正新 (2105)-國泰-敦南券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837張
產業
上市橡膠類股
989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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	166.9	51.77	115.3	52.28	51.40	51.7	7,909	0.65%	大買/大賣/
2024/11/21	138.3	52.91	139.8	52.21	51.20	-1.5	7,723	-0.02%	大買/大賣/
2024/11/20	205.2	52.68	206.2	52.59	52.00	-1	7,499	-0.01%	大買/大賣/
2024/11/19	750.4	54.09	920.8	54.40	53.90	-170.4	7,209	-2.36%	大買/大賣/鉅額交易
2024/11/18	1,261.2	52.41	1,281.5	52.87	53.90	-20.3	6,504	-0.31%	大買/大賣/
2024/11/15	38.3	49.15	141.4	49.27	49.85	-103.1	5,428	-1.90%	大賣/鉅額交易
2024/11/14	11.1	45.61	37	45.99	45.35	-26	5,145	-0.50%
2024/11/13	71.5	45.81	25	47.15	45.35	46.5	5,082	0.91%
2024/11/12	2	46.70	8	46.94	46.40	-6	4,957	-0.12%
2024/11/11	5	46.35	2.4	46.55	46.25	2.6	4,899	0.05%
2024/11/08	12.1	46.29	2.1	47.11	46.20	10	4,900	0.20%
2024/11/07	2.1	46.80	4.6	47.00	46.75	-2.5	4,928	-0.05%
2024/11/06	7.5	46.93	6.2	47.03	46.50	1.3	4,952	0.03%
2024/11/05	7.6	47.16	23.6	46.98	47.45	-16	4,949	-0.32%
2024/11/04	1.7	46.50	1.2	46.65	46.35	0.5	5,023	0.01%
2024/11/01	0.2	46.44	0.3	46.35	46.35	-0.2	5,126	0.00%
2024/10/30	7.2	46.56	11.7	46.60	46.35	-4.5	5,117	-0.09%
2024/10/29	6.5	46.23	7	46.24	46.05	-0.5	5,139	-0.01%
2024/10/28	24.6	46.87	12	46.88	46.40	12.5	5,185	0.24%
2024/10/25	7.7	46.60	8.3	46.78	46.75	-0.7	5,200	-0.01%
2024/10/24	12.7	46.11	8.8	46.11	46.20	3.9	5,262	0.07%
2024/10/23	66	46.52	21	46.57	46.40	44.9	5,253	0.86%
2024/10/22	13.9	47.54	7.3	47.38	47.50	6.6	5,212	0.13%
2024/10/21	11.5	47.77	2	47.85	47.70	9.5	5,237	0.18%
2024/10/18	15.7	47.66	3.6	47.74	47.85	12.1	5,249	0.23%
2024/10/17	12.3	47.69	2.1	47.82	48.05	10.2	5,247	0.19%
2024/10/16	32.1	47.76	12.3	48.03	47.70	19.8	5,225	0.38%
2024/10/15	21.9	48.61	17.1	48.43	48.10	4.8	5,152	0.09%
2024/10/14	9.6	49.47	14.4	49.37	49.20	-4.8	5,117	-0.09%
2024/10/11	24.2	48.87	9.9	48.94	48.75	14.3	5,110	0.28%
2024/10/09	15	50.45	17.2	50.29	49.75	-2.2	5,072	-0.04%
2024/10/08	38.2	51.98	42.3	52.32	51.20	-4.2	5,057	-0.08%
2024/10/07	29	52.14	71.1	53.00	53.00	-42.1	5,005	-0.84%
2024/10/04	57	51.76	45	52.19	52.50	12	4,936	0.24%
2024/10/01	42.1	51.48	36	51.64	51.50	6.1	4,816	0.13%
2024/09/30	79.1	51.87	117.4	51.62	51.80	-38.2	4,957	-0.77%	大賣/
2024/09/27	6	49.66	14.1	49.82	49.35	-8.1	5,007	-0.16%
2024/09/26	9.6	49.54	4.7	49.68	49.40	4.9	5,015	0.10%
2024/09/25	1.2	49.41	22.3	49.50	49.45	-21	5,001	-0.42%
2024/09/24	6.1	48.73	13.3	48.52	48.85	-7.2	4,970	-0.14%
2024/09/23	23	49.09	11.1	49.82	48.60	11.9	5,000	0.24%
2024/09/20	11.8	49.81	16.1	49.90	49.75	-4.3	4,994	-0.09%
2024/09/19	4.1	48.58	1	49.01	49.15	3	4,993	0.06%
2024/09/18	2.5	49.51	8	49.52	49.10	-5.5	5,045	-0.11%
2024/09/16	16.2	49.02	5.1	48.89	48.75	11.2	5,148	0.22%
2024/09/13	63.2	49.21	70.1	49.12	49.10	-6.9	5,183	-0.13%
2024/09/12	20.1	48.12	14.6	48.39	48.75	5.5	5,213	0.11%
2024/09/11	3.6	48.49	0.5	48.64	48.20	3.1	5,250	0.06%
2024/09/10	1.5	49.25	2	49.20	48.70	-0.5	5,295	-0.01%
2024/09/09	4	48.80	4.2	48.98	49.15	-0.1	5,332	0.00%
2024/09/06	2.1	50.10	14.8	49.98	50.10	-12.6	5,552	-0.23%
2024/09/05	0.1	49.15	8.1	49.11	48.85	-8	5,822	-0.14%
2024/09/04	9.7	48.76	23.4	49.16	48.45	-13.7	6,034	-0.23%
2024/09/03	2.2	49.97	4.3	50.16	49.85	-2.2	6,241	-0.03%
2024/09/02	0	0.00	16.7	50.16	50.00	-16.7	6,619	-0.25%
2024/08/30	6.4	49.85	5	49.92	49.65	1.3	7,166	0.02%
2024/08/29	7.1	50.01	32.3	50.17	50.30	-25.2	7,515	-0.34%
2024/08/28	11.2	49.83	7.9	49.91	49.75	3.3	8,113	0.04%
2024/08/27	14.7	50.04	8.8	50.05	50.20	5.9	9,428	0.06%
2024/08/26	35.3	50.24	51.1	50.23	50.10	-15.8	10,095	-0.16%
2024/08/23	12.3	49.17	17.5	49.22	49.15	-5.2	10,528	-0.05%
2024/08/22	3.3	49.14	61.7	49.04	49.25	-58.4	11,063	-0.53%
2024/08/21	10.3	48.44	3.6	48.44	48.25	6.7	11,571	0.06%
2024/08/20	7.3	48.65	4.1	48.76	48.50	3.3	11,904	0.03%
2024/08/19	17	48.19	8.4	48.36	47.85	8.7	12,302	0.07%
2024/08/16	15.1	48.59	22.4	48.85	48.45	-7.3	12,930	-0.06%
2024/08/15	15.2	48.70	8.7	49.26	48.05	6.5	13,102	0.05%
2024/08/14	17.7	48.82	64.7	48.79	49.30	-47	13,217	-0.36%
2024/08/13	15.8	48.06	17	48.22	48.10	-1.2	13,266	-0.01%
2024/08/12	3.4	47.57	8.9	47.59	47.55	-5.5	13,409	-0.04%
2024/08/09	5.6	46.92	15.3	47.04	46.90	-9.7	13,565	-0.07%
2024/08/08	12.6	46.28	8.3	46.22	46.05	4.3	13,604	0.03%
2024/08/07	11.5	46.38	13	46.58	46.45	-1.5	13,780	-0.01%
2024/08/06	6.2	44.69	20.7	45.01	45.50	-14.5	13,805	-0.11%
2024/08/05	23	45.14	45.9	45.13	44.40	-22.9	13,748	-0.17%
2024/08/02	10.4	48.30	24	48.51	48.30	-13.7	13,802	-0.10%
2024/08/01	3.6	48.69	22.8	48.66	48.80	-19.2	13,776	-0.14%
2024/07/31	20.4	48.37	10.8	48.44	48.25	9.6	13,799	0.07%
2024/07/30	8.6	48.17	19.3	48.22	48.20	-10.8	13,722	-0.08%
2024/07/29	15.9	47.97	41.7	47.94	47.70	-25.9	13,703	-0.19%
2024/07/26	10.3	47.15	14.8	47.34	47.55	-4.4	13,690	-0.03%
2024/07/23	3.5	47.29	24.3	47.32	47.15	-20.8	13,687	-0.15%
2024/07/22	18.2	46.56	59	46.56	46.65	-40.7	13,712	-0.30%
2024/07/19	15.8	46.66	22	46.57	46.70	-6.2	13,714	-0.05%
2024/07/18	17.2	47.10	52.7	47.26	47.05	-35.5	13,807	-0.26%
2024/07/17	15.3	46.99	12.3	47.15	46.80	3.1	13,786	0.02%
2024/07/16	10.4	46.97	6.1	47.18	46.85	4.3	13,798	0.03%
2024/07/15	10.6	47.19	19.3	47.29	47.05	-8.6	13,869	-0.06%
2024/07/12	26.9	47.27	25.3	47.24	47.30	1.6	13,903	0.01%
2024/07/11	37.5	46.87	10.5	46.84	46.65	27	13,911	0.19%
2024/07/10	39.8	46.14	50	46.03	46.15	-10.2	13,917	-0.07%
2024/07/09	37.6	46.35	92.5	46.28	46.20	-54.9	13,904	-0.39%
2024/07/08	72.2	47.15	37.1	47.14	47.00	35	13,846	0.25%
2024/07/05	21.9	47.99	15.2	47.96	47.80	6.8	13,775	0.05%
2024/07/04	101	47.72	49.8	47.86	47.80	51.2	13,737	0.37%	大買/
2024/07/03	129.9	48.38	86.7	48.23	47.90	43.3	13,548	0.32%	大買/
2024/07/02	16.7	49.04	16.5	49.15	49.15	0.2	13,352	0.00%
2024/07/01	24.5	49.43	19.3	49.63	49.35	5.2	13,339	0.04%
2024/06/28	29.8	49.34	8.7	49.57	49.45	21.1	13,352	0.16%
2024/06/27	21.7	49.40	13.3	49.51	49.70	8.4	13,328	0.06%
2024/06/26	11.2	49.98	12.5	49.94	50.00	-1.4	13,329	-0.01%
2024/06/25	22.9	49.82	47.9	49.98	50.20	-25	13,333	-0.19%
2024/06/24	41.7	49.07	59.6	49.24	49.60	-17.8	13,418	-0.13%
2024/06/21	34.9	49.55	38.1	49.79	49.35	-3.2	13,414	-0.02%
2024/06/20	19.3	49.71	42.8	49.79	49.75	-23.4	13,280	-0.18%
2024/06/19	36.1	49.81	24.1	49.72	49.60	12	13,250	0.09%
2024/06/18	30.8	49.58	51.6	49.55	50.00	-20.9	13,254	-0.16%
2024/06/17	50	49.83	51.5	49.82	49.55	-1.5	13,212	-0.01%
2024/06/14	62.1	49.07	27.5	49.14	49.35	34.6	13,249	0.26%
2024/06/13	91.4	48.74	39.3	48.65	48.75	52.2	13,380	0.39%
2024/06/12	88.8	49.36	40.4	49.29	49.05	48.4	13,267	0.37%
2024/06/11	74.5	50.03	48.4	49.98	49.80	26.1	13,114	0.20%
2024/06/07	146.6	50.84	39.1	50.88	50.40	107.5	12,902	0.83%	大買/鉅額交易
2024/06/06	147.9	51.70	128.9	51.70	51.80	19	12,639	0.15%	大買/大賣/
2024/06/05	416.6	54.16	85.6	53.99	53.60	330.9	12,259	2.70%	大買/鉅額交易
2024/06/04	235.1	61.39	308.9	61.60	61.50	-73.8	11,756	-0.63%	大買/大賣/
2024/06/03	404.3	61.20	364.3	61.40	61.80	40	11,362	0.35%	大買/大賣/
2024/05/31	391.1	59.95	380.5	60.01	60.80	10.6	10,796	0.10%	大買/大賣/
2024/05/30	289.1	58.11	221.4	58.35	57.70	67.7	9,503	0.71%	大買/大賣/
2024/05/29	75.6	56.25	79.3	56.42	56.10	-3.7	8,856	-0.04%
2024/05/28	90.1	57.52	103.8	57.73	57.50	-13.7	8,408	-0.16%	大賣/
2024/05/27	51.2	58.90	65.3	59.25	58.00	-14.2	7,932	-0.18%
2024/05/24	62.9	58.36	65.7	58.56	58.70	-2.7	7,420	-0.04%
2024/05/23	56.9	58.86	67.8	59.21	58.50	-11	7,074	-0.16%
