	35.35	1	6,091	0.02%
2022/10/03	12	35.23	0	0.00	35.00	12	6,085	0.20%
2022/09/30	3	35.67	4	35.83	35.70	-1	6,141	-0.02%
2022/09/29	5	36.51	0	0.00	36.40	5	6,023	0.08%
2022/09/28	2	37.25	9	36.62	36.30	-7	5,964	-0.12%
2022/09/27	0.1	36.70	53	36.65	37.05	-52.9	5,867	-0.90%
2022/09/26	21.2	37.16	9	36.87	36.95	12.2	5,802	0.21%
2022/09/23	7.2	37.59	13	37.78	37.35	-5.9	5,675	-0.10%
2022/09/22	6	38.73	5	38.73	38.80	1	5,493	0.02%
2022/09/21	2.3	39.36	28	39.43	39.25	-25.7	5,417	-0.47%
2022/09/20	8	39.56	55.5	39.57	39.60	-47.5	5,266	-0.90%
2022/09/19	11	39.20	14.3	39.14	39.45	-3.3	5,117	-0.06%
2022/09/16	24.1	38.78	20.8	38.92	39.50	3.3	4,957	0.07%
2022/09/15	127.2	38.80	36.3	38.66	38.40	90.9	4,576	1.99%	大買/
2022/09/14	23	37.56	41.3	37.22	37.70	-18.2	4,040	-0.45%
2022/09/13	2	35.80	8	35.78	35.95	-6	3,724	-0.16%
2022/09/12	3	35.20	0	0.00	35.20	3	3,641	0.08%
2022/09/05	0	0.00	0.5	34.90	34.65	-0.5	3,731	-0.01%
2022/09/01	1	34.80	0.1	35.00	35.00	0.9	3,754	0.02%
2022/08/31	0	0.00	1	35.35	35.45	-1	3,747	-0.03%
2022/08/30	1	34.85	0	0.00	34.95	1	3,735	0.03%
2022/08/29	4.1	34.65	0	0.00	34.55	4.1	3,733	0.11%
2022/08/25	1.1	35.16	1	35.30	35.15	0.1	3,749	0.00%
2022/08/24	0	0.00	6	35.18	35.25	-6	3,786	-0.16%
2022/08/23	1	35.05	1	34.95	34.90	0	4,007	0.00%
2022/08/19	1	35.45	0	0.00	35.35	1	4,090	0.02%
2022/08/17	2	35.53	1	35.60	35.60	1	4,128	0.02%
2022/08/15	0	0.00	0	35.10	34.95	0	4,082	0.00%
2022/08/12	1	34.90	0.1	35.10	35.20	0.9	4,089	0.02%
2022/08/11	0	0.00	1	34.55	34.75	-1	4,032	-0.02%
2022/08/10	13	34.36	4.3	34.48	34.50	8.7	4,014	0.22%
2022/08/08	1	34.55	1	34.65	34.80	0	4,014	0.00%
2022/08/05	2	35.00	0	0.00	35.00	2	4,001	0.05%
2022/08/04	7	34.72	0	0.00	34.50	7	4,021	0.17%
2022/08/03	1	35.40	2	35.53	35.75	-1	3,969	-0.03%
2022/08/02	4	35.70	0	0.00	35.80	4	3,958	0.10%
2022/08/01	2	36.05	1	36.20	36.10	1	3,941	0.03%
2022/07/29	2	35.43	2	35.43	35.45	0	3,918	0.00%
2022/07/27	0	0.00	1	35.25	35.35	-1	3,904	-0.03%
2022/07/26	1	35.00	0	0.00	35.20	1	3,903	0.03%
2022/07/25	1	34.65	2	34.93	35.15	-1	3,902	-0.03%
2022/07/22	2	35.55	0	0.00	35.60	2	3,851	0.05%
2022/07/21	0	0.00	6	36.08	36.15	-6	3,840	-0.16%
2022/07/20	1	35.85	4	36.08	35.80	-3	3,799	-0.08%
2022/07/19	1	36.65	4	36.71	36.65	-3	3,781	-0.08%
2022/07/18	0	0.00	10.1	36.46	36.60	-10.1	3,752	-0.27%
2022/07/15	3.1	35.96	7	36.12	36.30	-3.9	3,706	-0.11%
2022/07/14	0	0.00	5	35.91	36.05	-5	3,698	-0.14%
2022/07/13	16	35.27	5	35.56	35.25	11	3,643	0.30%
2022/07/12	1	35.05	4	35.08	34.90	-3	3,605	-0.08%
2022/07/11	3.1	35.80	5	35.65	35.60	-1.9	3,595	-0.05%
2022/07/08	13	35.72	27	36.06	36.10	-14	3,582	-0.39%
2022/07/06	0	0.00	10	35.05	34.70	-10	3,468	-0.29%
2022/07/05	1	35.55	0	0.00	35.45	1	3,482	0.03%
2022/07/04	1	34.50	0	0.00	34.80	1	3,437	0.03%
2022/07/01	0	0.00	2	34.80	34.25	-2	3,466	-0.06%
2022/06/30	4	35.28	0	0.00	35.40	4	3,467	0.12%
2022/06/29	6	35.75	7	35.93	35.65	-1	3,500	-0.03%
2022/06/28	1	35.70	1	35.65	35.70	0	3,479	0.00%
2022/06/27	10	35.70	0	0.00	35.70	10	3,569	0.28%
2022/06/24	0	0.00	1	35.65	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	8.1	35.02	35.10	-8.1	3,521	-0.23%
2022/06/22	1	34.60	2	34.55	34.45	-1	3,497	-0.03%
2022/06/21	3	34.35	5	34.79	34.95	-2	3,511	-0.06%
2022/06/20	0	0.00	6	34.10	33.75	-6	3,500	-0.17%
2022/06/15	2	35.18	1	35.20	35.05	1	3,443	0.03%
2022/06/14	0.1	35.00	3	34.80	34.95	-2.9	3,466	-0.08%
2022/06/13	2	34.75	0	0.00	34.70	2	3,498	0.06%
2022/06/10	0	0.00	1	35.50	35.50	-1	3,485	-0.03%
2022/06/09	1	35.70	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0	0.00	21	35.75	35.80	-21	3,487	-0.60%
2022/06/07	10	35.55	4	35.54	35.65	6	3,468	0.17%
2022/06/06	5	35.53	1	35.50	35.70	4	3,470	0.12%
2022/06/02	2	35.50	4	35.48	35.50	-2	3,526	-0.06%
2022/06/01	12	35.40	2	35.45	35.25	10	3,623	0.28%
2022/05/31	1	35.10	0	0.00	35.55	1	3,606	0.03%
2022/05/30	2	34.60	11	35.08	35.30	-9	3,395	-0.27%
2022/05/27	0	0.00	1	34.75	34.75	-1	3,357	-0.03%
2022/05/25	0	0.00	2	34.60	34.50	-2	3,454	-0.06%
2022/05/24	1.1	33.95	0	0.00	33.85	1.1	3,508	0.03%
2022/05/20	20	34.65	8	34.79	34.40	12	3,522	0.34%
2022/05/19	0.3	33.95	0	0.00	33.95	0.3	3,484	0.01%
2022/05/18	1	34.35	0	0.00	34.75	1	3,484	0.03%
2022/05/17	0	0.00	1	34.20	34.30	-1	3,494	-0.03%
2022/05/16	0	0.00	1	33.60	33.60	-1	3,472	-0.03%
2022/05/13	1	33.10	2	33.30	33.30	-1	3,480	-0.03%
2022/05/11	1	32.90	1	33.00	33.00	0	3,504	0.00%
2022/05/10	9	32.93	0	0.00	33.25	9	3,543	0.25%
2022/05/09	2	33.43	0	0.00	33.45	2	3,561	0.06%
2022/05/05	0	0.00	2	34.18	34.30	-2	3,729	-0.05%
2022/05/04	1	33.70	0	0.00	33.70	1	3,737	0.03%
2022/04/29	6	33.60	0	0.00	33.45	6	3,837	0.16%
2022/04/28	5	33.34	2	33.35	33.50	3	3,881	0.08%
2022/04/27	5	33.36	180	33.46	33.40	-175	3,860	-4.53%	大賣/鉅額交易
2022/04/26	0.1	34.00	0	0.00	33.95	0.1	3,837	0.00%
2022/04/25	13.1	33.83	7	33.75	33.80	6.1	3,857	0.16%
2022/04/22	7	34.32	0	0.00	34.40	7	3,817	0.18%
2022/04/21	2.5	34.55	1	34.45	34.55	1.5	3,847	0.04%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/19	4	34.08	2	34.15	34.05	2	3,882	0.05%
2022/04/18	3	34.05	0	0.00	34.05	3	3,924	0.08%
2022/04/15	5.1	34.32	0	0.00	34.25	5.1	3,938	0.13%
2022/04/14	14	34.66	0	0.00	34.75	14	3,966	0.35%
2022/04/13	0	0.00	1	34.70	34.80	-1	4,006	-0.02%
2022/04/12	1	34.50	4	34.30	34.35	-3	4,041	-0.07%
2022/04/11	12.2	34.61	0	0.00	34.40	12.2	4,054	0.30%
2022/04/08	32	35.08	0	0.00	35.00	32	4,056	0.79%
2022/04/07	142.1	35.28	0	0.00	34.95	142.1	4,116	3.45%	大買/鉅額交易
2022/04/06	1	35.40	1	35.50	35.65	0	4,126	0.00%
2022/04/01	4	35.89	3	35.85	35.90	1	4,226	0.02%
2022/03/31	2	35.50	30	35.62	35.45	-28	4,354	-0.64%
2022/03/30	5	35.45	1	35.30	35.30	4	4,321	0.09%
2022/03/29	1	34.60	0	0.00	34.60	1	4,231	0.02%
2022/03/28	6	34.70	0	0.00	34.85	6	4,227	0.14%
2022/03/24	11.1	35.08	0	0.00	35.05	11.1	4,304	0.26%
2022/03/23	0.1	35.55	0	0.00	35.50	0.1	4,354	0.00%
2022/03/22	1	35.40	2	35.40	35.55	-1	4,369	-0.02%
2022/03/21	0	0.00	4	35.31	35.60	-4	4,402	-0.09%
2022/03/18	1	35.20	4	35.24	35.00	-3	4,448	-0.07%
2022/03/17	25	35.09	0	0.00	35.00	25	4,474	0.56%
2022/03/16	1	34.20	2	34.70	34.85	-1	4,587	-0.02%
2022/03/14	0	0.00	2	34.80	35.05	-2	4,982	-0.04%
2022/03/11	2.1	34.50	0	0.00	34.50	2.1	5,019	0.04%
2022/03/10	2	34.65	3	34.60	34.80	-1	5,074	-0.02%
2022/03/09	4	34.11	1	34.40	34.15	3	5,072	0.06%
2022/03/08	7	33.87	2	34.00	34.00	5	5,077	0.10%
2022/03/07	8.3	34.22	0	0.00	34.20	8.3	5,080	0.16%
2022/03/04	2.1	35.01	1	35.10	35.05	1.1	5,129	0.02%
2022/03/03	0	35.40	4	35.34	35.35	-4	5,162	-0.08%
2022/03/01	0	0.00	5.2	35.41	35.65	-5.2	5,198	-0.10%
2022/02/25	1.1	34.95	0	0.00	35.60	1.1	5,207	0.02%