2024/05/22	84.8	57.94	198.3	58.12	59.30	-113.4	6,689	-1.70%	大賣/鉅額交易
2024/05/21	0.9	52.99	19.2	53.61	54.00	-18.3	6,076	-0.30%
2024/05/20	18.4	53.00	13.9	53.07	53.40	4.5	5,869	0.08%
2024/05/17	8.3	52.98	18.2	53.30	53.40	-9.9	5,745	-0.17%
2024/05/16	4.3	53.25	44.4	53.01	53.20	-40.1	5,648	-0.71%
2024/05/15	39.3	52.63	86.7	52.40	52.20	-47.4	5,549	-0.85%
2024/05/14	46.7	51.70	112.8	51.55	51.50	-66	5,422	-1.22%	大賣/
2024/05/13	29.8	51.05	88.2	51.28	51.80	-58.5	5,374	-1.09%
2024/05/10	3.3	49.97	47.7	49.69	50.00	-44.4	5,212	-0.85%
2024/05/09	90.2	49.28	45.6	49.14	48.70	44.6	5,177	0.86%
2024/05/08	69.4	50.07	131.8	50.08	50.00	-62.4	5,159	-1.21%	大賣/
2024/05/07	53.2	48.45	50.8	48.38	48.90	2.4	5,000	0.05%
2024/05/06	50.7	48.33	17.8	48.31	48.25	32.9	4,973	0.66%
2024/05/03	2	47.20	6.1	47.19	46.90	-4.1	4,916	-0.08%
2024/05/02	7	47.18	16	47.06	46.90	-9	4,905	-0.18%
2024/04/30	4.2	46.80	14.1	47.10	47.15	-9.9	4,882	-0.20%
2024/04/29	5	46.75	29.9	46.70	46.80	-24.9	4,826	-0.52%
2024/04/26	16.5	45.91	2	45.75	45.90	14.5	4,791	0.30%
2024/04/25	20.1	45.98	4.1	45.95	46.10	16	4,756	0.34%
2024/04/24	46.5	46.24	11.7	46.32	46.10	34.8	4,755	0.73%
2024/04/23	6.1	47.57	1	47.30	47.10	5.1	4,688	0.11%
2024/04/22	2.2	47.32	13.2	47.43	47.45	-11	4,751	-0.23%
2024/04/19	13.8	47.01	10.4	47.11	46.90	3.3	4,716	0.07%
2024/04/18	4.4	48.11	13.3	48.35	47.85	-8.9	4,626	-0.19%
2024/04/17	23.5	48.03	4.4	48.04	48.00	19	4,650	0.41%
2024/04/16	25.2	48.68	25.4	48.61	48.20	-0.3	4,626	-0.01%
2024/04/15	18.3	49.78	21.8	49.43	49.45	-3.6	4,574	-0.08%
2024/04/12	12	48.82	5.1	49.20	48.70	6.9	4,535	0.15%
2024/04/11	9.2	49.23	6.7	49.48	49.20	2.4	4,517	0.05%
2024/04/10	5.5	49.05	12	49.24	49.10	-6.5	4,514	-0.14%
2024/04/09	14.7	49.62	17.1	49.65	49.65	-2.4	4,568	-0.05%
2024/04/08	26.6	48.82	11.1	48.80	48.55	15.5	4,601	0.34%
2024/04/03	3.8	48.45	6.8	48.54	48.70	-3	4,588	-0.06%
2024/04/02	23	48.94	23.4	48.85	48.80	-0.5	4,561	-0.01%
2024/04/01	5.6	50.17	30.5	50.07	49.75	-24.9	4,560	-0.55%
2024/03/29	13.6	50.05	18.9	50.06	50.00	-5.3	4,566	-0.12%
2024/03/28	11.2	49.69	14.6	49.71	49.70	-3.4	4,531	-0.07%
2024/03/27	92.8	49.93	84.3	49.80	49.85	8.5	4,663	0.18%
2024/03/26	21	48.85	35.9	48.77	48.85	-14.9	4,973	-0.30%
2024/03/25	13.4	47.87	12.5	47.98	48.15	0.8	5,384	0.02%
2024/03/22	15.6	48.27	20.4	48.43	48.10	-4.8	5,850	-0.08%
2024/03/21	23.1	48.53	22.6	48.84	49.15	0.6	6,293	0.01%
2024/03/20	12.5	48.45	50.5	48.57	48.40	-38	6,762	-0.56%
2024/03/19	62.1	48.08	29.5	48.02	47.80	32.5	6,807	0.48%
2024/03/18	80.7	49.49	130.3	49.72	49.50	-49.7	6,858	-0.72%	大賣/
2024/03/15	16.6	47.82	35.6	47.82	48.20	-19	6,781	-0.28%
2024/03/14	64.7	47.65	102	47.78	47.65	-37.3	6,721	-0.55%	大賣/
2024/03/13	12.3	46.28	33.5	46.40	46.60	-21.2	6,724	-0.32%
2024/03/12	3.2	46.00	18.6	46.38	46.50	-15.4	6,803	-0.23%
2024/03/11	22.4	45.99	8.7	46.18	46.10	13.7	6,963	0.20%
2024/03/08	10.3	46.18	13.6	46.16	46.30	-3.3	7,198	-0.05%
2024/03/07	2.8	45.73	5.2	45.71	45.90	-2.4	7,479	-0.03%
2024/03/06	13.5	45.93	13.2	45.84	46.05	0.3	7,524	0.00%
2024/03/05	6.7	46.27	5.1	46.25	46.05	1.6	7,635	0.02%
2024/03/04	4.1	46.54	7	46.71	46.75	-2.9	7,683	-0.04%
2024/03/01	9.7	46.54	7.6	46.55	46.65	2.1	7,758	0.03%
2024/02/29	14.1	46.57	41.1	46.60	46.95	-27	7,836	-0.34%
2024/02/27	6.6	46.20	13.7	46.27	46.30	-7.1	7,785	-0.09%
2024/02/26	9.2	46.15	4.1	46.12	46.20	5.1	7,805	0.07%
2024/02/23	7.2	46.27	63.5	46.29	46.30	-56.3	7,848	-0.72%
2024/02/22	1.1	45.86	28.1	46.02	46.30	-27	7,894	-0.34%
2024/02/21	7.2	45.68	1.5	45.91	45.85	5.7	7,974	0.07%
2024/02/20	4.6	45.83	6.1	45.97	46.00	-1.5	8,052	-0.02%
2024/02/19	12	46.59	11	46.37	46.40	1	8,186	0.01%
2024/02/16	9.1	46.17	20.7	46.12	46.55	-11.6	8,334	-0.14%
2024/02/15	2.6	45.36	8.2	45.41	45.10	-5.6	8,361	-0.07%
2024/02/05	1.1	45.55	32.6	45.69	45.45	-31.5	8,405	-0.38%
2024/02/02	1.4	45.47	45.3	45.24	45.70	-43.9	8,426	-0.52%
2024/02/01	9.1	44.99	6.3	45.09	44.85	2.9	8,426	0.03%
2024/01/31	1.3	45.34	14.4	45.34	45.45	-13.1	8,453	-0.16%
2024/01/30	1.8	45.19	6.1	45.20	45.10	-4.4	8,500	-0.05%
2024/01/29	4.2	45.10	20.2	45.18	45.20	-16	8,572	-0.19%
2024/01/26	2.9	44.65	28	44.69	44.90	-25.1	8,578	-0.29%
2024/01/25	13.8	44.36	16.3	44.32	44.35	-2.5	8,606	-0.03%
2024/01/24	5.4	43.96	15.7	44.02	44.15	-10.3	8,603	-0.12%
2024/01/23	8	43.01	2	43.00	43.20	5.9	8,675	0.07%
2024/01/22	3.1	43.23	13.5	43.50	43.25	-10.4	8,707	-0.12%
2024/01/19	3.2	42.88	27	42.98	43.15	-23.9	8,706	-0.27%
2024/01/18	19.5	42.41	7.4	42.39	42.35	12.2	8,755	0.14%
2024/01/17	5.9	43.17	71.2	42.90	42.90	-65.3	8,775	-0.74%
2024/01/16	12.5	43.01	8.6	43.13	43.10	3.9	8,733	0.05%
2024/01/15	11.4	43.77	6	43.85	43.65	5.4	8,670	0.06%
2024/01/12	5.8	43.71	22	43.63	43.75	-16.2	8,720	-0.19%
2024/01/11	21.6	43.13	29.4	43.22	43.60	-7.7	8,766	-0.09%
2024/01/10	15.9	44.14	33.2	44.29	43.95	-17.3	8,745	-0.20%
2024/01/09	35.3	44.87	40	44.75	44.75	-4.7	8,781	-0.05%
2024/01/08	3.1	45.10	2.6	45.12	45.10	0.5	8,839	0.01%
2024/01/05	10	45.14	16.1	45.07	45.00	-6.1	8,912	-0.07%
2024/01/04	6.4	44.92	9.1	44.86	44.95	-2.7	9,077	-0.03%
2024/01/03	34.3	44.71	5.3	44.88	44.95	29	9,315	0.31%
2024/01/02	7.4	45.11	53.9	45.32	45.55	-46.6	9,284	-0.50%
2023/12/29	7.4	45.25	21.4	45.38	44.90	-14.1	9,312	-0.15%
2023/12/28	5.6	44.95	14	44.98	45.00	-8.4	9,359	-0.09%
2023/12/27	47.5	44.69	31.1	44.95	44.90	16.5	9,441	0.17%
2023/12/26	20.6	44.56	18.5	44.51	44.50	2.1	9,419	0.02%
2023/12/25	55.4	44.91	21.2	45.06	44.75	34.2	9,438	0.36%
2023/12/22	207.6	46.02	60.8	45.71	45.45	146.8	9,439	1.55%	大買/鉅額交易
2023/12/21	86.2	45.94	72.8	46.72	47.90	13.3	9,287	0.14%
2023/12/20	29.7	46.64	60.7	46.63	47.00	-31	8,874	-0.35%
2023/12/19	59.4	46.05	63	46.32	46.25	-3.6	8,458	-0.04%
2023/12/18	12.9	46.33	60.8	46.28	46.60	-47.9	8,068	-0.59%
2023/12/15	29	45.44	30.4	45.63	45.35	-1.4	7,684	-0.02%
2023/12/14	12.8	45.23	17.1	45.34	45.30	-4.3	7,343	-0.06%
2023/12/13	101.6	45.50	38.3	45.37	45.00	63.4	7,361	0.86%	大買/
2023/12/12	28.4	46.21	61.3	46.21	46.30	-32.9	7,329	-0.45%
2023/12/11	10.6	45.38	7.3	45.52	45.40	3.3	7,273	0.05%
2023/12/08	21.8	45.16	7.6	45.21	45.00	14.2	7,356	0.19%
2023/12/07	29.5	45.22	44.8	45.18	44.85	-15.3	7,324	-0.21%
2023/12/06	18.7	45.09	20.7	45.03	45.00	-2	7,366	-0.03%
2023/12/05	47.3	44.13	59.6	44.06	44.25	-12.3	7,404	-0.17%
2023/12/04	133.4	45.56	86.9	45.39	44.70	46.5	7,195	0.65%	大買/
2023/12/01	10	46.60	15.3	47.13	46.50	-5.3	6,918	-0.08%
2023/11/30	14.9	47.07	25.3	47.20	47.05	-10.4	6,870	-0.15%
2023/11/29	29.8	47.38	28.9	47.37	47.30	0.9	6,788	0.01%
2023/11/28	10.2	47.48	25.1	47.52	47.45	-14.9	6,868	-0.22%
2023/11/27	25.4	46.95	27.1	46.89	46.85	-1.7	6,925	-0.02%
2023/11/24	13.4	46.27	3	46.23	46.10	10.4	7,031	0.15%
2023/11/22	23.2	46.10	23	46.23	46.20	0.2	7,191	0.00%
2023/11/21	21.1	46.01	53.4	46.15	46.10	-32.3	7,189	-0.45%
2023/11/20	47.6	45.80	33.5	45.74	45.65	14.1	7,140	0.20%
2023/11/17	12.4	46.37	31.2	46.47	46.55	-18.8	7,059	-0.27%
2023/11/16	51.7	46.59	125.7	46.32	45.90	-74	7,001	-1.06%	大賣/
2023/11/15	6.1	46.24	55.5	46.25	46.55	-49.3	6,860	-0.72%
2023/11/14	21.6	45.72	34.1	45.46	45.50	-12.5	6,711	-0.19%
2023/11/13	27.5	45.29	54.8	45.17	45.65	-27.2	6,650	-0.41%
2023/11/10	62.4	45.01	44.2	45.04	44.80	18.2	6,582	0.28%
2023/11/09	5.2	44.63	13.6	44.79	44.80	-8.4	6,546	-0.13%
2023/11/08	13.2	44.90	52.7	44.92	45.00	-39.6	6,540	-0.60%
2023/11/07	32.8	44.88	131.8	44.88	44.95	-99	6,576	-1.50%	大賣/