2022/02/24	7.1	35.16	0	0.00	35.05	7.1	5,142	0.14%
2022/02/23	2	35.85	0	0.00	35.70	2	5,087	0.04%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/21	5	36.07	5	35.78	36.40	0	5,111	0.00%
2022/02/18	9	36.07	1	36.10	35.95	8	5,107	0.16%
2022/02/17	0	0.00	31	36.07	36.30	-31	5,115	-0.61%
2022/02/16	0	0.00	4	35.53	35.60	-4	5,102	-0.08%
2022/02/15	2	35.28	0	0.00	35.15	2	5,129	0.04%
2022/02/14	10.1	35.30	5	35.40	35.25	5.1	5,187	0.10%
2022/02/11	2	35.83	0	0.00	35.75	2	5,191	0.04%
2022/02/10	2	36.30	3.3	36.32	36.35	-1.3	5,222	-0.02%
2022/02/09	9	36.30	5	36.33	36.35	4	5,230	0.08%
2022/02/08	5	36.43	7	36.59	36.35	-2	5,239	-0.04%
2022/02/07	6	36.07	2	35.75	36.10	4	5,196	0.08%
2022/01/25	16.2	34.57	3	34.52	34.55	13.2	5,130	0.26%
2022/01/24	2.1	34.98	2	34.90	35.10	0.1	5,082	0.00%
2022/01/21	2	35.18	1	35.20	35.45	1	5,139	0.02%
2022/01/20	3	35.55	0	0.00	35.45	3	5,107	0.06%
2022/01/19	2	35.53	1.3	35.46	35.35	0.7	5,164	0.01%
2022/01/18	20	35.81	2	35.78	35.95	18	5,156	0.35%
2022/01/17	2	35.28	12	35.35	35.40	-10	5,154	-0.19%
2022/01/14	7	35.41	2	35.70	35.40	5	5,163	0.10%
2022/01/13	8	36.01	13	36.05	36.00	-5	5,183	-0.10%
2022/01/12	0	0.00	1	36.00	36.00	-1	5,146	-0.02%
2022/01/11	1	35.40	2	35.85	35.90	-1	5,132	-0.02%
2022/01/10	1	35.30	0	0.00	35.30	1	5,111	0.02%
2022/01/07	2	35.58	1	35.55	35.35	1	5,124	0.02%
2022/01/06	4.1	35.62	13	35.65	35.65	-8.9	5,081	-0.18%
2022/01/05	1.3	35.86	0	0.00	35.75	1.3	5,096	0.03%
2022/01/04	4	35.85	0	0.00	35.90	4	5,108	0.08%
2022/01/03	1.3	35.97	8.1	36.11	35.85	-6.8	5,109	-0.13%
2021/12/30	12	36.29	0	0.00	36.10	12	5,105	0.24%
2021/12/29	1	36.20	7	36.29	36.55	-6	5,126	-0.12%
2021/12/28	16	36.61	3	36.70	36.65	13	5,134	0.25%
2021/12/27	5.3	37.06	12	36.85	37.20	-6.7	5,044	-0.13%
2021/12/24	1	36.15	3	35.95	36.05	-2	4,997	-0.04%
2021/12/23	2	35.88	5	35.95	35.80	-3	5,072	-0.06%
2021/12/22	3	35.82	2.2	35.87	35.90	0.8	5,202	0.02%
2021/12/21	1	35.35	5	35.73	35.60	-4	5,233	-0.08%
2021/12/20	9	35.67	2	35.50	35.50	7	5,264	0.13%
2021/12/17	1	35.70	3	35.92	36.15	-2	5,281	-0.04%
2021/12/16	13	35.58	1	35.95	35.55	12	5,262	0.23%
2021/12/15	4.1	35.62	1	35.65	35.70	3.1	5,344	0.06%
2021/12/14	12	36.00	15	36.04	35.85	-3	5,397	-0.06%
2021/12/13	5	36.23	5	36.18	36.10	0	5,381	0.00%
2021/12/10	20.2	35.82	0	0.00	35.85	20.2	5,435	0.37%
2021/12/09	62.2	36.00	32	36.38	36.55	30.2	5,388	0.56%
2021/12/08	0	0.00	5	34.94	35.20	-5	5,085	-0.10%
2021/12/07	1	34.45	0	0.00	34.50	1	4,993	0.02%
2021/12/06	3	34.72	5	34.78	34.85	-2	5,066	-0.04%
2021/12/03	1	34.15	0	0.00	34.05	1	5,181	0.02%
2021/12/02	5	33.90	2	33.95	34.10	3	5,200	0.06%
2021/12/01	4	33.56	2	33.65	33.65	2	5,197	0.04%
2021/11/30	5	33.60	0	0.00	33.50	5	5,160	0.10%
2021/11/29	12.1	34.13	5	34.19	34.00	7.1	5,045	0.14%
2021/11/26	21	34.45	1	34.45	34.40	20	5,029	0.40%
2021/11/25	1	35.00	1	35.10	34.90	0	5,090	0.00%
2021/11/24	1	34.85	12	34.94	35.10	-11	5,171	-0.21%
2021/11/23	6	34.60	3	34.75	34.50	3	5,182	0.06%
2021/11/22	0	0.00	34	34.41	34.80	-34	5,264	-0.65%
2021/11/19	3.7	34.39	1.1	34.63	34.30	2.6	5,307	0.05%
2021/11/18	7	34.46	0	0.00	34.50	7	5,349	0.13%
2021/11/17	7.2	34.52	0.3	34.65	34.45	6.9	5,361	0.13%
2021/11/16	1.7	34.82	0	0.00	34.75	1.7	5,406	0.03%
2021/11/15	0	0.00	6	34.70	35.05	-6	5,536	-0.11%
2021/11/12	11.5	34.49	2	34.55	34.45	9.5	5,749	0.17%
2021/11/11	6.2	34.36	3	34.33	34.30	3.2	5,810	0.06%
2021/11/10	4	34.94	0	0.00	34.80	4	5,841	0.07%
2021/11/09	1.1	35.16	0	0.00	35.20	1.1	5,850	0.02%
2021/11/08	0	0.00	2	34.70	34.80	-2	5,916	-0.03%
2021/11/05	6.1	34.06	0	0.00	34.15	6.1	5,890	0.10%
2021/11/04	6	34.51	0	0.00	34.35	6	5,911	0.10%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	6	34.55	4	34.59	34.50	2	5,933	0.03%
2021/11/01	1	34.25	2	34.40	34.45	-1	5,893	-0.02%
2021/10/29	6.3	34.37	1	34.35	34.10	5.3	5,891	0.09%
2021/10/28	2	34.65	1	34.50	34.75	1	5,841	0.02%
2021/10/27	12.1	34.56	3.2	34.75	34.55	8.9	5,852	0.15%
2021/10/26	4	35.15	0	0.00	35.20	4	5,851	0.07%
2021/10/25	2	34.78	0	0.00	35.15	2	5,816	0.03%
2021/10/22	3	34.90	0	0.00	34.85	3	5,840	0.05%
2021/10/21	2	35.28	0	0.00	35.20	2	5,829	0.03%
2021/10/20	0	0.00	1	35.10	34.85	-1	5,774	-0.02%
2021/10/19	12	34.87	0	0.00	34.90	12	5,772	0.21%
2021/10/18	1	34.90	1	34.90	34.90	0	5,762	0.00%
2021/10/15	0	0.00	3	34.65	34.85	-3	5,770	-0.05%
2021/10/14	5	34.10	0	0.00	34.10	5	5,796	0.09%
2021/10/13	8	33.96	3	34.28	33.85	5	5,867	0.09%
2021/10/12	3.1	33.83	1	33.80	33.95	2.1	5,830	0.04%
2021/10/08	7	34.43	0	0.00	34.40	7	5,813	0.12%
2021/10/07	6	34.73	6	34.76	34.90	0	5,867	0.00%
2021/10/06	17	34.08	1	34.30	34.10	16	5,881	0.27%
2021/10/05	9.2	34.18	5	34.20	34.20	4.2	5,836	0.07%
2021/10/04	27.6	34.89	7	34.76	34.65	20.6	5,850	0.35%
2021/10/01	11.1	34.96	28	34.96	35.00	-17	5,851	-0.29%
2021/09/30	1	35.60	11	35.55	35.50	-10	5,747	-0.17%
2021/09/29	18.3	35.30	20	35.28	35.25	-1.7	5,680	-0.03%
2021/09/28	29	35.91	7	35.89	35.90	22	5,564	0.40%
2021/09/27	37	36.24	1	36.25	36.20	36	5,592	0.64%
2021/09/24	6.1	35.73	0	0.00	35.60	6.1	5,567	0.11%
2021/09/23	4	35.53	2	35.75	35.60	2	5,511	0.04%
2021/09/22	15.4	35.44	4	35.65	35.40	11.4	5,509	0.21%
2021/09/17	8	36.44	0	0.00	36.15	8	5,446	0.15%
2021/09/16	4	36.48	1	36.40	36.40	3	5,456	0.05%
2021/09/15	6	37.36	0	0.00	37.00	6	5,567	0.11%
2021/09/14	0	0.00	4.6	37.20	37.35	-4.6	5,544	-0.08%
2021/09/13	3	36.27	0	0.00	36.50	3	5,496	0.05%
2021/09/10	2.2	36.14	1	36.05	36.25	1.2	5,560	0.02%
2021/09/09	6	35.73	1	36.20	36.25	5	5,878	0.09%
2021/09/08	14.2	35.99	5	35.89	35.80	9.2	5,826	0.16%
2021/09/07	2.6	36.76	0	0.00	36.65	2.6	5,733	0.05%
2021/09/06	1.3	36.95	0	0.00	36.90	1.3	5,753	0.02%
2021/09/03	3	36.97	4	37.00	37.05	-1	5,756	-0.02%
2021/09/02	2.1	36.85	0	0.00	36.80	2.1	5,747	0.04%
2021/09/01	6.5	37.09	0	0.00	37.05	6.5	5,735	0.11%
2021/08/31	10.1	36.80	1	36.75	37.25	9.1	5,739	0.16%
2021/08/30	16	36.88	2	36.85	37.05	14	5,668	0.25%
2021/08/27	3	38.08	10	38.00	38.15	-7	5,597	-0.13%
2021/08/26	12.1	37.53	0	0.00	37.50	12.1	5,564	0.22%
2021/08/25	6	37.75	0	0.00	37.95	6	5,540	0.11%
2021/08/24	3.6	37.78	2	37.63	37.60	1.6	5,472	0.03%
2021/08/23	2	38.05	4	37.99	38.05	-2	5,436	-0.04%
2021/08/20	19	37.79	4	37.86	37.55	15	5,522	0.27%
2021/08/19	24.2	38.13	0.5	37.70	37.60	23.7	5,620	0.42%
2021/08/18	6.6	37.44	0	0.00	37.80	6.6	5,554	0.12%
2021/08/17	7.1	38.79	1	39.20	38.40	6.1	5,420	0.11%
2021/08/16	4	39.18	0.5	39.50	39.15	3.5	5,337	0.07%
2021/08/13	1	40.35	3	40.35	40.30	-2	5,353	-0.04%
2021/08/12	2.4	40.70	0	0.00	40.65	2.4	5,414	0.04%
2021/08/11	7	41.63	0	0.00	41.80	7	5,363	0.13%
2021/08/10	3.4	41.69	0	0.00	41.65	3.4	5,456	0.06%