2023/11/06	26.6	44.81	53.6	44.80	44.80	-27	6,523	-0.41%
2023/11/03	23.1	43.92	35.2	44.19	44.30	-12.1	6,454	-0.19%
2023/11/02	12.6	43.90	14.1	44.14	43.75	-1.5	6,463	-0.02%
2023/11/01	77.9	43.98	11.5	44.00	44.00	66.5	6,434	1.03%
2023/10/31	105.5	44.15	34.3	44.11	44.15	71.2	6,443	1.11%	大買/
2023/10/30	23.1	43.70	3.8	43.75	43.75	19.2	6,415	0.30%
2023/10/27	8.2	43.85	24.9	43.96	43.95	-16.7	6,430	-0.26%
2023/10/26	16.8	43.90	38.6	44.02	43.85	-21.8	6,457	-0.34%
2023/10/25	30.1	43.87	27.9	43.97	44.00	2.2	6,407	0.03%
2023/10/24	9.2	42.81	11.7	42.75	43.00	-2.5	6,363	-0.04%
2023/10/23	19.3	42.90	6.5	42.81	42.95	12.9	6,353	0.20%
2023/10/20	12.5	42.76	43.8	42.75	42.90	-31.3	6,343	-0.49%
2023/10/19	9.2	43.18	17.1	43.22	43.40	-7.9	6,328	-0.12%
2023/10/18	68.7	43.42	43.2	43.29	43.40	25.5	6,305	0.40%
2023/10/17	28	43.64	136	43.40	43.20	-108	6,268	-1.72%	大賣/鉅額交易
2023/10/16	25.1	44.01	29.1	44.12	44.30	-4	6,264	-0.06%
2023/10/13	57.7	44.33	224.4	44.22	44.15	-166.7	6,248	-2.67%	大賣/鉅額交易
2023/10/12	108.4	44.82	102.5	44.82	44.95	5.9	6,237	0.09%	大買/大賣/
2023/10/11	64.2	44.40	105.3	44.40	44.80	-41.1	6,100	-0.67%	大賣/
2023/10/06	14.2	42.88	13.1	42.93	43.10	1.2	5,908	0.02%
2023/10/05	215.2	42.94	26.8	42.89	42.85	188.4	5,915	3.19%	大買/鉅額交易
2023/10/04	16.3	41.75	15.7	41.80	41.70	0.6	5,877	0.01%
2023/10/03	17.1	41.91	63.1	41.82	42.40	-46	5,940	-0.77%
2023/10/02	26.4	42.50	7.9	42.59	42.45	18.5	5,915	0.31%
2023/09/28	9.6	42.56	8	42.46	42.50	1.7	5,972	0.03%
2023/09/27	7.8	42.24	10.5	42.35	42.45	-2.8	5,992	-0.05%
2023/09/26	6.7	42.94	25	42.72	42.60	-18.3	6,043	-0.30%
2023/09/25	18	42.50	44.8	42.34	42.60	-26.7	6,147	-0.43%
2023/09/22	11	42.99	30.1	42.95	42.90	-19.2	6,185	-0.31%
2023/09/21	57.8	42.89	128.7	42.71	42.60	-70.9	6,147	-1.15%	大賣/
2023/09/20	29.5	43.47	55.4	43.31	43.40	-25.9	6,069	-0.43%
2023/09/19	61.8	43.77	71	43.90	43.90	-9.2	6,058	-0.15%
2023/09/18	34.9	43.15	52.6	43.05	43.10	-17.7	5,931	-0.30%
2023/09/15	41.2	42.31	227.6	42.09	42.65	-186.4	5,870	-3.17%	大賣/鉅額交易
2023/09/14	23.5	42.68	41.8	42.71	42.75	-18.4	5,794	-0.32%
2023/09/13	166.1	42.40	157	42.39	42.65	9.1	5,816	0.16%	大買/大賣/
2023/09/12	50.6	41.56	64.9	41.62	41.80	-14.3	5,928	-0.24%
2023/09/11	327.5	41.74	149.7	41.58	41.65	177.8	5,984	2.97%	大買/大賣/鉅額交易
2023/09/08	105.5	41.18	190.9	41.08	41.40	-85.4	5,956	-1.43%	大買/大賣/
2023/09/07	21.4	39.73	8.5	39.65	39.70	12.9	5,823	0.22%
2023/09/06	11.3	39.65	31	39.72	39.75	-19.7	5,835	-0.34%
2023/09/05	7.2	40.00	17.6	39.92	40.00	-10.4	5,832	-0.18%
2023/09/04	38.6	40.37	47.3	40.37	40.10	-8.7	5,843	-0.15%
2023/09/01	32	39.95	81.3	40.37	40.45	-49.3	5,794	-0.85%
2023/08/31	47.8	39.39	61.8	39.78	39.65	-13.9	5,662	-0.25%
2023/08/30	134	39.87	166.6	39.97	39.75	-32.6	5,531	-0.59%	大買/大賣/
2023/08/29	123	39.21	248.5	39.29	39.55	-125.5	5,428	-2.31%	大買/大賣/鉅額交易
2023/08/28	4.8	37.54	5	37.81	37.50	-0.2	5,286	0.00%
2023/08/25	13.1	37.47	16	37.58	37.40	-2.9	5,640	-0.05%
2023/08/24	9.3	37.81	5	37.88	37.85	4.3	5,661	0.08%
2023/08/23	6.4	37.99	3.2	38.03	38.10	3.2	5,674	0.06%
2023/08/22	14.3	37.86	8.8	37.90	38.05	5.5	5,697	0.10%
2023/08/21	12.4	38.02	5.1	38.16	37.95	7.4	5,720	0.13%
2023/08/18	13.6	37.80	5	37.87	37.75	8.6	5,780	0.15%
2023/08/17	3.1	37.61	16.3	37.79	37.95	-13.1	5,839	-0.22%
2023/08/16	5.6	37.56	3	37.67	37.40	2.6	5,862	0.04%
2023/08/15	5.3	37.92	164.2	37.99	37.95	-158.9	5,904	-2.69%	大賣/鉅額交易
2023/08/14	26.8	37.62	82.2	37.81	37.45	-55.4	5,955	-0.93%
2023/08/11	19.5	38.27	40.6	38.17	38.40	-21.1	5,999	-0.35%
2023/08/10	21.2	36.87	3	36.88	36.90	18.2	6,087	0.30%
2023/08/09	17.5	37.34	30.3	37.16	37.35	-12.8	6,098	-0.21%
2023/08/08	21.4	37.45	5.1	37.54	37.70	16.2	6,100	0.27%
2023/08/07	5.7	37.27	6.5	37.27	37.35	-0.9	6,091	-0.01%
2023/08/04	20.3	37.29	3.1	37.34	37.15	17.2	6,111	0.28%
2023/08/02	48.6	37.35	13.1	37.39	37.35	35.5	6,103	0.58%
2023/08/01	40.7	37.94	2.7	37.85	37.90	38	6,041	0.63%
2023/07/31	28.7	38.60	12.1	38.56	38.45	16.6	6,033	0.28%
2023/07/28	25.5	38.65	12	38.59	38.70	13.5	6,153	0.22%
2023/07/27	16	38.57	0.4	38.73	38.60	15.6	6,135	0.25%
2023/07/26	10.8	38.45	8	38.48	38.35	2.7	6,140	0.04%
2023/07/25	14	38.32	6.3	38.31	38.50	7.7	6,161	0.13%
2023/07/24	22.2	37.82	23	37.86	38.00	-0.8	6,157	-0.01%
2023/07/21	5.3	38.44	49.8	38.39	38.40	-44.5	6,166	-0.72%
2023/07/20	16.4	38.37	25.2	38.46	38.80	-8.7	6,193	-0.14%
2023/07/19	36.9	38.66	10.4	38.41	38.40	26.5	6,171	0.43%
2023/07/18	22.3	39.25	23.3	39.07	39.15	-1	6,127	-0.02%
2023/07/17	37.5	38.86	110.7	39.39	39.50	-73.2	6,114	-1.20%	大賣/
2023/07/14	4.7	39.18	23.2	39.20	39.15	-18.5	6,074	-0.30%
2023/07/13	26.1	39.28	56.1	39.32	39.10	-29.9	6,069	-0.49%
2023/07/12	27.7	39.77	35	39.60	39.70	-7.3	6,059	-0.12%
2023/07/11	16.4	39.67	24.8	39.63	39.75	-8.4	6,101	-0.14%
2023/07/10	60.7	39.61	44.2	39.63	39.45	16.5	6,112	0.27%
2023/07/07	54.3	38.67	10.9	38.64	38.75	43.4	6,073	0.71%
2023/07/06	14.7	39.21	158.4	39.32	39.30	-143.7	6,028	-2.38%	大賣/鉅額交易
2023/07/05	90.3	39.00	13.5	38.98	38.95	76.9	5,979	1.29%
2023/07/04	241.4	39.23	14.6	39.29	39.20	226.8	5,923	3.83%	大買/鉅額交易
2023/07/03	61	39.33	112.9	39.49	39.30	-51.9	5,856	-0.89%	大賣/
2023/06/30	62.6	40.29	41.8	40.37	40.15	20.8	5,786	0.36%
2023/06/29	9.7	40.87	27.8	40.82	41.10	-18.1	5,711	-0.32%
2023/06/28	37.7	40.78	15.2	40.78	40.75	22.5	5,743	0.39%
2023/06/27	23.3	41.10	39.9	41.07	40.80	-16.6	5,768	-0.29%
2023/06/26	14.5	40.82	12.6	40.77	40.75	1.9	5,909	0.03%
2023/06/21	23.5	40.76	28.6	40.74	41.00	-5.1	6,390	-0.08%
2023/06/20	74.5	41.27	85.3	41.13	41.05	-10.8	6,355	-0.17%
2023/06/19	101.8	41.18	94.4	41.22	41.20	7.4	6,291	0.12%	大買/
2023/06/16	239.8	41.52	163.5	41.43	41.15	76.4	6,174	1.24%	大買/大賣/
2023/06/15	83.8	40.63	61.4	40.59	40.55	22.4	5,878	0.38%
2023/06/14	36.6	40.22	136.5	40.13	40.25	-99.8	5,792	-1.72%	大賣/
2023/06/13	39.8	39.24	18.4	39.17	39.40	21.4	5,689	0.38%
2023/06/12	22.1	39.03	34.4	39.03	38.85	-12.3	5,626	-0.22%
2023/06/09	3.1	38.62	17.2	38.67	38.80	-14.1	5,604	-0.25%
2023/06/08	16.6	38.40	11.8	38.48	38.55	4.8	5,569	0.09%
2023/06/07	10.4	38.90	17	38.87	38.85	-6.6	5,560	-0.12%
2023/06/06	21.9	38.61	15.5	38.66	38.70	6.4	5,546	0.12%
2023/06/05	36.9	38.94	24.4	39.05	38.80	12.5	5,535	0.23%
2023/06/02	31	38.45	44.8	38.89	39.10	-13.8	5,501	-0.25%
2023/06/01	68.1	37.93	30.2	37.99	37.85	37.8	5,443	0.70%
2023/05/31	48.8	39.56	5.6	39.65	39.00	43.2	5,339	0.81%
2023/05/30	27.8	39.74	32.5	39.84	39.80	-4.8	4,973	-0.10%
2023/05/29	6.5	39.63	68.1	39.56	39.60	-61.6	4,950	-1.24%
2023/05/26	16.2	39.52	8.7	39.49	39.50	7.5	4,994	0.15%
2023/05/25	28.3	39.87	23.9	39.94	39.90	4.4	4,979	0.09%
2023/05/24	30.8	39.54	13	39.70	39.80	17.7	4,942	0.36%
2023/05/23	78.5	40.02	132.4	39.93	39.95	-53.9	4,911	-1.10%	大賣/
2023/05/22	58.7	40.51	41.9	40.46	40.50	16.8	4,841	0.35%
2023/05/19	18.3	40.14	28.4	40.15	40.15	-10.1	4,785	-0.21%
2023/05/18	20.8	39.81	37.3	39.91	40.00	-16.5	4,717	-0.35%
2023/05/17	43.8	39.67	12.5	39.70	39.80	31.3	4,637	0.68%
2023/05/16	142.8	39.63	148.3	39.32	39.75	-5.5	4,545	-0.12%	大買/大賣/
2023/05/15	11.8	38.77	61.2	38.86	38.90	-49.4	4,385	-1.13%
2023/05/12	8.3	38.43	5.3	38.47	38.50	3.1	4,346	0.07%
2023/05/11	8.3	38.43	5.3	38.47	38.55	3.1	4,328	0.07%
2023/05/10	10.1	38.45	8.7	38.39	38.70	1.4	4,325	0.03%
2023/05/09	21.4	38.47	27.8	38.39	38.40	-6.3	4,345	-0.15%
2023/05/08	9.9	38.48	19.5	38.56	38.60	-9.5	4,379	-0.22%
2023/05/05	35.2	38.71	24.1	38.65	38.40	11.1	4,375	0.25%