2021/08/09	0.1	42.70	0	0.00	42.50	0.1	5,608	0.00%
2021/08/06	1.1	43.17	0	0.00	43.10	1.1	5,689	0.02%
2021/08/05	1	43.70	0	0.00	43.60	1	5,835	0.02%
2021/08/04	0	0.00	3	43.75	43.75	-3	6,077	-0.05%
2021/08/03	1	43.45	1	43.75	43.90	0	6,281	0.00%
2021/08/02	3	43.32	4	43.30	44.20	-1	6,363	-0.02%
2021/07/30	5.5	43.20	1	43.25	43.10	4.5	6,426	0.07%
2021/07/28	2	43.70	0	0.00	43.60	2	6,811	0.03%
2021/07/27	0	0.00	1	44.50	44.35	-1	6,977	-0.01%
2021/07/23	0	0.00	2	44.45	44.45	-2	7,452	-0.03%
2021/07/22	0	0.00	2	44.28	44.05	-2	7,643	-0.03%
2021/07/21	2.2	43.71	0	0.00	43.80	2.2	7,805	0.03%
2021/07/20	6.3	44.16	2	44.33	43.85	4.3	7,942	0.05%
2021/07/19	3.3	44.46	2	44.78	45.00	1.3	8,125	0.02%
2021/07/16	0	0.00	2	45.00	45.15	-2	8,566	-0.02%
2021/07/15	0.6	44.44	1	44.45	44.30	-0.4	8,998	0.00%
2021/07/14	6.2	43.87	0	0.00	43.85	6.2	9,886	0.06%
2021/07/13	12	45.13	1	45.45	44.55	11	10,139	0.11%
2021/07/12	1.1	44.75	1	44.60	44.80	0.1	10,396	0.00%
2021/07/09	4.1	44.43	0	0.00	44.70	4.1	10,836	0.04%
2021/07/08	1	45.15	0	0.00	45.15	1	10,863	0.01%
2021/07/07	16	45.10	2	45.45	45.00	14	10,870	0.13%
2021/07/06	0	0.00	2	45.83	45.70	-2	10,884	-0.02%
2021/07/05	3	45.73	1	45.50	46.00	2	10,972	0.02%
2021/07/02	3.1	45.76	1	45.45	45.45	2.1	10,992	0.02%
2021/07/01	0	0.00	3	46.77	46.30	-3	10,943	-0.03%
2021/06/30	0	0.00	4	46.65	46.75	-4	10,959	-0.04%
2021/06/29	2.4	46.34	3	46.53	46.60	-0.6	11,003	-0.01%
2021/06/28	1	47.15	3	46.97	47.00	-2	11,123	-0.02%
2021/06/25	2	47.58	13	47.75	47.35	-11	11,196	-0.10%
2021/06/24	2	47.00	8	47.13	47.45	-6	11,235	-0.05%
2021/06/23	15	45.79	1	45.75	46.00	14	11,152	0.13%
2021/06/22	1	45.00	5	45.00	44.95	-4	11,173	-0.04%
2021/06/21	3	44.25	1	45.25	44.30	2	11,334	0.02%
2021/06/18	8.1	44.60	1	45.00	44.45	7.1	11,309	0.06%
2021/06/17	0.4	45.00	8	44.75	45.30	-7.6	11,002	-0.07%
2021/06/16	4	45.39	1	45.70	45.50	3	11,021	0.03%
2021/06/15	8.1	45.78	0	0.00	45.65	8.1	11,061	0.07%
2021/06/11	1	46.40	0	0.00	46.35	1	11,112	0.01%
2021/06/10	2	46.60	10	46.59	46.50	-8	11,116	-0.07%
2021/06/09	2	47.15	1	47.70	47.00	1	11,095	0.01%
2021/06/08	6	46.88	1	47.80	47.00	5	11,083	0.05%
2021/06/07	0.1	46.60	1	46.00	46.40	-0.9	11,102	-0.01%
2021/06/04	0	47.90	10	48.02	47.65	-10	11,091	-0.09%
2021/06/03	2	47.90	0	0.00	48.00	2	11,101	0.02%
2021/06/02	1.3	47.56	5	47.73	48.20	-3.7	11,144	-0.03%
2021/06/01	0.2	46.80	2	46.85	47.00	-1.8	11,095	-0.02%
2021/05/31	1.2	47.03	8	46.84	46.65	-6.8	11,201	-0.06%
2021/05/28	5.2	48.07	5.1	47.89	47.40	0.1	11,297	0.00%
2021/05/27	3	46.45	1	46.45	47.15	2	11,207	0.02%
2021/05/26	5	46.07	3	46.07	46.25	2	11,197	0.02%
2021/05/25	3	46.15	9	45.93	46.30	-6	11,152	-0.05%
2021/05/24	7	44.54	0	0.00	44.60	7	11,108	0.06%
2021/05/21	11	44.14	8	44.52	44.35	3	11,218	0.03%
2021/05/20	3	44.63	7	44.05	44.20	-4	11,167	-0.04%
2021/05/19	1.1	43.52	2	43.85	43.55	-0.9	11,092	-0.01%
2021/05/18	8.3	43.07	14	42.00	43.75	-5.7	11,075	-0.05%
2021/05/17	5.6	41.26	45	41.01	41.30	-39.4	11,014	-0.36%
2021/05/14	10	44.00	61	44.12	44.35	-51	10,811	-0.47%
2021/05/13	9	44.26	14	43.99	43.90	-5	10,697	-0.05%
2021/05/12	22.5	45.46	15	45.47	45.00	7.5	10,559	0.07%
2021/05/11	25.7	49.27	17	49.34	48.60	8.7	10,379	0.08%
2021/05/10	28.1	51.21	12	51.68	51.50	16.1	10,201	0.16%
2021/05/07	17.3	51.03	1.4	50.44	51.00	15.9	10,178	0.16%
2021/05/06	2.2	50.63	13	50.37	50.70	-10.8	10,138	-0.11%
2021/05/05	20	50.20	7	50.33	49.50	13	9,970	0.13%
2021/05/04	16	50.50	34	51.09	51.10	-18	9,745	-0.18%
2021/05/03	19.1	52.64	9	52.92	52.50	10.1	9,553	0.11%
2021/04/29	31.5	53.86	6	54.33	54.10	25.5	9,387	0.27%
2021/04/28	14	55.24	26	55.00	55.50	-12	9,117	-0.13%
2021/04/27	11	55.91	17	55.94	56.10	-6	9,030	-0.07%
2021/04/26	10	57.02	10	56.92	57.00	0	8,914	0.00%
2021/04/23	18.6	55.92	17	56.04	56.30	1.6	8,784	0.02%
2021/04/22	54.1	57.63	102.5	57.30	56.10	-48.4	8,588	-0.56%	大賣/
2021/04/21	38.6	57.08	17.5	56.85	57.10	21.1	8,128	0.26%
2021/04/20	188	57.31	27	56.87	56.50	161	7,741	2.08%	大買/鉅額交易
2021/04/19	17	53.42	41.3	53.78	53.80	-24.3	6,858	-0.35%
2021/04/16	14.1	51.12	15	52.15	51.70	-0.9	6,557	-0.01%
2021/04/15	29	49.98	57.3	50.53	51.20	-28.3	6,355	-0.45%
2021/04/14	1	47.55	9	47.74	48.15	-8	5,976	-0.13%
2021/04/13	1	47.70	3	47.93	47.30	-2	6,072	-0.03%
2021/04/12	15	48.40	35	48.03	47.80	-20	6,202	-0.32%
2021/04/09	18	47.96	9	47.96	48.00	9	6,238	0.14%
2021/04/08	2	46.65	1	46.70	46.95	1	6,166	0.02%
2021/04/07	1	47.05	2	47.35	47.30	-1	6,163	-0.02%
2021/04/06	1	47.40	7	47.50	47.30	-6	6,151	-0.10%
2021/04/01	4	47.45	1	47.55	47.45	3	6,115	0.05%
2021/03/31	10.6	48.09	2	48.05	48.20	8.6	6,045	0.14%
2021/03/30	3	46.58	4	47.49	47.50	-1	5,882	-0.02%
2021/03/29	7	46.27	4	46.66	47.00	3	5,788	0.05%
2021/03/26	2	45.45	5	46.06	45.45	-3	5,754	-0.05%
2021/03/25	54	45.90	2	45.50	45.75	52	5,709	0.91%
2021/03/24	6	45.48	14	45.49	46.40	-8	5,620	-0.14%
2021/03/23	1	44.75	5	44.98	44.75	-4	5,436	-0.07%
2021/03/22	0	0.00	3	44.13	44.55	-3	5,468	-0.05%
2021/03/19	2	44.03	0	0.00	44.20	2	5,493	0.04%
2021/03/18	0	0.00	2	45.10	45.00	-2	5,476	-0.04%
2021/03/17	0	0.00	11.3	44.81	44.70	-11.3	5,413	-0.21%
2021/03/16	4	43.95	8	44.16	44.05	-4	5,370	-0.07%
2021/03/15	2	43.85	0	0.00	44.15	2	5,446	0.04%
2021/03/12	10	44.20	12	43.95	44.00	-2	5,608	-0.04%
2021/03/11	1	43.95	2.5	43.99	43.85	-1.5	5,662	-0.03%
2021/03/10	1	43.55	0	0.00	43.65	1	5,681	0.02%
2021/03/08	0	0.00	1	44.30	43.45	-1	5,736	-0.02%
2021/03/05	40	43.09	45	43.36	42.95	-5	5,802	-0.09%
2021/03/04	102	43.85	108	43.63	43.55	-6	5,959	-0.10%	大買/大賣/
2021/03/03	7	43.39	9	43.97	43.85	-2	5,920	-0.03%
2021/03/02	2	42.40	190	42.55	42.40	-188	5,874	-3.20%	大賣/鉅額交易
2021/02/26	135	43.06	102	42.61	43.15	33	5,890	0.56%	大買/大賣/
2021/02/25	5	45.10	106	44.47	44.45	-101	5,794	-1.74%	大賣/鉅額交易
2021/02/24	42	44.55	16	44.66	44.40	26	5,882	0.44%
2021/02/23	34	43.50	54	44.23	44.65	-20	6,035	-0.33%
2021/02/22	117	43.19	8.1	43.51	43.60	108.9	6,028	1.81%	大買/鉅額交易
2021/02/19	134	42.62	0	0.00	42.55	134	6,085	2.20%	大買/鉅額交易
2021/02/18	1	43.30	2	43.50	43.30	-1	6,145	-0.02%
2021/02/17	0.1	42.00	11	43.02	42.70	-10.9	6,144	-0.18%
2021/02/05	0	0.00	1	41.80	41.80	-1	6,269	-0.02%
2021/02/03	1	42.55	2	42.73	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	3.2	42.25	42.25	-3.2	6,570	-0.05%
2021/02/01	5	40.62	1	40.80	40.80	4	6,557	0.06%
2021/01/29	1.1	39.58	0	0.00	39.95	1.1	6,608	0.02%
2021/01/28	1	40.90	0	0.00	40.35	1	6,637	0.02%
2021/01/27	1	41.45	0	0.00	41.40	1	6,668	0.01%
2021/01/26	1	41.55	0	0.00	41.50	1	6,678	0.01%
2021/01/25	1	41.95	11	41.91	42.00	-10	6,666	-0.15%
2021/01/22	1	41.80	1	41.80	42.00	0	6,679	0.00%
2021/01/20	6	41.63	3	41.53	41.60	3	6,659	0.05%
2021/01/19	0	0.00	3	43.27	43.20	-3	6,574	-0.05%
2021/01/18	1	42.30	0	0.00	42.35	1	6,533	0.02%
2021/01/15	4	42.85	108	42.97	43.05	-104	6,497	-1.60%	大賣/鉅額交易
2021/01/14	10	43.01	10	42.95	43.10	0	6,468	0.00%
2021/01/13	3.2	43.62	2	43.40	43.30	1.2	6,412	0.02%
2021/01/12	2	43.30	51	42.96	43.05	-49	6,351	-0.77%
2021/01/11	0.1	43.20	1	43.10	43.55	-0.9	6,308	-0.01%
2021/01/08	5	43.18	4	43.28	43.60	1	6,269	0.02%
2021/01/07	2	41.85	4	42.55	42.85	-2	6,170	-0.03%
2021/01/06	13.9	41.56	16	41.55	41.35	-2.1	6,075	-0.03%
2021/01/05	12	43.02	8	43.76	42.80	4	5,880	0.07%
2021/01/04	2	43.60	28	43.54	44.40	-26	5,711	-0.46%
2020/12/31	5	44.01	0	0.00	44.05	5	5,632	0.09%
2020/12/30	4	43.81	2	44.03	44.10	2	5,627	0.04%
2020/12/29	9	43.35	3	43.35	43.35	6	5,619	0.11%
2020/12/25	2	43.35	3	43.63	43.55	-1	5,672	-0.02%
2020/12/24	2	43.65	5	43.30	43.50	-3	5,697	-0.05%
2020/12/23	2	43.30	1	43.30	43.35	1	5,735	0.02%
2020/12/22	9	43.79	25	43.60	43.05	-16	5,733	-0.28%
2020/12/21	6	44.36	14	44.62	44.65	-8	5,756	-0.14%
2020/12/18	0	0.00	3	45.05	45.10	-3	5,733	-0.05%
2020/12/17	4	45.36	1	45.60	45.50	3	5,731	0.05%
2020/12/16	3	45.37	4	45.58	45.70	-1	5,727	-0.02%
2020/12/15	12	44.95	2	44.78	44.80	10	5,641	0.18%
2020/12/14	53	44.44	44	44.86	45.15	9	5,592	0.16%
2020/12/11	4	44.20	11	44.10	44.35	-7	5,524	-0.13%
2020/12/10	3	44.83	4	45.09	44.80	-1	5,539	-0.02%
2020/12/09	2	45.15	3	45.33	45.30	-1	5,503	-0.02%
2020/12/08	22	45.17	14	44.95	45.45	8	5,469	0.15%
2020/12/07	10	43.77	29	43.75	43.80	-19	5,351	-0.36%
2020/12/04	4	43.68	1	43.70	43.70	3	5,386	0.06%
2020/12/03	4	42.94	5	43.08	43.30	-1	5,370	-0.02%
2020/12/02	0	0.00	2	43.50	43.20	-2	5,391	-0.04%
2020/12/01	1	42.55	9	42.90	43.50	-8	5,425	-0.15%
2020/11/30	2	43.10	0	0.00	42.50	2	5,374	0.04%
2020/11/27	9	43.16	7	43.19	43.20	2	5,260	0.04%
2020/11/26	11	42.89	13	43.25	43.20	-2	5,288	-0.04%
2020/11/25	8	43.16	23	42.81	43.00	-15	5,393	-0.28%
2020/11/24	11	42.78	18	42.76	42.75	-7	5,366	-0.13%
2020/11/23	16	43.27	14	43.56	43.30	2	5,316	0.04%
2020/11/20	5	42.65	19	43.07	43.25	-14	5,180	-0.27%
2020/11/19	0	0.00	6	41.71	41.80	-6	4,947	-0.12%
2020/11/18	1	41.05	11	41.13	41.05	-10	4,859	-0.21%
2020/11/17	0	0.00	8	40.09	40.35	-8	4,780	-0.17%
2020/11/16	21.5	39.99	4	39.93	39.95	17.5	4,811	0.36%
2020/11/13	67.5	40.17	11	40.47	39.95	56.5	4,820	1.17%
2020/11/12	4	39.68	16	39.98	39.90	-12	4,745	-0.25%
2020/11/11	13	39.42	9	39.71	40.00	4	4,888	0.08%
2020/11/10	4	38.69	2	38.53	38.60	2	4,971	0.04%
2020/11/09	2	38.55	24	38.50	38.60	-22	5,060	-0.43%
2020/11/06	0	0.00	14	38.23	38.25	-14	5,078	-0.28%
2020/11/05	2	38.00	21	37.96	38.00	-19	5,174	-0.37%
2020/11/04	3	37.18	11	37.35	37.50	-8	5,080	-0.16%
2020/11/03	7	36.45	6	36.44	36.70	1	5,035	0.02%
2020/11/02	2	35.98	4	35.90	36.05	-2	5,117	-0.04%
2020/10/30	5	35.76	7	36.09	36.10	-2	5,225	-0.04%
2020/10/29	14	36.20	2	36.35	36.35	12	5,303	0.23%
2020/10/28	4	37.03	0	0.00	37.10	4	5,346	0.07%
2020/10/27	0	0.00	14	37.44	37.45	-14	5,352	-0.26%
2020/10/26	0	0.00	4	37.35	37.25	-4	5,348	-0.07%
2020/10/22	1	37.00	0	0.00	36.70	1	5,425	0.02%
2020/10/21	11	36.95	2	36.90	36.85	9	5,463	0.16%
2020/10/20	3	36.62	0	0.00	36.80	3	5,487	0.05%
2020/10/19	9	36.85	4	36.91	37.05	5	5,553	0.09%
2020/10/16	10	36.60	0	0.00	36.70	10	5,635	0.18%
2020/10/15	25	36.66	0	0.00	36.60	25	5,670	0.44%
2020/10/14	0	0.00	2	37.00	37.10	-2	5,719	-0.03%
2020/10/13	3	37.07	0	0.00	37.20	3	5,812	0.05%
2020/10/12	2	37.33	1	37.55	37.70	1	5,962	0.02%
2020/10/08	0	0.00	0	37.80	37.85	0	6,042	0.00%
2020/10/07	0	0.00	4	38.10	38.00	-4	6,085	-0.07%
2020/10/06	0	0.00	1	37.95	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	2	37.85	37.90	-2	6,147	-0.03%
2020/09/30	3	37.30	0	0.00	36.90	3	6,153	0.05%
2020/09/29	0	0.00	1	37.00	37.20	-1	6,259	-0.02%
2020/09/28	0	0.00	3	36.67	36.70	-3	6,259	-0.05%
2020/09/25	10	35.70	4	36.10	36.00	6	6,273	0.10%
2020/09/24	16	36.18	5	36.16	35.70	11	6,256	0.18%
2020/09/23	2	36.90	10	36.85	37.30	-8	6,213	-0.13%
2020/09/22	2	37.00	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	5	38.20	38.00	-5	6,198	-0.08%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.80	0	0.00	37.90	1	6,204	0.02%
2020/09/16	0	0.00	5	38.25	38.25	-5	6,206	-0.08%
2020/09/15	1	38.10	8	38.48	38.50	-7	6,224	-0.11%
2020/09/11	3	38.40	65	38.26	37.90	-62	6,237	-0.99%
2020/09/10	3	38.38	5	38.31	38.50	-2	6,293	-0.03%
2020/09/09	1	38.00	49	37.98	38.45	-48	6,266	-0.77%
2020/09/08	3	37.45	24	37.39	37.50	-21	6,182	-0.34%
2020/09/07	75	36.66	8	37.17	37.25	67	6,152	1.09%
2020/09/04	171	35.85	66	35.93	36.10	105	6,136	1.71%	大買/鉅額交易
2020/09/03	8	35.84	3	36.15	35.85	5	6,096	0.08%
2020/09/02	8	35.69	1	35.65	35.90	7	6,043	0.12%
2020/09/01	5	36.16	3	36.20	36.40	2	6,018	0.03%
2020/08/31	9	36.52	4	36.85	36.00	5	5,954	0.08%
2020/08/28	5	37.34	1	37.30	37.30	4	5,794	0.07%
2020/08/27	11	37.28	0	0.00	37.30	11	5,819	0.19%
2020/08/26	0	0.00	1	37.75	37.75	-1	5,800	-0.02%
2020/08/25	3	37.77	3	38.00	37.65	0	5,843	0.00%
2020/08/24	3	37.75	0	0.00	37.65	3	6,080	0.05%
2020/08/21	6	38.19	6	38.14	38.10	0	6,084	0.00%
2020/08/20	4	37.21	5	37.17	37.45	-1	6,072	-0.02%
2020/08/19	14	38.53	3	38.62	38.40	11	5,995	0.18%
2020/08/18	1	38.90	13	38.45	39.00	-12	5,938	-0.20%
2020/08/17	7	39.05	2	39.13	38.75	5	5,860	0.09%
2020/08/14	1	38.70	15	38.52	38.65	-14	5,618	-0.25%
2020/08/13	3	37.43	21	37.43	37.75	-18	5,386	-0.33%
2020/08/12	7	36.49	6	36.56	36.35	1	5,277	0.02%
2020/08/11	4	36.86	21	36.77	36.65	-17	5,220	-0.33%
2020/08/10	0	0.00	0.1	35.40	35.40	-0.1	5,063	0.00%
2020/08/07	0	0.00	11	35.98	35.35	-11	5,125	-0.21%
2020/08/06	16	36.70	9	36.44	36.40	7	5,117	0.14%
2020/08/05	2	36.10	41	35.32	35.90	-39	5,015	-0.78%
2020/08/04	40.1	34.24	4	34.91	35.55	36.1	4,923	0.73%
2020/08/03	0	0.00	6	33.93	33.60	-6	4,841	-0.12%
2020/07/31	0	0.00	2	34.13	33.95	-2	4,787	-0.04%
2020/07/30	1	34.40	4	34.38	34.40	-3	4,821	-0.06%
2020/07/29	0.2	33.70	0	0.00	33.65	0.2	4,862	0.00%
2020/07/28	0	0.00	2	33.55	33.55	-2	4,921	-0.04%
2020/07/27	4	34.15	1	34.15	34.00	3	4,975	0.06%
2020/07/24	0	0.00	1	34.55	34.50	-1	4,982	-0.02%
2020/07/23	3	34.85	1	35.65	35.00	2	5,072	0.04%
2020/07/22	2	35.55	1	35.65	35.65	1	5,096	0.02%
2020/07/21	2	35.50	0	0.00	35.55	2	5,052	0.04%
2020/07/20	4	35.25	1	35.15	35.05	3	5,070	0.06%
2020/07/17	18	35.98	1	36.85	35.70	17	5,023	0.34%
2020/07/16	30	37.20	23	37.24	37.00	7	4,973	0.14%
2020/07/15	0	0.00	7	36.00	36.35	-7	4,823	-0.15%
2020/07/14	5	35.58	0	0.00	35.55	5	4,782	0.10%
2020/07/13	1	36.00	3	35.97	35.55	-2	4,758	-0.04%