2023/05/04	36.4	38.76	54.8	38.61	38.80	-18.5	4,338	-0.43%
2023/05/03	15.2	37.81	13.4	37.79	37.85	1.8	4,181	0.04%
2023/05/02	51.6	37.78	37.4	37.86	37.95	14.2	4,217	0.34%
2023/04/28	9.9	37.70	33.8	37.70	37.80	-23.8	4,273	-0.56%
2023/04/27	3.5	37.33	19.3	37.33	37.50	-15.8	4,251	-0.37%
2023/04/26	38.1	37.14	22.7	37.07	37.10	15.4	4,243	0.36%
2023/04/25	35.8	37.17	21.5	37.31	36.95	14.3	4,220	0.34%
2023/04/24	10.3	36.95	9.5	36.96	37.15	0.8	4,179	0.02%
2023/04/21	12.3	36.83	30.1	36.87	36.90	-17.8	4,181	-0.42%
2023/04/20	34.9	36.88	8.6	36.91	36.90	26.4	4,174	0.63%
2023/04/19	38.2	37.47	17.6	37.46	37.40	20.6	4,191	0.49%
2023/04/18	57.8	37.30	31.6	37.33	37.40	26.1	4,153	0.63%
2023/04/17	139.5	37.81	32.7	37.85	37.90	106.8	4,106	2.60%	大買/鉅額交易
2023/04/14	39	37.88	60.7	37.88	38.00	-21.7	4,047	-0.54%
2023/04/13	43.2	37.40	11.7	37.44	37.30	31.5	3,959	0.80%
2023/04/12	54.2	37.72	37.8	37.64	37.75	16.4	3,885	0.42%
2023/04/11	19.2	37.14	35.1	37.13	37.10	-15.9	3,792	-0.42%
2023/04/10	42.7	37.19	42.7	37.19	37.15	0	3,765	0.00%
2023/04/07	7.2	36.70	69.4	36.79	36.80	-62.2	3,711	-1.68%
2023/04/06	13.8	36.37	3	36.28	36.25	10.8	3,686	0.29%
2023/03/31	51.1	36.78	43.3	36.97	36.55	7.8	3,645	0.21%
2023/03/30	24.5	36.45	18.4	36.51	36.55	6.1	3,557	0.17%
2023/03/29	14.6	36.21	32.7	36.26	36.55	-18.2	3,540	-0.51%
2023/03/28	47.3	35.97	15.9	36.01	35.95	31.5	3,482	0.90%
2023/03/27	199.8	37.04	161.8	36.60	36.20	38	3,425	1.11%	大買/大賣/
2023/03/24	302.3	37.68	285.1	37.70	37.65	17.2	3,235	0.53%	大買/大賣/
2023/03/23	8.6	34.83	15	34.78	34.95	-6.4	2,687	-0.24%
2023/03/22	3.6	34.65	25	34.60	34.65	-21.4	2,670	-0.80%
2023/03/21	12.4	34.25	1	34.30	34.25	11.4	2,696	0.42%
2023/03/20	20.1	34.11	2.1	34.15	34.05	18.1	2,691	0.67%
2023/03/17	19.4	34.03	3.6	34.12	33.95	15.9	2,721	0.58%
2023/03/16	25.4	34.10	60	34.06	34.05	-34.6	2,633	-1.31%
2023/03/15	22.4	34.40	67.1	34.40	34.20	-44.7	2,621	-1.71%
2023/03/14	14.3	34.28	20	34.26	34.30	-5.7	2,618	-0.22%
2023/03/13	11.1	34.56	6.5	34.62	34.65	4.6	2,609	0.18%
2023/03/10	47.2	34.52	9	34.51	34.40	38.2	2,630	1.45%
2023/03/09	19.7	34.62	8.2	34.67	34.60	11.5	2,642	0.43%
2023/03/08	24.3	34.92	11.3	34.95	34.90	12.9	2,690	0.48%
2023/03/07	13.2	35.03	46.1	34.99	34.95	-32.8	2,691	-1.22%
2023/03/06	113.6	34.77	32.1	34.92	35.10	81.5	2,698	3.02%	大買/
2023/03/03	17.1	34.32	14.1	34.49	34.40	3	2,662	0.11%
2023/03/02	14.1	34.08	1	34.25	34.20	13.1	2,681	0.49%
2023/03/01	26.3	34.25	3	34.45	34.00	23.3	2,684	0.87%
2023/02/24	14.4	34.45	2.2	34.76	34.25	12.2	2,630	0.46%
2023/02/23	9.1	34.94	52.3	35.04	34.85	-43.2	2,545	-1.70%
2023/02/22	18.5	34.56	9.1	34.64	34.60	9.4	2,526	0.37%
2023/02/21	7.8	34.98	60.6	34.93	35.05	-52.8	2,524	-2.09%
2023/02/20	26.2	34.60	16.1	34.61	34.60	10	2,503	0.40%
2023/02/17	9.4	34.31	1	34.30	34.55	8.4	2,533	0.33%
2023/02/16	7.1	34.26	80	34.33	34.30	-72.9	2,585	-2.82%
2023/02/15	3.4	34.14	46	34.26	34.05	-42.6	2,635	-1.62%
2023/02/14	18.2	34.20	21	34.22	34.20	-2.8	2,654	-0.11%
2023/02/13	15.7	33.98	31	34.19	34.15	-15.3	2,666	-0.57%
2023/02/10	6.3	33.86	24	33.80	33.95	-17.7	2,675	-0.66%
2023/02/09	46	34.01	2.1	34.10	33.90	43.9	2,706	1.62%
2023/02/08	93.5	33.92	6	33.93	33.90	87.5	2,696	3.24%
2023/02/07	74.3	33.93	1.1	33.92	34.00	73.2	2,683	2.73%
2023/02/06	54.7	34.20	7	34.60	34.15	47.7	2,643	1.80%
2023/02/03	24.4	34.56	6	34.70	34.55	18.4	2,624	0.70%
2023/02/02	15.1	34.65	0	0.00	34.65	15.1	2,648	0.57%
2023/02/01	11.2	34.62	5	34.72	34.70	6.1	2,665	0.23%
2023/01/31	9.1	34.70	7	34.90	34.50	2.1	2,718	0.08%
2023/01/30	8.3	34.62	13.1	34.97	34.90	-4.8	2,683	-0.18%
2023/01/17	1.5	34.30	9	34.42	34.50	-7.5	2,620	-0.29%
2023/01/16	2.2	34.48	5.4	34.64	34.40	-3.2	2,664	-0.12%
2023/01/13	10.3	34.34	11	35.00	34.20	-0.7	2,737	-0.03%
2023/01/12	5	34.56	3.6	34.72	34.75	1.4	2,883	0.05%
2023/01/11	11.2	34.75	8.8	34.87	34.70	2.4	2,893	0.08%
2023/01/10	2.2	34.67	4.4	34.78	34.85	-2.3	2,918	-0.08%
2023/01/09	4.1	34.66	17.7	34.89	34.75	-13.5	2,948	-0.46%
2023/01/06	6	34.46	2.6	34.49	34.40	3.5	2,932	0.12%
2023/01/05	12.1	34.37	18.9	34.40	34.45	-6.8	3,003	-0.22%
2023/01/04	3	34.12	0.2	34.20	34.20	2.8	3,035	0.09%
2023/01/03	11	33.53	12.1	33.87	34.10	-1.1	3,114	-0.03%
2022/12/30	7.5	33.87	0.1	33.93	33.90	7.4	3,126	0.24%
2022/12/29	6.3	33.70	0.1	33.70	33.70	6.3	3,199	0.20%
2022/12/28	1.1	34.25	25	34.30	34.00	-24	3,284	-0.73%
2022/12/27	0.1	34.30	0.3	34.29	34.20	-0.2	3,307	0.00%
2022/12/26	0	0.00	11	33.98	34.05	-11	3,388	-0.32%
2022/12/23	2	33.68	2	33.83	33.75	0	3,528	0.00%
2022/12/22	3.1	33.85	0	33.70	34.00	3.1	3,626	0.09%
2022/12/21	5.1	33.62	7	33.66	33.60	-1.9	3,770	-0.05%
2022/12/20	4.5	33.87	0.1	34.19	33.70	4.4	3,853	0.12%
2022/12/19	0.2	34.03	0.3	34.13	34.20	-0.1	4,005	0.00%
2022/12/16	15	34.10	3	34.15	34.25	12	4,225	0.28%
2022/12/15	0	0.00	11	34.37	34.50	-11	4,325	-0.26%
2022/12/14	0.1	34.55	18.1	34.69	34.55	-18.1	4,494	-0.40%
2022/12/13	8.1	34.41	6.2	34.44	34.10	2	4,668	0.04%
2022/12/12	1.2	34.73	1	34.85	34.60	0.2	4,836	0.00%
2022/12/09	2.4	34.61	10.5	34.76	35.00	-8.1	5,259	-0.15%
2022/12/08	3.6	34.42	1	34.50	34.50	2.6	5,774	0.04%
2022/12/07	3	34.64	4.5	34.74	34.50	-1.5	6,117	-0.02%
2022/12/06	2	34.55	10	34.66	34.75	-8	6,217	-0.13%
2022/12/05	4.5	34.82	0	35.00	34.60	4.5	6,213	0.07%
2022/12/02	2	35.00	47	34.89	34.90	-45	6,221	-0.72%
2022/12/01	19.5	34.89	2	34.92	34.55	17.5	6,223	0.28%
2022/11/30	7.1	34.50	6.1	34.68	34.95	1	6,192	0.02%
2022/11/29	0.1	34.15	30	34.36	34.55	-29.9	6,125	-0.49%
2022/11/28	29.2	33.95	17.1	33.98	33.95	12.1	6,121	0.20%
2022/11/25	13.2	34.25	7	34.28	34.35	6.2	6,128	0.10%
2022/11/24	3.3	34.26	7	34.21	34.25	-3.7	6,164	-0.06%
2022/11/23	2	33.75	1	33.75	33.80	1	6,163	0.02%
2022/11/22	5.1	33.55	7	33.82	33.50	-1.9	6,194	-0.03%
2022/11/21	4	33.56	1.3	33.61	33.75	2.7	6,196	0.04%
2022/11/18	1.1	33.61	10	33.66	33.50	-8.9	6,206	-0.14%
2022/11/17	7.3	33.65	9.6	33.69	33.75	-2.2	6,205	-0.04%
2022/11/16	12.2	33.94	3.1	34.01	33.80	9.1	6,202	0.15%
2022/11/15	6.2	34.13	20.4	34.13	34.45	-14.3	6,180	-0.23%
2022/11/14	13.2	34.19	22.9	34.10	34.20	-9.7	6,154	-0.16%
2022/11/11	4.2	33.36	15.4	33.40	33.35	-11.2	6,101	-0.18%
2022/11/10	13.1	33.07	0.4	33.13	33.05	12.6	6,081	0.21%
2022/11/09	17.1	33.49	3	33.48	33.45	14.1	6,120	0.23%
2022/11/08	21.4	33.46	33.1	33.40	33.45	-11.7	6,181	-0.19%
2022/11/07	4.4	33.35	50.2	33.41	33.60	-45.7	6,252	-0.73%
2022/11/04	11.2	32.75	3	32.88	32.95	8.2	6,288	0.13%
2022/11/03	6	32.77	4.2	32.94	33.00	1.8	6,303	0.03%
2022/11/02	2.2	33.00	0.2	33.14	33.00	2	6,321	0.03%
2022/11/01	4	33.12	30.4	32.96	33.05	-26.4	6,326	-0.42%
2022/10/31	16.1	32.48	11	32.57	32.30	5.1	6,311	0.08%
2022/10/28	13.2	32.55	10	32.85	32.40	3.2	6,352	0.05%
2022/10/27	6.1	33.08	7.7	32.91	33.05	-1.6	6,348	-0.03%
2022/10/26	45.1	32.06	2.1	32.02	32.10	43.1	6,306	0.68%
2022/10/25	5.3	32.13	9.2	32.02	32.10	-3.9	6,335	-0.06%
2022/10/24	10.3	32.04	3.9	32.27	32.00	6.4	6,318	0.10%
2022/10/21	42	32.13	12.1	32.03	32.00	29.9	6,274	0.48%
2022/10/20	45.2	32.68	15	32.55	32.80	30.2	6,191	0.49%
2022/10/19	6.8	33.75	11.1	33.78	33.50	-4.3	6,021	-0.07%
2022/10/18	22.3	33.91	16.2	34.00	33.95	6.1	6,068	0.10%
2022/10/17	10.2	33.72	11	33.80	34.00	-0.8	6,113	-0.01%
2022/10/14	25	34.20	9	34.24	34.10	16	6,106	0.26%
2022/10/13	13.5	34.33	3.1	34.40	34.05	10.4	6,135	0.17%
2022/10/12	5	34.87	7	34.94	34.85	-2	6,108	-0.03%
2022/10/11	15.1	34.47	20.8	34.49	34.55	-5.7	6,132	-0.09%
2022/10/07	21.3	35.46	18.3	35.47	35.25	3.1	6,118	0.05%
2022/10/06	19.1	35.96	20.1	35.96	35.80	-1	6,159	-0.02%
2022/10/05	27.4	35.71	24.5	35.75	35.70	2.9	6,143	0.05%
2022/10/04	25.1	35.36	4.8	35.36	35.35	20.3	6,091	0.33%
2022/10/03	44.3	35.20	22.1	35.22	35.00	22.2	6,085	0.37%
2022/09/30	10.2	35.60	17.1	35.70	35.70	-6.9	6,141	-0.11%
2022/09/29	20.6	36.53	38.6	36.34	36.40	-18	6,023	-0.30%
2022/09/28	54.3	36.82	70	36.46	36.30	-15.7	5,964	-0.26%
2022/09/27	26.3	36.93	18.8	36.95	37.05	7.4	5,867	0.13%
2022/09/26	84.8	37.05	47.6	36.94	36.95	37.2	5,802	0.64%
2022/09/23	78	37.95	62.2	37.84	37.35	15.8	5,675	0.28%
2022/09/22	66	38.60	59.9	38.66	38.80	6.1	5,493	0.11%
2022/09/21	54.2	39.53	114.6	39.29	39.25	-60.4	5,417	-1.11%	大賣/
2022/09/20	89.1	39.57	112.1	39.58	39.60	-23	5,266	-0.44%	大賣/
2022/09/19	73.2	39.14	100.7	39.16	39.45	-27.6	5,117	-0.54%
2022/09/16	146.6	38.74	358.2	38.87	39.50	-211.6	4,957	-4.27%	大買/大賣/鉅額交易
2022/09/15	365	38.71	299.1	38.78	38.40	65.8	4,576	1.44%	大買/大賣/
2022/09/14	149.8	37.29	237.5	37.16	37.70	-87.7	4,040	-2.17%	大買/大賣/
2022/09/13	2.6	35.88	76.6	35.80	35.95	-74	3,724	-1.99%
2022/09/12	8	35.15	13.3	35.06	35.20	-5.3	3,641	-0.15%
2022/09/08	0.1	34.55	8.5	34.61	34.90	-8.4	3,747	-0.22%
2022/09/07	30.3	34.18	2.1	34.22	34.15	28.2	3,737	0.75%
2022/09/06	10.1	34.52	1	35.00	34.60	9.1	3,718	0.25%
2022/09/05	3.1	34.91	2	34.88	34.65	1.1	3,731	0.03%
2022/09/02	8	34.86	4.5	34.98	34.80	3.5	3,767	0.09%
2022/09/01	9.2	34.92	1	34.85	35.00	8.2	3,754	0.22%
2022/08/31	1	35.45	5	35.29	35.45	-4	3,747	-0.11%
2022/08/30	1.1	35.15	11.1	35.06	34.95	-10	3,735	-0.27%
2022/08/29	30.5	34.64	6.1	34.58	34.55	24.4	3,733	0.65%
2022/08/26	10.1	35.27	7.1	35.34	35.35	3	3,729	0.08%
2022/08/25	7	35.14	40	35.05	35.15	-33	3,749	-0.88%
2022/08/24	3.1	35.07	10	35.19	35.25	-6.9	3,786	-0.18%
2022/08/23	7.9	34.96	40.2	34.95	34.90	-32.3	4,007	-0.81%
2022/08/22	7	35.11	8.3	35.21	35.20	-1.3	4,064	-0.03%
2022/08/19	6.1	35.19	9.8	35.48	35.35	-3.6	4,090	-0.09%
2022/08/18	7	35.20	17	35.36	35.50	-10	4,097	-0.24%
2022/08/17	16	35.62	33	35.56	35.60	-17	4,128	-0.41%
2022/08/16	5.5	35.14	27.2	35.39	35.50	-21.6	4,111	-0.53%
2022/08/15	33.9	35.01	8.1	35.10	34.95	25.8	4,082	0.63%
2022/08/12	3	35.03	9.7	35.18	35.20	-6.7	4,089	-0.16%
2022/08/11	7.4	34.70	3.1	34.74	34.75	4.3	4,032	0.11%
2022/08/10	12.9	34.36	2.1	34.45	34.50	10.8	4,014	0.27%
2022/08/09	13.7	34.49	13	34.58	34.55	0.7	4,035	0.02%
2022/08/08	14.1	34.70	8	34.68	34.80	6.1	4,014	0.15%
2022/08/05	13	34.95	5	34.95	35.00	8	4,001	0.20%
2022/08/04	46.7	34.67	65.1	34.89	34.50	-18.4	4,021	-0.46%
2022/08/03	36.2	35.64	36	35.50	35.75	0.1	3,969	0.00%
2022/08/02	19	35.78	16	35.83	35.80	3	3,958	0.08%
2022/08/01	42.8	35.87	31.2	36.09	36.10	11.6	3,941	0.29%
2022/07/29	26.1	35.43	4	35.44	35.45	22.1	3,918	0.57%
2022/07/28	3	35.22	5	35.22	35.30	-2	3,920	-0.05%
2022/07/27	2	35.20	6.8	35.30	35.35	-4.8	3,904	-0.12%
2022/07/26	2.2	35.06	11	35.11	35.20	-8.8	3,903	-0.23%
2022/07/25	10	34.92	17	34.94	35.15	-7	3,902	-0.18%
2022/07/22	45.3	35.65	8.3	35.58	35.60	37	3,851	0.96%
2022/07/21	6	35.81	10.1	35.91	36.15	-4.1	3,840	-0.11%
2022/07/20	30.4	36.10	50.4	36.17	35.80	-20	3,799	-0.53%
2022/07/19	14.1	36.66	14.2	36.65	36.65	-0.1	3,781	0.00%
2022/07/18	55.2	36.42	27.9	36.48	36.60	27.2	3,752	0.73%
2022/07/15	23	36.12	29.5	36.09	36.30	-6.5	3,706	-0.17%
2022/07/14	14.5	35.74	70.5	35.86	36.05	-56	3,698	-1.51%
2022/07/13	36	35.33	3	35.42	35.25	33	3,643	0.91%
2022/07/12	6	34.99	17.1	34.97	34.90	-11.1	3,605	-0.31%
2022/07/11	51	36.00	13.9	35.74	35.60	37.1	3,595	1.03%
2022/07/08	27.2	35.90	65.6	35.93	36.10	-38.4	3,582	-1.07%
2022/07/07	3.2	34.88	34	34.70	35.15	-30.8	3,462	-0.89%
2022/07/06	20	35.07	6	35.05	34.70	14	3,468	0.40%
2022/07/05	44.1	35.37	21.1	35.67	35.45	23	3,482	0.66%
2022/07/04	4.1	34.67	16.1	34.97	34.80	-11.9	3,437	-0.35%
2022/07/01	23.5	34.68	14.2	34.42	34.25	9.3	3,466	0.27%
2022/06/30	36.4	35.33	6	35.32	35.40	30.4	3,467	0.88%
2022/06/29	38.3	35.79	83.1	35.78	35.65	-44.8	3,500	-1.28%
2022/06/28	23.5	35.59	14.6	35.69	35.70	8.8	3,479	0.25%
2022/06/27	2.3	35.70	23	35.70	35.70	-20.7	3,569	-0.58%
2022/06/24	1.9	35.53	50	35.57	35.45	-48.1	3,554	-1.35%
2022/06/23	4.5	35.03	90.7	35.06	35.10	-86.2	3,521	-2.45%
2022/06/22	3.1	34.40	2	34.63	34.45	1.1	3,497	0.03%
2022/06/21	1.6	34.82	5.1	34.68	34.95	-3.5	3,511	-0.10%
2022/06/20	93.7	33.98	1	33.90	33.75	92.7	3,500	2.65%
2022/06/17	1	34.40	10.1	34.65	34.40	-9	3,477	-0.26%
2022/06/16	16.1	35.16	25	35.27	34.85	-8.9	3,401	-0.26%
2022/06/15	4	35.03	31.2	35.05	35.05	-27.2	3,443	-0.79%
2022/06/14	3	34.67	5.2	34.69	34.95	-2.2	3,466	-0.06%
2022/06/13	22	34.82	10.5	34.77	34.70	11.5	3,498	0.33%
2022/06/10	15.8	35.41	6.3	35.45	35.50	9.5	3,485	0.27%
2022/06/09	2	35.70	1	35.80	35.75	1	3,502	0.03%
2022/06/08	6	35.77	5.8	35.80	35.80	0.2	3,487	0.01%
2022/06/07	9.2	35.63	4.7	35.62	35.65	4.5	3,468	0.13%
2022/06/06	6.2	35.55	24.3	35.61	35.70	-18.1	3,470	-0.52%
2022/06/02	7.1	35.32	45	35.45	35.50	-37.9	3,526	-1.07%
2022/06/01	34.9	35.46	24.9	35.51	35.25	10	3,623	0.27%
2022/05/31	22.4	34.97	10.1	35.28	35.55	12.3	3,606	0.34%
2022/05/30	26	35.23	58.7	35.08	35.30	-32.7	3,395	-0.96%
2022/05/27	2.2	34.67	16	34.76	34.75	-13.8	3,357	-0.41%
2022/05/26	2.2	34.31	1	34.50	34.40	1.2	3,371	0.04%
2022/05/25	10.3	34.35	9.2	34.34	34.50	1.1	3,454	0.03%
2022/05/24	13	33.93	9	33.98	33.85	4	3,508	0.11%
2022/05/23	5.1	34.15	26	34.52	33.95	-20.9	3,506	-0.60%
2022/05/20	8	34.56	21	34.64	34.40	-13	3,522	-0.37%
2022/05/19	10	33.94	0	0.00	33.95	10	3,484	0.29%
2022/05/18	7.1	34.55	12	34.69	34.75	-4.9	3,484	-0.14%
2022/05/17	5.1	34.16	52.7	34.20	34.30	-47.7	3,494	-1.36%
2022/05/16	2	33.50	4.5	33.56	33.60	-2.5	3,472	-0.07%
2022/05/13	4	33.28	3	33.27	33.30	1	3,480	0.03%
2022/05/12	8.7	33.06	31	33.09	33.00	-22.3	3,515	-0.63%
2022/05/11	33.3	32.97	10.2	32.95	33.00	23.2	3,504	0.66%
2022/05/10	25.4	33.14	3	33.23	33.25	22.4	3,543	0.63%
2022/05/09	9.8	33.33	3	33.47	33.45	6.8	3,561	0.19%
2022/05/06	14.1	33.67	6	33.72	33.70	8.1	3,626	0.22%
2022/05/05	5.1	34.20	25	34.20	34.30	-19.9	3,729	-0.53%
2022/05/04	8.5	33.73	5.1	33.89	33.70	3.4	3,737	0.09%
2022/05/03	26.1	33.66	9.4	33.69	33.70	16.7	3,818	0.44%
2022/04/29	10.1	33.55	6	33.60	33.45	4.1	3,837	0.11%
2022/04/28	10.5	33.35	6.2	33.41	33.50	4.3	3,881	0.11%
2022/04/27	37.6	33.29	27.1	33.40	33.40	10.6	3,860	0.27%
2022/04/26	4	33.91	19	33.93	33.95	-15	3,837	-0.39%
2022/04/25	78.9	33.84	6	33.88	33.80	72.9	3,857	1.89%
2022/04/22	12.2	34.39	1	34.35	34.40	11.2	3,817	0.29%
2022/04/21	1	34.20	16.8	34.59	34.55	-15.8	3,847	-0.41%
2022/04/20	6	34.15	3	34.27	34.15	3	3,889	0.08%
2022/04/19	10.3	34.16	5	34.16	34.05	5.3	3,882	0.14%
2022/04/18	23.5	34.06	7.2	34.10	34.05	16.4	3,924	0.42%
2022/04/15	36.6	34.29	2	34.33	34.25	34.6	3,938	0.88%
2022/04/14	8.1	34.70	3	34.72	34.75	5.1	3,966	0.13%
2022/04/13	4.2	34.84	9	34.85	34.80	-4.8	4,006	-0.12%
2022/04/12	12.3	34.36	5	34.46	34.35	7.3	4,041	0.18%
2022/04/11	30	34.52	6	34.66	34.40	24	4,054	0.59%
2022/04/08	1.1	35.02	14.1	35.02	35.00	-13	4,056	-0.32%
2022/04/07	25.1	35.09	13.4	35.29	34.95	11.7	4,116	0.29%
2022/04/06	27.7	35.33	4.8	35.52	35.65	22.9	4,126	0.55%
2022/04/01	29.9	35.68	44.7	35.69	35.90	-14.8	4,226	-0.35%
2022/03/31	18.2	35.74	19.1	35.68	35.45	-1	4,354	-0.02%
2022/03/30	14.5	35.33	21.3	35.37	35.30	-6.8	4,321	-0.16%
2022/03/29	12.2	34.79	0	0.00	34.60	12.2	4,231	0.29%