2020/07/10	2	35.45	0	0.00	35.50	2	4,728	0.04%
2020/07/09	6	36.03	4	36.05	36.00	2	4,714	0.04%
2020/07/08	8	35.81	5	36.00	36.00	3	4,653	0.06%
2020/07/06	2	35.00	5	35.01	35.10	-3	4,552	-0.07%
2020/07/02	0	0.00	12	34.93	35.15	-12	4,612	-0.26%
2020/07/01	3	33.78	0	33.90	33.90	3	4,589	0.07%
2020/06/30	1.4	33.79	0	0.00	33.75	1.4	4,590	0.03%
2020/06/29	2	34.00	0	0.00	33.95	2	4,602	0.04%
2020/06/23	0	0.00	2	34.65	34.70	-2	4,680	-0.04%
2020/06/22	3	34.67	0	0.00	34.60	3	4,693	0.06%
2020/06/19	5.1	35.06	0	0.00	35.00	5.1	4,719	0.11%
2020/06/18	6	35.40	16	35.30	35.10	-10	4,715	-0.21%
2020/06/17	9	35.88	1	35.90	35.70	8	4,735	0.17%
2020/06/15	1	34.40	0	0.00	34.20	1	4,906	0.02%
2020/06/12	0	0.00	4	34.35	34.45	-4	4,997	-0.08%
2020/06/11	5	35.45	0	0.00	34.70	5	5,094	0.10%
2020/06/10	1	35.90	4	35.81	36.00	-3	5,095	-0.06%
2020/06/09	10	35.17	0	0.00	35.40	10	5,202	0.19%
2020/06/08	5	34.96	0	0.00	35.20	5	5,290	0.09%
2020/06/04	0	0.00	1	35.00	34.75	-1	5,291	-0.02%
2020/06/02	0	0.00	1	33.80	33.80	-1	5,305	-0.02%
2020/06/01	1	33.80	6	34.18	33.75	-5	5,302	-0.09%
2020/05/29	2.1	33.54	0	0.00	32.80	2.1	5,263	0.04%
2020/05/28	3	33.23	3	33.68	33.55	0	5,041	0.00%
2020/05/27	0	0.00	3	33.93	34.00	-3	5,029	-0.06%
2020/05/26	0	0.00	30	33.54	33.80	-30	5,065	-0.59%
2020/05/25	3	32.40	1	32.30	32.50	2	5,049	0.04%
2020/05/22	4	32.73	7	32.86	32.55	-3	5,050	-0.06%
2020/05/21	3	33.55	2	33.80	33.80	1	5,024	0.02%
2020/05/20	4	33.10	3	33.10	33.70	1	5,007	0.02%
2020/05/19	37	33.03	7	33.44	33.30	30	4,972	0.60%
2020/05/18	3	32.50	4	32.63	32.25	-1	4,934	-0.02%
2020/05/15	7	32.06	0	0.00	31.80	7	4,908	0.14%
2020/05/14	18	32.13	7	32.35	32.00	11	4,866	0.23%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/12	14	33.41	0	0.00	33.35	14	4,745	0.29%
2020/05/11	6	34.03	0	0.00	33.85	6	4,722	0.13%
2020/05/08	5	34.10	0	0.00	33.85	5	4,701	0.11%
2020/05/07	2	34.15	2	34.25	34.15	0	4,681	0.00%
2020/05/06	10	34.30	5	34.75	34.50	5	4,675	0.11%
2020/05/04	3	33.55	1	34.45	34.10	2	4,569	0.04%
2020/04/30	5	34.85	10	34.50	34.55	-5	4,501	-0.11%
2020/04/29	18	34.82	3	35.00	34.50	15	4,405	0.34%
2020/04/28	5	34.10	6	34.40	34.55	-1	4,379	-0.02%
2020/04/27	14	32.86	3	32.45	32.80	11	4,385	0.25%
2020/04/24	2	30.63	10	30.70	30.60	-8	4,282	-0.19%
2020/04/23	2	31.15	0	0.00	30.85	2	4,231	0.05%
2020/04/22	3	31.33	3	31.30	31.30	0	4,169	0.00%
2020/04/21	2	31.93	1	32.15	31.80	1	4,150	0.02%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	1	33.25	33.10	-1	4,100	-0.02%
2020/04/16	1	32.85	0	0.00	32.85	1	4,028	0.02%
2020/04/14	0	0.00	3	33.35	33.30	-3	3,956	-0.08%
2020/04/13	1	32.30	0	0.00	32.05	1	3,904	0.03%
2020/04/10	3	32.30	0	0.00	32.55	3	3,896	0.08%
2020/04/09	1	32.60	0	0.00	32.10	1	3,878	0.03%
2020/04/07	5	31.61	4	32.15	31.40	1	3,764	0.03%
2020/04/06	4	29.95	0	0.00	30.05	4	3,697	0.11%
2020/03/30	1	30.00	10	31.15	31.15	-9	3,539	-0.25%
2020/03/27	13	31.01	1	31.15	31.00	12	3,489	0.34%
2020/03/26	1	31.75	0	0.00	31.00	1	3,437	0.03%
2020/03/25	3	31.30	0	0.00	31.55	3	3,491	0.09%
2020/03/24	1	30.90	0	0.00	30.70	1	3,435	0.03%
2020/03/23	2	29.48	2	30.05	29.60	0	3,401	0.00%
2020/03/20	3	30.33	0	0.00	30.25	3	3,357	0.09%
2020/03/19	3	30.07	3	30.90	29.70	0	3,219	0.00%
2020/03/18	3	33.20	0	0.00	33.00	3	3,094	0.10%
2020/03/17	22	33.55	5	33.21	33.00	17	3,023	0.56%
2020/03/16	2	35.25	1	35.70	34.90	1	2,921	0.03%
2020/03/13	6	35.56	1.1	35.15	36.00	4.9	2,853	0.17%
2020/03/12	1	37.45	1	37.15	37.85	0	2,743	0.00%
2020/03/11	7	37.81	5	37.75	38.00	2	2,632	0.08%
2020/03/10	2	38.00	18	38.04	38.35	-16	2,580	-0.62%
2020/03/09	10	37.90	1	38.00	38.10	9	2,568	0.35%
2020/03/06	10	39.00	0	0.00	39.00	10	2,521	0.40%
2020/03/04	0	0.00	82	39.08	39.20	-82	2,525	-3.25%
2020/02/26	2	38.70	0	0.00	39.10	2	2,573	0.08%
2020/02/25	0	0.00	1	38.70	38.70	-1	2,585	-0.04%
2020/02/24	4	38.84	0	0.00	38.90	4	2,600	0.15%
2020/02/21	1	39.20	0	0.00	39.15	1	2,615	0.04%
2020/02/20	1	39.20	0	0.00	39.10	1	2,680	0.04%
2020/02/18	3	39.25	3	39.25	39.20	0	2,738	0.00%
2020/02/17	4	39.53	0	0.00	39.45	4	2,819	0.14%
2020/02/14	2	39.85	1	39.90	39.95	1	2,899	0.03%
2020/02/13	2	39.58	0	0.00	39.55	2	3,163	0.06%
2020/02/11	1	39.35	6	39.35	39.30	-5	3,238	-0.15%
2020/02/10	0	0.00	2	39.30	39.40	-2	3,239	-0.06%
2020/02/07	1	39.70	0	0.00	39.60	1	3,261	0.03%
2020/02/06	4	40.15	0	0.00	40.00	4	3,273	0.12%
2020/02/05	1	39.75	0	0.00	39.95	1	3,292	0.03%
2020/02/04	2	39.48	14	39.35	39.60	-12	3,293	-0.36%
2020/01/31	5	39.59	0	0.00	39.35	5	3,313	0.15%
2020/01/30	8	39.81	3	40.00	39.10	5	3,309	0.15%
2020/01/20	0	0.00	2	42.25	42.25	-2	3,203	-0.06%
2020/01/17	6	42.14	5	42.10	42.10	1	3,214	0.03%
2020/01/13	2	42.28	0	0.00	42.40	2	3,406	0.06%
2020/01/10	0	0.00	1	41.75	41.75	-1	3,562	-0.03%
2020/01/08	1	41.10	0	0.00	41.05	1	3,823	0.03%
2020/01/06	1	41.55	2	41.50	41.40	-1	3,994	-0.03%
2019/12/30	0	0.00	1	42.10	42.10	-1	4,085	-0.02%
2019/12/27	1	42.25	0	0.00	42.30	1	4,165	0.02%
2019/12/24	1	42.20	3	42.10	42.00	-2	4,413	-0.05%
2019/12/23	9	42.71	0	0.00	42.45	9	4,491	0.20%
2019/12/20	0	0.00	2	43.05	43.05	-2	4,473	-0.04%
2019/12/19	1	42.20	5	42.13	42.20	-4	4,446	-0.09%
2019/12/18	4	42.35	2	42.40	42.25	2	4,593	0.04%
2019/12/17	1	42.00	0	0.00	42.30	1	4,627	0.02%
2019/12/16	1	42.10	2	42.10	42.00	-1	4,631	-0.02%
2019/12/13	3	42.03	11	42.01	41.65	-8	4,676	-0.17%
2019/12/12	3	41.62	8	41.35	41.65	-5	4,648	-0.11%
2019/12/10	3	41.03	0	0.00	41.00	3	4,672	0.06%
2019/12/09	2	40.93	0	0.00	40.85	2	4,698	0.04%
2019/12/06	1	41.30	0	0.00	41.40	1	4,681	0.02%
2019/12/04	1	41.35	2	41.33	41.35	-1	4,709	-0.02%
2019/12/03	1	41.20	3	40.85	41.40	-2	4,746	-0.04%
2019/12/02	5	41.52	3	41.60	41.25	2	4,737	0.04%
2019/11/29	3	41.70	2	41.75	41.60	1	4,782	0.02%
2019/11/28	2	42.05	5	42.03	42.00	-3	4,904	-0.06%
2019/11/26	2	41.93	1	42.10	41.85	1	5,132	0.02%
2019/11/22	4	42.36	0	0.00	42.20	4	5,197	0.08%
2019/11/21	7	42.10	1	41.90	41.85	6	5,305	0.11%
2019/11/20	13	42.05	23	42.07	42.20	-10	5,512	-0.18%
2019/11/19	12	42.29	4	42.10	42.45	8	5,580	0.14%
2019/11/18	5	42.60	1	42.50	42.80	4	5,521	0.07%
2019/11/15	7	42.89	2	43.35	42.95	5	5,489	0.09%
2019/11/14	9	43.33	10	42.98	42.95	-1	5,468	-0.02%
2019/11/13	2	43.30	27	43.76	43.35	-25	5,403	-0.46%
2019/11/12	27	44.20	14	44.08	44.00	13	5,374	0.24%
2019/11/11	2	47.10	2	47.53	46.95	0	5,134	0.00%
2019/11/08	0	0.00	2	48.05	48.35	-2	5,129	-0.04%
2019/11/07	0	0.00	7	48.16	48.20	-7	5,170	-0.14%
2019/11/06	2	48.25	0	0.00	48.30	2	5,175	0.04%
2019/11/05	2	48.15	3	48.15	48.20	-1	5,166	-0.02%
2019/11/04	1	48.00	2	48.00	48.25	-1	5,203	-0.02%
2019/10/31	2	48.15	0	0.00	47.85	2	5,258	0.04%