2022/03/28	11.4	34.62	5.1	34.55	34.85	6.3	4,227	0.15%
2022/03/25	10.9	34.83	9	34.84	34.85	1.9	4,247	0.04%
2022/03/24	17.2	35.07	23.9	35.05	35.05	-6.7	4,304	-0.15%
2022/03/23	14	35.41	6.1	35.45	35.50	8	4,354	0.18%
2022/03/22	2.2	35.52	4.6	35.49	35.55	-2.4	4,369	-0.06%
2022/03/21	2	35.47	64.3	35.46	35.60	-62.2	4,402	-1.41%
2022/03/18	7.6	35.19	2.3	35.21	35.00	5.3	4,448	0.12%
2022/03/17	5.3	35.04	40.9	35.08	35.00	-35.7	4,474	-0.80%
2022/03/16	7.8	34.41	12.1	34.33	34.85	-4.3	4,587	-0.09%
2022/03/15	5.5	34.52	8	34.53	34.70	-2.6	4,883	-0.05%
2022/03/14	16.5	34.57	5	34.76	35.05	11.4	4,982	0.23%
2022/03/11	18.2	34.50	1	34.60	34.50	17.2	5,019	0.34%
2022/03/10	8.1	34.64	7.1	34.61	34.80	1	5,074	0.02%
2022/03/09	12.5	34.18	3.6	34.27	34.15	8.9	5,072	0.18%
2022/03/08	23.1	33.92	11	33.98	34.00	12.1	5,077	0.24%
2022/03/07	64	34.25	50.9	34.13	34.20	13.1	5,080	0.26%
2022/03/04	11	35.05	6	35.04	35.05	5	5,129	0.10%
2022/03/03	16.4	35.35	1.3	35.27	35.35	15.1	5,162	0.29%
2022/03/02	29.1	35.47	7.8	35.49	35.40	21.3	5,195	0.41%
2022/03/01	25.2	35.50	20	35.37	35.65	5.2	5,198	0.10%
2022/02/25	23.1	34.93	6.6	35.19	35.60	16.6	5,207	0.32%
2022/02/24	38.6	35.22	59.2	35.12	35.05	-20.6	5,142	-0.40%
2022/02/23	8.7	35.76	5.2	35.89	35.70	3.5	5,087	0.07%
2022/02/22	18.3	35.90	3	35.77	35.80	15.3	5,118	0.30%
2022/02/21	28.4	36.26	28.5	36.00	36.40	-0.1	5,111	0.00%
2022/02/18	63.2	36.14	5.1	36.07	35.95	58.1	5,107	1.14%
2022/02/17	27.6	36.13	50.4	36.06	36.30	-22.7	5,115	-0.44%
2022/02/16	4.8	35.57	12	35.63	35.60	-7.2	5,102	-0.14%
2022/02/15	3.5	35.23	2	35.30	35.15	1.5	5,129	0.03%
2022/02/14	22.3	35.27	17.1	35.32	35.25	5.2	5,187	0.10%
2022/02/11	18.2	35.86	20	35.93	35.75	-1.8	5,191	-0.03%
2022/02/10	7.9	36.34	12.3	36.45	36.35	-4.3	5,222	-0.08%
2022/02/09	18.2	36.31	11.1	36.37	36.35	7.1	5,230	0.14%
2022/02/08	20.7	36.42	31.8	36.44	36.35	-11.1	5,239	-0.21%
2022/02/07	32.3	35.52	60.5	35.65	36.10	-28.1	5,196	-0.54%
2022/01/26	14.3	34.58	13.4	34.55	34.55	0.9	5,093	0.02%
2022/01/25	24.9	34.56	15	34.58	34.55	9.9	5,130	0.19%
2022/01/24	19.6	35.04	7.1	35.02	35.10	12.5	5,082	0.25%
2022/01/21	22.5	35.20	22	35.20	35.45	0.5	5,139	0.01%
2022/01/20	4	35.43	5.1	35.52	35.45	-1	5,107	-0.02%
2022/01/19	19	35.46	0	0.00	35.35	19	5,164	0.37%
2022/01/18	1.2	35.88	52.2	35.87	35.95	-51	5,156	-0.99%
2022/01/17	7.1	35.36	8.1	35.34	35.40	-1	5,154	-0.02%
2022/01/14	41.5	35.60	17.1	35.53	35.40	24.4	5,163	0.47%
2022/01/13	23.4	36.16	3.4	36.01	36.00	20	5,183	0.39%
2022/01/12	15.8	35.93	48	36.00	36.00	-32.3	5,146	-0.63%
2022/01/11	10.1	35.66	15.6	35.65	35.90	-5.5	5,132	-0.11%
2022/01/10	17.1	35.31	15.1	35.27	35.30	2	5,111	0.04%
2022/01/07	12.9	35.54	11	35.50	35.35	1.9	5,124	0.04%
2022/01/06	32.1	35.55	6	35.61	35.65	26.1	5,081	0.51%
2022/01/05	9.3	35.84	27.3	35.80	35.75	-18	5,096	-0.35%
2022/01/04	18	35.90	50.1	35.79	35.90	-32.1	5,108	-0.63%
2022/01/03	32.7	36.13	14.9	36.05	35.85	17.8	5,109	0.35%
2021/12/30	75.7	36.18	31	36.35	36.10	44.7	5,105	0.88%
2021/12/29	20.6	36.41	28.1	36.36	36.55	-7.5	5,126	-0.15%
2021/12/28	88.1	36.67	37.3	36.69	36.65	50.8	5,134	0.99%
2021/12/27	92.5	37.03	90.9	36.97	37.20	1.6	5,044	0.03%
2021/12/24	9.1	36.05	28.7	36.02	36.05	-19.6	4,997	-0.39%
2021/12/23	30.4	35.91	42	35.98	35.80	-11.6	5,072	-0.23%
2021/12/22	60	35.86	10.4	35.85	35.90	49.6	5,202	0.95%
2021/12/21	12.3	35.47	31.4	35.47	35.60	-19.1	5,233	-0.37%
2021/12/20	51.5	35.57	7.6	35.61	35.50	43.9	5,264	0.83%
2021/12/17	23.2	35.76	26.4	35.89	36.15	-3.2	5,281	-0.06%
2021/12/16	16	35.56	10	35.64	35.55	6	5,262	0.11%
2021/12/15	9.2	35.66	9	35.74	35.70	0.2	5,344	0.00%
2021/12/14	29.2	35.93	38.7	35.94	35.85	-9.5	5,397	-0.18%
2021/12/13	33.3	36.12	46.5	36.20	36.10	-13.2	5,381	-0.25%
2021/12/10	116.7	35.91	57.4	35.86	35.85	59.3	5,435	1.09%	大買/
2021/12/09	183.2	36.31	161.2	36.15	36.55	22	5,388	0.41%	大買/大賣/
2021/12/08	11	35.02	75.1	35.07	35.20	-64.1	5,085	-1.26%
2021/12/07	28.2	34.52	7	34.64	34.50	21.2	4,993	0.42%
2021/12/06	13.3	34.57	57	34.66	34.85	-43.8	5,066	-0.86%
2021/12/03	26.1	34.11	19	34.19	34.05	7.1	5,181	0.14%
2021/12/02	6.2	33.85	10.5	33.84	34.10	-4.3	5,200	-0.08%
2021/12/01	49.8	33.61	26.4	33.76	33.65	23.4	5,197	0.45%
2021/11/30	120.7	33.84	22.1	33.74	33.50	98.6	5,160	1.91%	大買/
2021/11/29	27.3	34.10	25.8	34.07	34.00	1.6	5,045	0.03%
2021/11/26	46.3	34.46	9	34.52	34.40	37.3	5,029	0.74%
2021/11/25	16.2	35.00	9.2	35.06	34.90	6.9	5,090	0.14%
2021/11/24	12.1	34.90	23.2	35.03	35.10	-11.1	5,171	-0.21%
2021/11/23	15.5	34.65	1.2	34.54	34.50	14.3	5,182	0.28%
2021/11/22	12	34.55	8	34.71	34.80	4	5,264	0.08%
2021/11/19	24.3	34.49	9.2	34.54	34.30	15.1	5,307	0.28%
2021/11/18	19.4	34.49	4	34.63	34.50	15.4	5,349	0.29%
2021/11/17	26.1	34.59	2	34.50	34.45	24.1	5,361	0.45%
2021/11/16	12.8	34.80	5.7	34.84	34.75	7.1	5,406	0.13%
2021/11/15	11.2	34.67	17.2	34.94	35.05	-6	5,536	-0.11%
2021/11/12	13.4	34.36	2	34.48	34.45	11.4	5,749	0.20%
2021/11/11	49.5	34.38	6	34.33	34.30	43.5	5,810	0.75%
2021/11/10	38.8	34.90	18	34.81	34.80	20.8	5,841	0.36%
2021/11/09	5	35.01	25.2	35.08	35.20	-20.2	5,850	-0.34%
2021/11/08	5	34.56	37	34.54	34.80	-32	5,916	-0.54%
2021/11/05	25.2	34.11	6	34.13	34.15	19.2	5,890	0.33%
2021/11/04	44.4	34.49	24.1	34.48	34.35	20.3	5,911	0.34%
2021/11/03	10	34.42	3.5	34.43	34.50	6.5	5,919	0.11%
2021/11/02	28.5	34.63	14.2	34.78	34.50	14.3	5,933	0.24%
2021/11/01	8	34.31	13.5	34.34	34.45	-5.5	5,893	-0.09%
2021/10/29	40.5	34.24	16	34.28	34.10	24.5	5,891	0.42%
2021/10/28	3	34.63	6.5	34.75	34.75	-3.5	5,841	-0.06%
2021/10/27	38.1	34.69	10.3	34.59	34.55	27.8	5,852	0.47%
2021/10/26	17.3	35.18	7.3	35.24	35.20	10	5,851	0.17%
2021/10/25	15	34.76	3	34.97	35.15	12	5,816	0.21%
2021/10/22	25.8	34.99	3.1	34.96	34.85	22.7	5,840	0.39%
2021/10/21	8.7	35.28	22.1	35.39	35.20	-13.5	5,829	-0.23%
2021/10/20	7.3	34.90	12	35.04	34.85	-4.7	5,774	-0.08%
2021/10/19	19.3	34.83	7	34.87	34.90	12.3	5,772	0.21%
2021/10/18	9.3	34.98	22	35.01	34.90	-12.8	5,762	-0.22%
2021/10/15	4	34.64	5.4	34.47	34.85	-1.4	5,770	-0.02%
2021/10/14	16.1	34.09	4.3	34.20	34.10	11.8	5,796	0.20%
2021/10/13	13.4	33.99	8	34.08	33.85	5.4	5,867	0.09%
2021/10/12	20.8	33.85	8.3	33.94	33.95	12.6	5,830	0.22%
2021/10/08	21.3	34.48	7.3	34.38	34.40	14	5,813	0.24%
2021/10/07	26.3	34.63	25	34.69	34.90	1.3	5,867	0.02%
2021/10/06	40.5	34.10	11	34.10	34.10	29.4	5,881	0.50%
2021/10/05	43.1	34.15	28.6	34.16	34.20	14.5	5,836	0.25%
2021/10/04	38.7	34.83	24	34.80	34.65	14.7	5,850	0.25%
2021/10/01	69.3	35.02	10.6	34.98	35.00	58.8	5,851	1.00%
2021/09/30	66.1	35.50	37	35.56	35.50	29.1	5,747	0.51%
2021/09/29	68.8	35.27	12.5	35.30	35.25	56.2	5,680	0.99%
2021/09/28	51.1	35.91	10.1	35.90	35.90	41.1	5,564	0.74%
2021/09/27	13.7	36.11	14.3	36.13	36.20	-0.5	5,592	-0.01%
2021/09/24	38.7	35.89	8.3	36.00	35.60	30.5	5,567	0.55%
2021/09/23	15.1	35.58	8	35.65	35.60	7.1	5,511	0.13%
2021/09/22	67.8	35.48	15.8	35.59	35.40	52.1	5,509	0.94%
2021/09/17	37.5	36.50	27	36.50	36.15	10.5	5,446	0.19%
2021/09/16	46.5	36.62	19.6	36.49	36.40	26.9	5,456	0.49%
2021/09/15	53.5	37.11	28	37.12	37.00	25.6	5,567	0.46%
2021/09/14	30.2	37.19	22.2	37.15	37.35	8	5,544	0.14%
2021/09/13	27	36.29	3	36.30	36.50	24	5,496	0.44%
2021/09/10	9.1	36.21	15	36.26	36.25	-5.9	5,560	-0.11%
2021/09/09	28.3	35.68	21.1	35.77	36.25	7.3	5,878	0.12%
2021/09/08	51.2	35.96	16.7	35.98	35.80	34.5	5,826	0.59%
2021/09/07	15.8	36.73	82	36.81	36.65	-66.2	5,733	-1.15%