2019/10/30	0	0.00	8	47.95	48.00	-8	5,276	-0.15%
2019/10/29	2	47.53	2	47.85	47.30	0	5,315	0.00%
2019/10/28	0	0.00	25	47.80	47.55	-25	5,312	-0.47%
2019/10/25	1	47.80	1	48.00	47.70	0	5,313	0.00%
2019/10/24	0	0.00	2	48.15	48.00	-2	5,323	-0.04%
2019/10/23	0	0.00	11	47.85	47.90	-11	5,337	-0.21%
2019/10/22	1	47.80	1	48.10	47.80	0	5,320	0.00%
2019/10/18	2	48.43	2	48.70	48.70	0	5,261	0.00%
2019/10/17	1	48.00	4	47.76	48.15	-3	5,135	-0.06%
2019/10/16	6	47.19	35	47.31	47.95	-29	5,045	-0.57%
2019/10/15	0	0.00	21	46.70	46.60	-21	4,906	-0.43%
2019/10/14	1	45.90	27	45.77	46.05	-26	4,817	-0.54%
2019/10/09	2	45.08	3	44.98	44.90	-1	4,743	-0.02%
2019/10/08	10	45.30	2	45.43	45.15	8	4,756	0.17%
2019/10/07	0	45.35	2	45.65	45.35	-2	4,751	-0.04%
2019/10/03	3	45.07	3	45.43	45.00	0	4,717	0.00%
2019/10/02	0	0.00	6	45.90	45.85	-6	4,638	-0.13%
2019/10/01	23	46.06	12	46.38	46.15	11	4,620	0.24%
2019/09/27	22	46.06	19	46.22	45.80	3	4,558	0.07%
2019/09/26	2	45.35	4	45.03	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	2	45.00	45.00	-2	4,333	-0.05%
2019/09/24	3	45.03	8	44.64	44.65	-5	4,339	-0.12%
2019/09/23	0	0.00	8	44.91	45.00	-8	4,302	-0.19%
2019/09/20	0	0.00	1	44.35	44.40	-1	4,202	-0.02%
2019/09/19	7	44.31	21	44.34	44.50	-14	4,148	-0.34%
2019/09/18	3	44.47	8	44.45	44.60	-5	4,143	-0.12%
2019/09/17	4	44.38	2	44.43	44.40	2	4,110	0.05%
2019/09/16	3	44.20	3	44.23	44.25	0	4,158	0.00%
2019/09/12	8	44.17	1	44.25	44.15	7	4,115	0.17%
2019/09/11	1	44.00	5	44.00	44.00	-4	4,103	-0.10%
2019/09/10	12	44.03	0	0.00	43.95	12	4,084	0.29%
2019/09/09	0	0.00	11	43.80	43.80	-11	4,057	-0.27%
2019/09/06	11	43.81	0	0.00	43.85	11	4,060	0.27%
2019/09/05	1	44.15	8	43.79	43.70	-7	4,098	-0.17%
2019/09/04	6	43.47	1	43.30	43.50	5	4,089	0.12%
2019/09/03	2	43.80	1	43.45	43.45	1	4,087	0.02%
2019/09/02	17	44.54	1	44.00	44.05	16	4,061	0.39%
2019/08/30	11	43.91	23	43.97	44.00	-12	3,937	-0.30%
2019/08/29	10	43.05	13	43.01	43.00	-3	3,771	-0.08%
2019/08/28	4	43.00	0	0.00	43.00	4	3,712	0.11%
2019/08/27	4	43.58	3	43.13	43.00	1	3,669	0.03%
2019/08/26	10	42.87	33	42.97	42.60	-23	3,526	-0.65%
2019/08/23	27	42.51	38	42.59	42.50	-11	3,394	-0.32%
2019/08/22	37	41.22	69.5	41.24	41.30	-32.5	3,183	-1.02%
2019/08/20	1	39.85	0	0.00	39.85	1	3,193	0.03%
2019/08/19	0	0.00	8	40.08	40.00	-8	3,198	-0.25%
2019/08/16	1	40.05	4.3	40.10	40.10	-3.3	3,219	-0.10%
2019/08/15	3	39.97	2	40.05	40.10	1	3,211	0.03%
2019/08/14	2	40.48	0	0.00	40.15	2	3,248	0.06%
2019/08/13	5	40.41	10	40.46	40.25	-5	3,256	-0.15%
2019/08/12	2	39.80	9	40.07	40.00	-7	3,229	-0.22%
2019/08/08	1	39.05	4.2	38.96	39.05	-3.2	3,192	-0.10%
2019/08/07	1	38.70	0	0.00	38.75	1	3,208	0.03%
2019/08/06	0	0.00	3	38.73	38.75	-3	3,254	-0.09%
2019/08/05	12	38.80	0	0.00	38.95	12	3,269	0.37%
2019/08/02	7	39.04	1	39.00	39.00	6	3,267	0.18%
2019/08/01	14	39.59	1	39.75	39.55	13	3,315	0.39%
2019/07/31	1	39.70	4	40.26	40.40	-3	3,327	-0.09%
2019/07/30	1	40.15	1	40.20	40.15	0	3,299	0.00%
2019/07/26	2	40.00	1	40.20	40.20	1	3,318	0.03%
2019/07/25	2	39.88	3	40.12	40.10	-1	3,322	-0.03%
2019/07/24	2	39.68	0	0.00	39.65	2	3,357	0.06%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	2	39.43	3	39.55	39.45	-1	3,403	-0.03%
2019/07/19	3	40.13	5	40.40	40.40	-2	3,498	-0.06%
2019/07/18	3	40.20	0	0.00	40.20	3	3,544	0.08%
2019/07/16	3	40.55	0	0.00	40.55	3	3,634	0.08%
2019/07/15	0	0.00	4	40.75	40.65	-4	3,711	-0.11%
2019/07/11	3	40.42	8	40.32	40.40	-5	3,838	-0.13%
2019/07/10	4	40.30	3	40.35	40.25	1	3,878	0.03%
2019/07/08	2	40.10	0	0.00	40.20	2	3,957	0.05%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/04	1	40.25	0	0.00	40.35	1	4,027	0.02%
2019/07/03	5	40.00	8	40.12	40.40	-3	4,030	-0.07%
2019/07/02	2	39.95	2	40.00	40.00	0	4,035	0.00%
2019/07/01	11	40.01	1	40.00	39.90	10	4,041	0.25%
2019/06/28	4	40.11	0	0.00	40.10	4	4,031	0.10%
2019/06/27	4	40.65	1	40.70	40.70	3	4,021	0.07%
2019/06/26	2	40.25	0	0.00	40.45	2	4,005	0.05%
2019/06/24	9	40.66	6	40.65	40.80	3	4,043	0.07%
2019/06/21	2	40.25	0	0.00	40.55	2	4,072	0.05%
2019/06/20	4	40.35	0	0.00	40.35	4	4,049	0.10%
2019/06/19	1	39.90	13	40.08	40.25	-12	4,059	-0.30%
2019/06/18	1	39.70	10	39.65	39.80	-9	4,034	-0.22%
2019/06/14	1	39.20	0	0.00	39.30	1	4,044	0.02%
2019/06/13	8	39.09	5	39.21	39.10	3	4,028	0.07%
2019/06/12	22	39.55	1	39.40	39.55	21	4,083	0.51%
2019/06/11	0	0.00	1	40.20	40.10	-1	4,023	-0.02%
2019/06/10	0	0.00	1	40.30	40.40	-1	3,992	-0.03%
2019/06/06	0	0.00	1	40.00	40.15	-1	3,963	-0.03%
2019/06/05	0	0.00	2	40.10	40.10	-2	3,948	-0.05%
2019/06/04	1	39.95	0	0.00	39.80	1	3,922	0.03%
2019/05/31	0	0.00	1	40.10	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	1	40.15	40.05	-1	3,877	-0.03%
2019/05/29	4	39.70	0	0.00	39.60	4	3,889	0.10%
2019/05/27	1	40.00	1	39.70	40.00	0	3,864	0.00%
2019/05/24	3	39.47	0	0.00	39.40	3	3,855	0.08%
2019/05/23	5	39.68	0	0.00	39.85	5	3,854	0.13%
2019/05/22	2	40.25	0	0.00	40.15	2	3,830	0.05%
2019/05/21	1	40.70	9	40.11	40.65	-8	3,842	-0.21%
2019/05/20	3	39.20	6	39.14	39.35	-3	3,766	-0.08%
2019/05/17	4	39.00	0	0.00	38.65	4	3,753	0.11%
2019/05/15	8	38.91	0	0.00	39.00	8	3,749	0.21%
2019/05/14	8	38.67	6	38.80	38.75	2	3,736	0.05%
2019/05/13	11	39.15	8	39.30	39.10	3	3,689	0.08%
2019/05/10	4	39.78	15	39.88	39.70	-11	3,645	-0.30%
2019/05/09	7	40.00	0	0.00	39.95	7	3,642	0.19%
2019/05/08	3	40.35	0	0.00	40.65	3	3,564	0.08%
2019/05/07	8	40.63	1	40.85	40.85	7	3,503	0.20%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/05/03	0	0.00	40	41.64	41.70	-40	3,390	-1.18%
2019/04/30	14	41.25	0	0.00	41.25	14	3,366	0.42%
2019/04/29	30	41.54	6	41.43	41.60	24	3,305	0.73%
2019/04/26	2	40.70	4	40.69	41.00	-2	3,252	-0.06%
2019/04/25	12	40.64	1	40.40	40.40	11	3,231	0.34%
2019/04/24	6	41.00	10	41.30	41.05	-4	3,100	-0.13%
2019/04/23	11	40.91	24	40.95	41.00	-13	3,036	-0.43%
2019/04/22	8	40.97	0	0.00	41.00	8	2,998	0.27%
2019/04/19	5	41.11	12	41.50	41.20	-7	2,929	-0.24%
2019/04/18	15	41.06	1	40.90	41.05	14	2,856	0.49%
2019/04/17	8	41.01	2	41.20	41.15	6	2,785	0.22%
2019/04/16	16	41.10	0	0.00	41.00	16	2,720	0.59%
2019/04/15	4	41.54	0	0.00	41.30	4	2,687	0.15%
2019/04/12	17	41.72	5	41.63	41.50	12	2,632	0.46%
2019/04/11	10	42.09	7	41.95	42.05	3	2,596	0.12%
2019/04/10	36	42.29	38	42.45	42.55	-2	2,562	-0.08%
2019/04/09	6	41.56	0	0.00	41.85	6	2,549	0.24%
2019/04/08	0	0.00	3	42.00	41.70	-3	2,546	-0.12%
2019/04/03	0	0.00	50	41.46	41.70	-50	2,564	-1.95%
2019/04/01	4	41.60	1	41.65	41.45	3	2,590	0.12%
2019/03/29	9	41.39	17	41.66	41.95	-8	2,572	-0.31%
2019/03/28	11	41.30	26	41.34	41.40	-15	2,748	-0.55%
2019/03/27	1	41.60	10	41.40	41.90	-9	2,725	-0.33%
2019/03/26	43	41.70	0	0.00	41.65	43	2,711	1.59%
2019/03/25	11	41.71	0	0.00	42.20	11	2,660	0.41%
2019/03/22	1	42.70	0	0.00	42.95	1	2,616	0.04%
2019/03/21	1	43.80	3	43.77	43.70	-2	2,614	-0.08%
2019/03/20	21	43.55	0	0.00	43.55	21	2,637	0.80%
2019/03/19	1	43.35	31	43.35	43.25	-30	2,627	-1.14%
2019/03/15	1	42.70	0	0.00	43.00	1	2,610	0.04%
2019/03/14	15	42.80	0	0.00	42.85	15	2,477	0.61%
2019/03/13	1	42.85	1	42.95	43.00	0	2,491	0.00%
2019/03/12	20	42.84	2	42.88	42.85	18	2,512	0.72%
2019/03/11	2	42.65	0	0.00	42.70	2	2,553	0.08%
2019/03/07	15	42.95	1	43.00	43.00	14	2,724	0.51%
2019/03/06	15	43.10	0	0.00	43.10	15	2,789	0.54%
2019/03/04	8	43.03	5	43.30	43.55	3	2,839	0.11%
2019/02/27	0	0.00	10	43.95	43.75	-10	2,823	-0.35%
2019/02/26	2	43.60	3	43.97	44.05	-1	2,770	-0.04%
2019/02/25	0	0.00	23	43.58	43.60	-23	2,724	-0.84%
2019/02/21	2	43.00	0	0.00	43.05	2	2,729	0.07%
2019/02/20	0	0.00	74	43.29	43.25	-74	2,753	-2.69%
2019/02/19	53	42.54	0	0.00	42.75	53	2,794	1.90%
2019/02/18	0	0.00	1	42.55	42.55	-1	2,803	-0.04%
2019/02/15	6	42.90	0	0.00	42.40	6	2,825	0.21%
2019/02/14	6	43.25	0	0.00	43.20	6	2,905	0.21%
2019/02/13	1	44.20	1	43.85	43.65	0	3,041	0.00%
2019/02/12	1	44.35	19	43.53	44.20	-18	3,174	-0.57%
2019/02/11	3	43.25	1	43.30	43.45	2	3,165	0.06%
2019/01/30	10	42.80	32	42.96	43.15	-22	3,159	-0.70%
2019/01/29	0	0.00	1	42.70	42.90	-1	3,105	-0.03%
2019/01/24	30	42.55	0	0.00	42.60	30	3,103	0.97%
2019/01/23	0	0.00	1	42.70	42.85	-1	3,147	-0.03%
2019/01/22	11	42.48	0	0.00	42.50	11	3,176	0.35%
2019/01/21	5	42.90	16	43.00	42.95	-11	3,193	-0.34%
2019/01/18	0	0.00	10	42.95	43.00	-10	3,227	-0.31%
2019/01/16	10	42.83	0	0.00	42.75	10	3,271	0.31%
2019/01/15	6	42.53	7	42.78	42.95	-1	3,317	-0.03%
2019/01/14	5	42.55	8	42.20	42.15	-3	3,303	-0.09%
2019/01/10	0	0.00	29	42.23	42.55	-29	3,349	-0.87%
2019/01/09	60	42.47	0	0.00	42.65	60	3,376	1.78%
2019/01/07	0	0.00	1	42.10	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	2	41.03	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	2	40.80	41.05	-2	3,602	-0.06%
2019/01/02	3	40.20	0	0.00	40.20	3	3,626	0.08%
2018/12/28	1	40.85	0	0.00	40.85	1	3,646	0.03%
2018/12/26	4	40.05	0	0.00	40.15	4	3,712	0.11%
2018/12/25	4	40.39	0	0.00	40.30	4	3,694	0.11%
2018/12/24	2	41.40	1	41.10	41.15	1	3,707	0.03%
2018/12/22	2	40.70	2	40.70	41.00	0	3,697	0.00%
2018/12/21	15	40.54	7	41.22	40.00	8	3,756	0.21%
2018/12/20	0	0.00	10	43.15	43.10	-10	3,600	-0.28%
2018/12/19	4	43.25	10	43.23	43.05	-6	3,587	-0.17%
2018/12/18	0	0.00	5	43.00	43.00	-5	3,589	-0.14%
2018/12/14	5	42.64	1	42.80	42.90	4	3,681	0.11%
2018/12/13	0	0.00	7	42.80	43.00	-7	3,694	-0.19%
2018/12/12	2	41.43	0	0.00	41.55	2	3,724	0.05%
2018/12/10	2	41.15	0	0.00	41.30	2	3,748	0.05%
2018/12/07	0	0.00	2	41.80	41.80	-2	3,766	-0.05%
2018/12/06	2	41.80	1	41.75	41.75	1	3,784	0.03%
2018/12/05	2	42.48	4	42.51	42.60	-2	3,773	-0.05%
2018/12/04	0	0.00	11	43.05	43.40	-11	3,811	-0.29%
2018/12/03	8	42.94	6	43.08	43.20	2	3,805	0.05%
2018/11/30	4	42.20	4	42.00	42.50	0	3,790	0.00%
2018/11/29	7	41.46	0	0.00	41.60	7	3,692	0.19%
2018/11/27	2	40.60	0	0.00	40.70	2	3,645	0.05%
2018/11/26	0	0.00	1	40.75	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	2	40.30	40.30	-2	3,685	-0.05%
2018/11/21	1	40.10	3	40.17	40.30	-2	3,716	-0.05%
2018/11/19	3	39.97	2	40.10	40.00	1	3,757	0.03%
2018/11/16	5	39.90	2	40.25	40.45	3	3,768	0.08%
2018/11/14	0.1	39.30	1	38.90	39.10	-1	3,785	-0.03%
2018/11/13	14	38.51	3.5	38.30	39.20	10.5	3,790	0.28%
2018/11/12	23	39.78	9	39.39	39.10	14	3,715	0.38%
2018/11/09	10	41.28	1	41.45	41.50	9	3,620	0.25%
2018/11/05	0	0.00	2	43.23	43.50	-2	3,752	-0.05%
2018/11/02	13	42.94	2	42.98	43.35	11	3,802	0.29%
2018/11/01	1	43.65	11	43.27	43.50	-10	3,890	-0.26%
2018/10/31	0	0.00	2	43.30	43.55	-2	4,011	-0.05%
2018/10/30	5	42.54	15	42.46	42.55	-10	4,149	-0.24%
2018/10/29	0	0.00	11	41.82	41.50	-11	4,138	-0.27%
2018/10/26	2	41.40	0	0.00	41.55	2	4,157	0.05%
2018/10/25	9	41.88	2	41.90	41.80	7	4,162	0.17%
2018/10/24	0	0.00	7	41.34	42.50	-7	4,211	-0.17%
2018/10/23	13	41.91	1	41.90	42.10	12	4,224	0.28%
2018/10/22	1	42.50	0	0.00	42.60	1	4,259	0.02%
2018/10/19	6	42.45	0	0.00	42.50	6	4,270	0.14%
2018/10/18	1	42.80	2	43.10	42.80	-1	4,251	-0.02%
2018/10/17	0	0.00	4	43.10	43.30	-4	4,266	-0.09%
2018/10/16	2	42.60	2	43.20	42.65	0	4,240	0.00%
2018/10/15	14	42.68	0	0.00	42.60	14	4,238	0.33%
2018/10/12	4	43.01	0	0.00	43.60	4	4,205	0.10%
2018/10/11	10.1	42.77	3	42.93	43.35	7.1	4,201	0.17%
2018/10/09	4	45.58	5	45.20	45.60	-1	4,095	-0.02%
2018/10/08	3	45.62	0	0.00	45.50	3	4,078	0.07%
2018/10/05	6.5	45.67	0	0.00	45.70	6.5	4,128	0.16%
2018/10/04	24	46.33	6	46.37	46.30	18	4,180	0.43%
2018/10/03	3	47.08	7	47.21	47.00	-4	4,167	-0.10%
2018/10/02	2	47.78	11	47.84	47.30	-9	4,181	-0.22%
2018/10/01	3	48.20	2	48.20	48.25	1	4,143	0.02%
2018/09/28	2	48.33	9	48.29	48.00	-7	4,210	-0.17%
2018/09/27	3	48.35	10	48.17	48.45	-7	4,159	-0.17%
2018/09/26	0	0.00	1	47.75	47.80	-1	4,112	-0.02%
2018/09/25	1	48.00	1	48.20	48.10	0	4,137	0.00%
2018/09/21	4	48.05	11	48.02	47.85	-7	4,134	-0.17%
2018/09/20	20	48.16	7	48.37	47.70	13	4,109	0.32%
2018/09/19	25	48.19	20.6	48.18	48.25	4.4	4,106	0.11%
2018/09/18	12	47.89	12	48.07	47.90	0	4,085	0.00%
2018/09/17	6	47.15	0	0.00	47.30	6	4,055	0.15%
2018/09/14	3	46.95	0	0.00	47.20	3	4,064	0.07%
2018/09/13	0	0.00	5	46.64	46.80	-5	4,039	-0.12%
2018/09/12	0	0.00	3	46.30	46.55	-3	4,045	-0.07%
2018/09/11	10	46.50	2	46.43	46.45	8	4,063	0.20%
2018/09/10	15	45.88	0	0.00	45.85	15	4,137	0.36%
2018/09/07	0	0.00	4	46.60	46.65	-4	4,176	-0.10%
2018/09/06	3	46.32	0	0.00	46.65	3	4,185	0.07%
2018/09/05	10	46.65	0	0.00	46.15	10	4,179	0.24%
2018/09/04	3	47.00	8	47.01	47.05	-5	4,238	-0.12%
2018/09/03	5	47.00	10	46.85	46.95	-5	4,257	-0.12%
2018/08/31	10	45.86	15	45.85	46.90	-5	4,244	-0.12%
2018/08/30	1	46.15	13	46.30	46.25	-12	4,230	-0.28%
2018/08/29	4	45.95	0	0.00	46.10	4	4,254	0.09%
2018/08/28	2	46.30	1	46.30	46.35	1	4,274	0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	6	45.71	0	0.00	45.50	6	4,282	0.14%
2018/08/23	5	46.18	5	46.33	46.10	0	4,370	0.00%
2018/08/22	8	46.74	0	0.00	46.60	8	4,375	0.18%
2018/08/21	4	47.35	0	0.00	47.45	4	4,141	0.10%
2018/08/20	0	0.00	22.1	47.18	47.10	-22.1	4,144	-0.53%
2018/08/17	1	46.80	0	0.00	46.75	1	4,147	0.02%
2018/08/16	0	0.00	22	45.87	47.05	-22	4,166	-0.53%
2018/08/15	1.1	46.97	1	46.25	46.25	0.1	4,205	0.00%
2018/08/13	6	47.32	7	47.50	47.25	-1	4,268	-0.02%
2018/08/10	5	49.03	4	49.08	49.10	1	4,196	0.02%
2018/08/09	7	49.03	5	48.86	49.00	2	4,209	0.05%