2021/09/06	5.7	36.98	7.3	36.99	36.90	-1.7	5,753	-0.03%
2021/09/03	22.3	36.90	7.6	37.03	37.05	14.8	5,756	0.26%
2021/09/02	40.3	36.97	6.3	37.02	36.80	34	5,747	0.59%
2021/09/01	21.1	37.04	11.9	37.08	37.05	9.3	5,735	0.16%
2021/08/31	26.1	36.81	5.4	36.88	37.25	20.8	5,739	0.36%
2021/08/30	32.6	36.92	9.7	36.92	37.05	22.9	5,668	0.40%
2021/08/27	9.2	38.06	17.4	38.08	38.15	-8.1	5,597	-0.15%
2021/08/26	76.6	37.57	1	37.55	37.50	75.6	5,564	1.36%
2021/08/25	32.3	37.72	11.3	37.95	37.95	20.9	5,540	0.38%
2021/08/24	31.9	37.82	9	37.66	37.60	22.9	5,472	0.42%
2021/08/23	10.3	37.97	9.2	38.00	38.05	1.1	5,436	0.02%
2021/08/20	90.4	37.78	15.5	37.92	37.55	75	5,522	1.36%
2021/08/19	77.7	38.11	43.9	38.11	37.60	33.8	5,620	0.60%
2021/08/18	54.3	37.24	4	37.68	37.80	50.3	5,554	0.91%
2021/08/17	54.8	38.62	26	38.73	38.40	28.8	5,420	0.53%
2021/08/16	42.5	39.35	11	39.60	39.15	31.5	5,337	0.59%
2021/08/13	10.5	40.36	5.3	40.39	40.30	5.2	5,353	0.10%
2021/08/12	52.3	40.70	15.3	40.69	40.65	36.9	5,414	0.68%
2021/08/11	14.7	41.71	9.2	41.78	41.80	5.5	5,363	0.10%
2021/08/10	31	41.82	1	41.85	41.65	30	5,456	0.55%
2021/08/09	24.4	42.59	7	42.54	42.50	17.4	5,608	0.31%
2021/08/06	11.7	43.18	6	43.17	43.10	5.7	5,689	0.10%
2021/08/05	16	43.59	1	43.70	43.60	15	5,835	0.26%
2021/08/04	3.3	43.72	5	43.76	43.75	-1.7	6,077	-0.03%
2021/08/03	9.1	43.56	0.1	43.75	43.90	9	6,281	0.14%
2021/08/02	1.5	43.80	8	43.80	44.20	-6.5	6,363	-0.10%
2021/07/30	30.6	43.26	15.8	43.27	43.10	14.8	6,426	0.23%
2021/07/29	3.5	43.94	10.1	43.85	44.05	-6.6	6,570	-0.10%
2021/07/28	17.6	43.86	7	43.92	43.60	10.6	6,811	0.16%
2021/07/27	1.3	44.48	3	44.53	44.35	-1.7	6,977	-0.02%
2021/07/26	10.1	44.46	3	44.57	44.30	7.1	7,167	0.10%
2021/07/23	3.2	44.62	10.5	44.60	44.45	-7.3	7,452	-0.10%
2021/07/22	3	44.13	27	44.31	44.05	-24	7,643	-0.31%
2021/07/21	18.9	43.67	15.8	43.84	43.80	3.1	7,805	0.04%
2021/07/20	19.1	43.99	3.1	44.17	43.85	16.1	7,942	0.20%
2021/07/19	7.7	44.50	7.7	44.56	45.00	0	8,125	0.00%
2021/07/16	5.4	45.01	25.7	44.91	45.15	-20.3	8,566	-0.24%
2021/07/15	7.2	44.42	5.3	44.52	44.30	1.8	8,998	0.02%
2021/07/14	20.4	43.93	5.7	43.98	43.85	14.8	9,886	0.15%
2021/07/13	9.3	45.05	7	45.22	44.55	2.2	10,139	0.02%
2021/07/12	7.2	44.74	14.1	44.80	44.80	-6.9	10,396	-0.07%
2021/07/09	16.7	44.47	16.1	44.44	44.70	0.6	10,836	0.01%
2021/07/08	14.3	44.94	16	45.03	45.15	-1.7	10,863	-0.02%
2021/07/07	18.4	45.10	20	45.24	45.00	-1.6	10,870	-0.01%
2021/07/06	9.5	45.81	7.5	45.64	45.70	2	10,884	0.02%
2021/07/05	5.1	45.90	12.3	45.92	46.00	-7.2	10,972	-0.07%
2021/07/02	36.9	45.64	41.4	45.62	45.45	-4.6	10,992	-0.04%
2021/07/01	10.7	46.43	7	46.77	46.30	3.7	10,943	0.03%
2021/06/30	44.2	46.58	7.2	46.64	46.75	37.1	10,959	0.34%
2021/06/29	15.9	46.43	14.1	46.59	46.60	1.8	11,003	0.02%
2021/06/28	16.3	46.99	24	46.98	47.00	-7.7	11,123	-0.07%
2021/06/25	32.9	47.61	36.1	47.60	47.35	-3.2	11,196	-0.03%
2021/06/24	88.9	47.25	88.3	47.25	47.45	0.6	11,235	0.01%
2021/06/23	15.4	45.82	22	45.67	46.00	-6.6	11,152	-0.06%
2021/06/22	13.4	44.88	20.3	44.84	44.95	-6.9	11,173	-0.06%
2021/06/21	29.5	44.56	12	44.84	44.30	17.5	11,334	0.15%
2021/06/18	39.3	44.76	15	44.82	44.45	24.3	11,309	0.21%
2021/06/17	2.3	44.90	8.2	45.15	45.30	-5.9	11,002	-0.05%
2021/06/16	6.6	45.20	16.3	45.36	45.50	-9.7	11,021	-0.09%
2021/06/15	13.5	45.76	1	45.45	45.65	12.5	11,061	0.11%
2021/06/11	14.6	46.63	7.1	46.53	46.35	7.5	11,112	0.07%
2021/06/10	3.3	46.82	11.4	46.73	46.50	-8	11,116	-0.07%
2021/06/09	4.7	47.10	7.6	46.86	47.00	-2.9	11,095	-0.03%
2021/06/08	15.4	47.09	13	47.31	47.00	2.3	11,083	0.02%
2021/06/07	12.5	46.48	17.5	46.47	46.40	-5	11,102	-0.04%
2021/06/04	10.2	47.71	12.2	47.75	47.65	-2	11,091	-0.02%
2021/06/03	34.3	48.12	7.3	48.02	48.00	27	11,101	0.24%
2021/06/02	11.5	48.01	9.9	47.95	48.20	1.6	11,144	0.01%
2021/06/01	7	46.87	13.1	46.86	47.00	-6.1	11,095	-0.05%
2021/05/31	25.8	46.97	8.3	47.01	46.65	17.5	11,201	0.16%
2021/05/28	33.6	47.93	19.1	47.96	47.40	14.6	11,297	0.13%
2021/05/27	11.3	46.48	14.4	46.51	47.15	-3.1	11,207	-0.03%
2021/05/26	26.5	46.49	23.5	45.84	46.25	3	11,197	0.03%
2021/05/25	49.3	46.20	34.2	46.09	46.30	15.1	11,152	0.14%
2021/05/24	6.2	44.56	7	44.35	44.60	-0.8	11,108	-0.01%
2021/05/21	10.2	44.18	12.4	44.45	44.35	-2.2	11,218	-0.02%
2021/05/20	4.2	44.03	10.2	44.08	44.20	-6	11,167	-0.05%
2021/05/19	37.4	43.64	24.2	43.56	43.55	13.2	11,092	0.12%
2021/05/18	39.8	43.14	38.1	43.43	43.75	1.7	11,075	0.02%
2021/05/17	31.7	41.28	36.6	41.48	41.30	-4.9	11,014	-0.04%
2021/05/14	18.3	44.07	15.4	44.14	44.35	2.9	10,811	0.03%
2021/05/13	35.3	44.25	22.3	43.77	43.90	13.1	10,697	0.12%
2021/05/12	32.5	45.96	63	45.95	45.00	-30.5	10,559	-0.29%
2021/05/11	50.8	49.25	28	49.06	48.60	22.7	10,379	0.22%
2021/05/10	20.8	51.41	28.5	51.45	51.50	-7.8	10,201	-0.08%
2021/05/07	32.6	50.95	17	50.73	51.00	15.6	10,178	0.15%
2021/05/06	34.1	50.30	41.1	50.11	50.70	-6.9	10,138	-0.07%
2021/05/05	52.3	50.00	16.4	50.11	49.50	35.8	9,970	0.36%
2021/05/04	94.5	51.45	120.2	51.53	51.10	-25.8	9,745	-0.26%	大賣/
2021/05/03	31.4	52.74	55.8	52.83	52.50	-24.3	9,553	-0.25%
2021/04/29	112.1	54.01	52.2	53.94	54.10	59.8	9,387	0.64%	大買/
2021/04/28	97.9	55.44	96.2	55.17	55.50	1.6	9,117	0.02%
2021/04/27	61.5	56.00	38.3	56.01	56.10	23.1	9,030	0.26%
2021/04/26	60.4	56.88	62.7	56.90	57.00	-2.3	8,914	-0.03%
2021/04/23	56.2	55.85	70.9	55.83	56.30	-14.7	8,784	-0.17%
2021/04/22	162.5	57.81	175.1	57.94	56.10	-12.6	8,588	-0.15%	大買/大賣/
2021/04/21	189	57.04	126.6	56.84	57.10	62.4	8,128	0.77%	大買/大賣/
2021/04/20	620.9	57.24	288.9	56.52	56.50	332.1	7,741	4.29%	大買/大賣/鉅額交易
2021/04/19	101.4	53.58	65.8	53.61	53.80	35.6	6,858	0.52%	大買/
2021/04/16	134.6	51.36	110	51.54	51.70	24.6	6,557	0.38%	大買/大賣/
2021/04/15	178.7	50.59	156.3	50.84	51.20	22.4	6,355	0.35%	大買/大賣/
2021/04/14	18	47.91	29.7	47.93	48.15	-11.6	5,976	-0.19%
2021/04/13	20.1	47.68	34.5	47.85	47.30	-14.4	6,072	-0.24%
2021/04/12	10.4	47.98	12.1	48.38	47.80	-1.8	6,202	-0.03%
2021/04/09	23.7	48.00	32.4	47.95	48.00	-8.7	6,238	-0.14%
2021/04/08	25.2	46.80	25.6	46.92	46.95	-0.4	6,166	-0.01%
2021/04/07	23.2	47.21	10.2	47.24	47.30	12.9	6,163	0.21%
2021/04/06	14	47.63	21.9	47.40	47.30	-7.9	6,151	-0.13%
2021/04/01	30.5	47.58	6.2	47.63	47.45	24.3	6,115	0.40%
2021/03/31	19.9	47.81	32.5	48.04	48.20	-12.6	6,045	-0.21%
2021/03/30	20	46.97	18.5	47.11	47.50	1.6	5,882	0.03%
2021/03/29	80.8	46.48	78.3	46.32	47.00	2.4	5,788	0.04%
2021/03/26	8.3	45.79	11.1	46.02	45.45	-2.8	5,754	-0.05%
2021/03/25	39.4	45.66	36.1	45.69	45.75	3.3	5,709	0.06%
2021/03/24	18.3	45.55	38.3	45.44	46.40	-20	5,620	-0.36%
2021/03/23	8.5	44.88	12.6	44.76	44.75	-4.1	5,436	-0.07%
2021/03/22	11	44.33	10.4	44.53	44.55	0.6	5,468	0.01%
2021/03/19	15.8	44.15	5.8	44.36	44.20	10.1	5,493	0.18%
2021/03/18	12.3	45.24	17.3	45.29	45.00	-5.1	5,476	-0.09%
2021/03/17	2.9	44.49	12.5	44.75	44.70	-9.6	5,413	-0.18%
2021/03/16	3	43.97	4.3	44.18	44.05	-1.3	5,370	-0.02%
2021/03/15	11	43.87	4.2	43.90	44.15	6.9	5,446	0.13%
2021/03/12	3	44.00	8.1	43.97	44.00	-5.1	5,608	-0.09%
2021/03/11	7.3	43.94	22	44.06	43.85	-14.7	5,662	-0.26%
2021/03/10	7.2	43.62	1	43.90	43.65	6.2	5,681	0.11%
2021/03/09	3	43.70	6	43.82	43.60	-3	5,722	-0.05%
2021/03/08	2	43.40	6	43.38	43.45	-4	5,736	-0.07%
2021/03/05	10	43.02	6	43.13	42.95	4	5,802	0.07%
2021/03/04	52	43.96	28.1	43.86	43.55	23.9	5,959	0.40%
2021/03/03	5	44.08	27	43.88	43.85	-22	5,920	-0.37%