2018/08/08	4	49.16	2	48.98	49.05	2	4,280	0.05%
2018/08/07	15.4	49.41	6.3	49.06	49.45	9.1	4,302	0.21%
2018/08/06	11	48.61	25	48.58	48.80	-14	4,227	-0.33%
2018/08/02	1	46.70	100	46.75	46.80	-99	4,066	-2.43%
2018/08/01	0	0.00	5	47.40	47.45	-5	4,041	-0.12%
2018/07/31	1	47.15	8	47.03	47.30	-7	4,018	-0.17%
2018/07/30	4	46.85	3	47.00	47.00	1	3,983	0.03%
2018/07/27	2	46.98	2	46.83	46.85	0	3,963	0.00%
2018/07/24	1	45.25	13	45.64	45.80	-12	3,938	-0.30%
2018/07/23	0	0.00	2	45.13	45.20	-2	3,924	-0.05%
2018/07/20	1	45.00	0	0.00	45.20	1	3,940	0.03%
2018/07/19	12	45.12	0	0.00	45.10	12	3,922	0.31%
2018/07/18	1	45.65	32	45.42	45.65	-31	3,938	-0.79%
2018/07/17	0	0.00	8	44.59	45.30	-8	3,917	-0.20%
2018/07/16	2	44.45	10	44.45	44.40	-8	3,900	-0.21%
2018/07/13	4	44.38	0	0.00	44.40	4	3,966	0.10%
2018/07/12	1	45.00	22	45.49	46.00	-21	3,931	-0.53%
2018/07/10	0	0.00	4	45.00	45.15	-4	3,857	-0.10%
2018/07/09	30	45.00	30	45.15	45.10	0	3,846	0.00%
2018/07/04	6	44.85	3	45.23	45.55	3	3,880	0.08%
2018/07/03	6	44.94	4.1	44.58	44.70	1.9	3,942	0.05%
2018/06/29	1	45.45	6	45.77	45.85	-5	3,974	-0.13%
2018/06/28	5	44.52	1	44.60	44.65	4	3,980	0.10%
2018/06/27	21	44.69	0	0.00	44.60	21	4,038	0.52%
2018/06/26	4.1	44.79	0	0.00	44.60	4.1	4,180	0.10%
2018/06/25	2	45.10	2	45.13	45.00	0	4,253	0.00%
2018/06/22	0	0.00	1	45.10	45.10	-1	4,295	-0.02%
2018/06/21	103	45.20	0	0.00	45.20	103	4,335	2.38%	大買/鉅額交易
2018/06/20	3	45.38	9	45.53	45.55	-6	4,379	-0.14%
2018/06/19	13.1	45.26	0	0.00	45.10	13.1	4,403	0.30%
2018/06/15	2	46.53	0	0.00	46.25	2	4,410	0.05%
2018/06/14	5	46.98	0	0.00	46.70	5	4,342	0.12%
2018/06/13	8.1	47.94	1	48.30	47.50	7.1	4,320	0.16%
2018/06/12	0	0.00	7	47.91	47.85	-7	4,403	-0.16%
2018/06/11	0	0.00	100	46.95	46.95	-100	4,359	-2.29%
2018/06/08	3	46.95	2	46.90	46.95	1	4,400	0.02%
2018/06/07	10	46.68	19	47.13	47.15	-9	4,419	-0.20%
2018/06/06	3	46.53	9	46.50	46.60	-6	4,452	-0.13%
2018/06/05	5	45.60	1	46.25	46.25	4	4,422	0.09%
2018/06/04	18	45.08	0	0.00	45.65	18	4,400	0.41%
2018/06/01	0	0.00	1	45.25	45.25	-1	4,418	-0.02%
2018/05/31	3.5	44.85	3	45.00	45.60	0.5	4,426	0.01%
2018/05/30	3	45.03	13	45.05	44.95	-10	4,338	-0.23%
2018/05/28	4	45.65	0	0.00	45.60	4	4,382	0.09%
2018/05/25	0	0.00	1	45.85	45.85	-1	4,427	-0.02%
2018/05/24	10	46.00	0	0.00	46.10	10	4,470	0.22%
2018/05/23	33	46.60	2	47.05	46.60	31	4,501	0.69%
2018/05/22	107	46.44	12	46.49	46.60	95	4,522	2.10%	大買/
2018/05/21	24	45.45	10	45.50	45.60	14	4,511	0.31%
2018/05/17	5	44.89	14	44.85	44.85	-9	4,645	-0.19%
2018/05/16	25	44.14	0	0.00	44.50	25	4,687	0.53%
2018/05/15	14	45.06	7	45.04	45.00	7	4,683	0.15%
2018/05/14	3	46.05	2	45.90	45.90	1	4,768	0.02%
2018/05/11	5	46.10	4	46.19	46.25	1	4,760	0.02%
2018/05/10	5	46.02	2	46.08	46.00	3	4,760	0.06%
2018/05/09	2	46.03	0	0.00	46.00	2	4,766	0.04%
2018/05/08	2	46.15	20	46.23	46.20	-18	4,832	-0.37%
2018/05/07	18	46.39	1	46.55	46.40	17	4,859	0.35%
2018/05/04	0	0.00	1	46.70	46.65	-1	4,880	-0.02%
2018/05/03	4	47.00	0	0.00	47.00	4	4,893	0.08%
2018/05/02	0	47.50	0	0.00	47.35	0	4,913	0.00%
2018/04/30	2	47.05	2	47.05	47.90	0	4,936	0.00%
2018/04/26	5	47.25	20	47.35	47.05	-15	4,953	-0.30%
2018/04/25	7	47.49	0	0.00	47.40	7	4,965	0.14%
2018/04/24	20	47.80	12	47.61	47.85	8	5,014	0.16%
2018/04/23	1	47.50	0	0.00	47.70	1	5,103	0.02%
2018/04/20	2	47.60	2	47.90	47.90	0	5,112	0.00%
2018/04/19	1	48.15	10	48.20	48.15	-9	5,112	-0.18%
2018/04/18	4	47.34	2	47.50	47.20	2	5,086	0.04%
2018/04/17	0	0.00	2	47.45	47.45	-2	5,093	-0.04%
2018/04/16	1	47.50	0	0.00	47.95	1	5,114	0.02%
2018/04/13	0	0.00	3	47.78	47.75	-3	5,192	-0.06%
2018/04/12	3	47.77	0	0.00	47.80	3	5,243	0.06%
2018/04/11	3	47.88	0	0.00	48.05	3	5,262	0.06%
2018/04/10	5	47.70	1	47.90	47.90	4	5,278	0.08%
2018/04/09	0	0.00	5	47.35	48.05	-5	5,268	-0.09%
2018/04/03	13.1	46.61	1	46.70	46.70	12.1	5,250	0.23%
2018/04/02	1	46.95	2	46.95	46.80	-1	5,274	-0.02%
2018/03/31	14	46.95	0	0.00	47.05	14	5,295	0.26%
2018/03/30	12	47.51	0	0.00	47.05	12	5,263	0.23%
2018/03/29	20	47.18	3	47.30	47.35	17	5,203	0.33%
2018/03/28	6	47.89	0	0.00	47.80	6	5,071	0.12%
2018/03/27	3	48.62	1	48.60	48.60	2	5,003	0.04%
2018/03/26	8	48.63	6	48.80	49.00	2	4,977	0.04%
2018/03/23	3	49.10	1	49.30	49.25	2	4,943	0.04%
2018/03/22	0	0.00	22	49.64	49.65	-22	4,920	-0.45%
2018/03/21	13	49.46	18	49.48	49.50	-5	4,887	-0.10%
2018/03/20	0	0.00	10	50.08	50.10	-10	4,845	-0.21%
2018/03/19	3	50.00	0	0.00	49.90	3	4,845	0.06%
2018/03/16	11	50.16	9	50.31	50.10	2	4,849	0.04%
2018/03/15	3	50.63	3	50.70	50.40	0	4,777	0.00%
2018/03/14	0	0.00	6	50.52	50.50	-6	4,772	-0.13%
2018/03/13	1	49.90	10	49.90	49.95	-9	4,742	-0.19%
2018/03/12	3	50.00	7	50.11	50.30	-4	4,801	-0.08%
2018/03/09	2	49.28	0	49.40	49.25	2	4,817	0.04%
2018/03/08	0	0.00	8	49.15	49.20	-8	4,936	-0.16%
2018/03/07	11	49.06	1	49.10	49.05	10	4,983	0.20%
2018/03/06	12	49.00	1	49.10	49.20	11	5,016	0.22%
2018/03/05	11	49.32	0	0.00	49.10	11	5,177	0.21%
2018/03/02	2	49.73	2	49.55	49.75	0	5,254	0.00%
2018/03/01	0	0.00	15	49.95	50.00	-15	5,257	-0.29%
2018/02/27	0	0.00	1	50.60	50.20	-1	5,244	-0.02%
2018/02/26	15	51.09	3	50.87	50.50	12	5,222	0.23%
2018/02/23	12	49.96	0	0.00	50.40	12	5,183	0.23%
2018/02/22	4	49.51	0	0.00	49.60	4	5,217	0.08%
2018/02/21	18.1	49.74	3	49.80	50.00	15.1	5,162	0.29%
2018/02/12	1	48.95	2	49.05	48.95	-1	5,113	-0.02%
2018/02/09	19	47.43	6	47.13	47.40	13	5,109	0.25%
2018/02/08	15	48.97	1	48.80	49.00	14	5,034	0.28%
2018/02/07	8.3	49.20	0	0.00	49.10	8.3	5,038	0.16%
2018/02/06	12	49.61	2	49.63	49.40	10	5,004	0.20%
2018/02/05	0	0.00	5	51.00	50.90	-5	5,000	-0.10%
2018/02/02	5	51.14	0	0.00	51.30	5	4,943	0.10%
2018/02/01	2	50.95	0	0.00	51.00	2	4,933	0.04%
2018/01/31	4	50.88	0	0.00	50.80	4	4,930	0.08%
2018/01/30	2	51.10	0	0.00	51.10	2	4,856	0.04%
2018/01/25	4	51.45	1	51.60	51.90	3	4,727	0.06%
2018/01/23	2	51.60	2	51.60	51.70	0	4,688	0.00%
2018/01/22	0	0.00	10	51.60	51.90	-10	4,681	-0.21%
2018/01/18	25	52.73	33	52.35	52.40	-8	4,583	-0.17%
2018/01/17	3	52.53	24	52.53	52.60	-21	4,528	-0.46%
2018/01/16	11	51.60	10	51.70	51.80	1	4,415	0.02%
2018/01/15	4	51.65	0	0.00	51.60	4	4,386	0.09%
2018/01/12	3	51.30	0	0.00	51.60	3	4,365	0.07%
2018/01/11	0	0.00	2	51.30	51.30	-2	4,313	-0.05%
2018/01/10	32	51.38	0	0.00	51.50	32	4,289	0.75%
2018/01/09	21	51.01	1	51.10	51.20	20	4,257	0.47%
2018/01/08	0	0.00	1	51.10	51.60	-1	4,174	-0.02%
2018/01/05	3	51.13	10	51.10	51.50	-7	4,120	-0.17%
2018/01/04	0	0.00	1	51.60	51.60	-1	4,086	-0.02%
2018/01/03	14	51.91	10	51.70	52.00	4	4,068	0.10%
2018/01/02	12	51.69	23	52.25	51.70	-11	4,032	-0.27%