2021/03/02	12.5	42.96	14	43.02	42.40	-1.5	5,874	-0.03%
2021/02/26	92.6	43.19	49.1	42.80	43.15	43.5	5,890	0.74%
2021/02/25	11.3	44.49	12.2	44.76	44.45	-0.9	5,794	-0.02%
2021/02/24	16.3	44.56	11	44.65	44.40	5.3	5,882	0.09%
2021/02/23	8.3	44.22	14	44.48	44.65	-5.7	6,035	-0.09%
2021/02/22	17.3	42.59	11.9	43.39	43.60	5.4	6,028	0.09%
2021/02/19	10.2	42.70	7.1	42.61	42.55	3	6,085	0.05%
2021/02/18	7.8	43.17	27.8	43.26	43.30	-20	6,145	-0.33%
2021/02/17	2.1	42.89	7	42.90	42.70	-4.9	6,144	-0.08%
2021/02/05	0.1	41.65	3	42.00	41.80	-2.9	6,269	-0.05%
2021/02/04	0.2	41.80	0.5	41.80	41.65	-0.3	6,367	-0.01%
2021/02/03	1.2	42.37	7.1	42.48	42.45	-5.9	6,557	-0.09%
2021/02/02	1.8	42.03	8	42.12	42.25	-6.2	6,570	-0.09%
2021/02/01	2.1	40.55	8.5	40.66	40.80	-6.4	6,557	-0.10%
2021/01/29	10.2	39.91	0	0.00	39.95	10.2	6,608	0.15%
2021/01/28	14.3	40.39	10	40.97	40.35	4.3	6,637	0.06%
2021/01/27	4.2	41.50	6	41.57	41.40	-1.8	6,668	-0.03%
2021/01/26	3	41.65	12	41.88	41.50	-9	6,678	-0.14%
2021/01/25	14.2	41.99	4.1	41.84	42.00	10.1	6,666	0.15%
2021/01/22	0	0.00	1.2	41.66	42.00	-1.2	6,679	-0.02%
2021/01/21	4.1	42.14	9.5	41.90	41.70	-5.4	6,672	-0.08%
2021/01/20	10.3	41.77	1	42.00	41.60	9.3	6,659	0.14%
2021/01/19	2	42.65	6	43.16	43.20	-4	6,574	-0.06%
2021/01/18	4.2	42.02	9	42.62	42.35	-4.8	6,533	-0.07%
2021/01/15	4.1	43.14	6.1	43.21	43.05	-1.9	6,497	-0.03%
2021/01/14	3	42.84	2	43.20	43.10	1	6,468	0.02%
2021/01/13	5.3	43.39	10.1	43.47	43.30	-4.8	6,412	-0.08%
2021/01/12	7.5	43.15	7	43.36	43.05	0.5	6,351	0.01%
2021/01/11	7.9	43.32	9.2	43.37	43.55	-1.3	6,308	-0.02%
2021/01/08	6.1	43.18	16	43.38	43.60	-10	6,269	-0.16%
2021/01/07	7.2	42.48	13.3	42.49	42.85	-6	6,170	-0.10%
2021/01/06	56.7	41.43	42.1	41.87	41.35	14.6	6,075	0.24%
2021/01/05	43.6	43.12	10	43.22	42.80	33.6	5,880	0.57%
2021/01/04	6.2	43.83	15.2	44.02	44.40	-9.1	5,711	-0.16%
2020/12/31	2.2	43.83	2	43.93	44.05	0.2	5,632	0.00%
2020/12/30	3.1	43.91	6	43.87	44.10	-3	5,627	-0.05%
2020/12/29	5.2	43.39	3	43.35	43.35	2.2	5,619	0.04%
2020/12/28	2.1	43.58	4.2	43.53	43.60	-2.2	5,671	-0.04%
2020/12/25	1.4	43.66	10	43.45	43.55	-8.6	5,672	-0.15%
2020/12/24	7.1	43.58	8	43.73	43.50	-0.9	5,697	-0.02%
2020/12/23	12.1	43.40	6	43.41	43.35	6.1	5,735	0.11%
2020/12/22	50.7	43.76	48.1	43.23	43.05	2.7	5,733	0.05%
2020/12/21	11.3	44.54	22	44.76	44.65	-10.8	5,756	-0.19%
2020/12/18	10	45.11	6.1	45.18	45.10	3.9	5,733	0.07%
2020/12/17	16.5	45.36	15.5	45.38	45.50	1	5,731	0.02%
2020/12/16	23.4	45.52	26.2	45.44	45.70	-2.8	5,727	-0.05%
2020/12/15	31.1	44.69	14	44.75	44.80	17.1	5,641	0.30%
2020/12/14	12	44.83	27.3	45.11	45.15	-15.3	5,592	-0.27%
2020/12/11	16	44.56	45.3	44.72	44.35	-29.3	5,524	-0.53%
2020/12/10	20.3	44.87	22	44.75	44.80	-1.7	5,539	-0.03%
2020/12/09	11	45.12	10.1	45.32	45.30	1	5,503	0.02%
2020/12/08	39.1	45.16	35.6	44.95	45.45	3.4	5,469	0.06%
2020/12/07	9	43.72	10.1	43.75	43.80	-1.1	5,351	-0.02%
2020/12/04	13	43.67	12	43.68	43.70	1	5,386	0.02%
2020/12/03	5	43.05	20	43.20	43.30	-15	5,370	-0.28%
2020/12/02	14.2	43.23	20	43.68	43.20	-5.8	5,391	-0.11%
2020/12/01	12	43.44	23.6	43.53	43.50	-11.6	5,425	-0.21%
2020/11/30	17.5	43.03	4	43.28	42.50	13.5	5,374	0.25%
2020/11/27	4.3	43.12	9.1	43.10	43.20	-4.8	5,260	-0.09%
2020/11/26	17	43.13	14	43.27	43.20	3	5,288	0.06%
2020/11/25	28	43.26	38.6	43.21	43.00	-10.5	5,393	-0.20%
2020/11/24	31.3	42.63	24.2	42.63	42.75	7.1	5,366	0.13%
2020/11/23	103.2	43.55	25.3	43.48	43.30	77.9	5,316	1.47%	大買/
2020/11/20	40	43.01	37.9	42.99	43.25	2.1	5,180	0.04%
2020/11/19	2.1	41.45	11.2	41.67	41.80	-9.2	4,947	-0.19%
2020/11/18	7.4	41.03	12.9	41.03	41.05	-5.6	4,859	-0.11%
2020/11/17	14.7	40.02	12.2	40.16	40.35	2.4	4,780	0.05%
2020/11/16	5.1	39.88	16.6	39.90	39.95	-11.4	4,811	-0.24%
2020/11/13	26.1	40.63	21.1	40.61	39.95	4.9	4,820	0.10%
2020/11/12	12.6	39.85	32.1	39.80	39.90	-19.5	4,745	-0.41%
2020/11/11	14.2	39.07	40.2	39.47	40.00	-26.1	4,888	-0.53%
2020/11/10	4.1	38.54	39.4	38.56	38.60	-35.3	4,971	-0.71%
2020/11/09	1	38.55	17.5	38.53	38.60	-16.5	5,060	-0.33%
2020/11/06	2	38.30	32	38.24	38.25	-30	5,078	-0.59%
2020/11/05	5.4	38.01	18.9	37.90	38.00	-13.5	5,174	-0.26%
2020/11/04	2	36.90	11.3	37.25	37.50	-9.3	5,080	-0.18%
2020/11/03	0	36.29	4.6	36.74	36.70	-4.5	5,035	-0.09%
2020/11/02	9.2	35.93	2.2	36.05	36.05	7	5,117	0.14%
2020/10/30	4.3	36.05	4	35.89	36.10	0.3	5,225	0.01%
2020/10/29	6.4	36.35	2	36.15	36.35	4.4	5,303	0.08%
2020/10/28	10	37.24	0	0.00	37.10	10	5,346	0.19%
2020/10/27	5	37.37	5.1	37.33	37.45	-0.1	5,352	0.00%
2020/10/26	1	37.25	12	37.30	37.25	-11	5,348	-0.21%
2020/10/23	1.1	36.71	1	36.75	36.75	0.1	5,346	0.00%
2020/10/22	5	36.90	8	36.99	36.70	-3	5,425	-0.06%
2020/10/21	0.1	36.85	0	0.00	36.85	0.1	5,463	0.00%
2020/10/20	8.1	36.69	0	0.00	36.80	8.1	5,487	0.15%
2020/10/19	3.1	36.98	1	36.90	37.05	2.1	5,553	0.04%
2020/10/16	1	36.85	0	0.00	36.70	1	5,635	0.02%
2020/10/15	2.1	36.64	0.1	36.85	36.60	2	5,670	0.04%
2020/10/14	1	37.00	3	37.05	37.10	-2	5,719	-0.03%
2020/10/13	12	37.03	4.1	37.49	37.20	7.9	5,812	0.14%
2020/10/12	2	37.50	0	0.00	37.70	2	5,962	0.03%
2020/10/08	1	37.65	19	37.92	37.85	-18	6,042	-0.30%
2020/10/07	0	38.00	7.1	38.03	38.00	-7	6,085	-0.12%
2020/10/06	6	37.86	11	38.00	38.00	-5	6,125	-0.08%
2020/10/05	7	38.10	15.3	38.02	37.90	-8.3	6,147	-0.14%
2020/09/30	2.1	36.93	1	36.95	36.90	1.1	6,153	0.02%
2020/09/29	12	37.28	18	37.26	37.20	-6	6,259	-0.10%
2020/09/28	6	36.58	16	36.49	36.70	-10	6,259	-0.16%
2020/09/25	3	35.87	6	36.00	36.00	-3	6,273	-0.05%
2020/09/24	29.1	36.10	4	35.96	35.70	25.1	6,256	0.40%
2020/09/23	1	36.85	2.1	37.01	37.30	-1.1	6,213	-0.02%
2020/09/22	7.1	37.30	2	37.20	37.05	5.1	6,199	0.08%
2020/09/21	0.2	38.00	5.3	38.19	38.00	-5.1	6,198	-0.08%
2020/09/18	3.3	37.59	4	37.64	37.70	-0.7	6,209	-0.01%
2020/09/17	11	37.98	3	38.00	37.90	8	6,204	0.13%
2020/09/16	7.4	38.27	9	38.27	38.25	-1.7	6,206	-0.03%
2020/09/15	10.1	38.10	44	38.42	38.50	-33.9	6,224	-0.54%
2020/09/11	16	38.03	9	38.40	37.90	7	6,237	0.11%
2020/09/10	10	38.35	9	38.27	38.50	1	6,293	0.02%
2020/09/09	9	37.59	16.1	37.92	38.45	-7.1	6,266	-0.11%
2020/09/08	13	37.44	4.2	37.44	37.50	8.8	6,182	0.14%
2020/09/07	11	36.70	15	36.95	37.25	-4	6,152	-0.07%
2020/09/04	15	35.72	1	35.50	36.10	14	6,136	0.23%
2020/09/03	3	35.82	5	36.00	35.85	-2	6,096	-0.03%
2020/09/02	30.1	35.81	7.7	35.73	35.90	22.4	6,043	0.37%
2020/09/01	8.1	36.20	7.1	36.34	36.40	1	6,018	0.02%
2020/08/31	40	36.61	10	36.81	36.00	30	5,954	0.50%
2020/08/28	3	37.35	1	37.45	37.30	2	5,794	0.03%
2020/08/27	22	37.31	5	37.49	37.30	17	5,819	0.29%
2020/08/26	4	37.73	3	37.87	37.75	1	5,800	0.02%
2020/08/25	2	37.68	1	37.65	37.65	1	5,843	0.02%
2020/08/24	3	37.53	19	37.40	37.65	-16	6,080	-0.26%
2020/08/21	10	38.00	17	38.07	38.10	-7	6,084	-0.12%
2020/08/20	26	37.04	31.1	37.34	37.45	-5.1	6,072	-0.08%
2020/08/19	53	38.52	51.6	38.60	38.40	1.4	5,995	0.02%
2020/08/18	30	38.67	40	38.75	39.00	-10	5,938	-0.17%
2020/08/17	132.7	38.86	76.3	38.92	38.75	56.4	5,860	0.96%	大買/
2020/08/14	29	38.29	44.4	38.27	38.65	-15.4	5,618	-0.27%
2020/08/13	3	37.00	26.3	37.16	37.75	-23.3	5,386	-0.43%
2020/08/12	22.1	36.72	12	36.65	36.35	10.1	5,277	0.19%
2020/08/11	9	36.92	42	36.72	36.65	-33	5,220	-0.63%
2020/08/10	4	35.43	0	0.00	35.40	4	5,063	0.08%
2020/08/07	15.6	35.71	1	35.50	35.35	14.6	5,125	0.28%
2020/08/06	8.1	36.18	26	36.48	36.40	-17.9	5,117	-0.35%
2020/08/05	11.2	35.94	7.2	35.67	35.90	4	5,015	0.08%
2020/08/04	4	35.19	15	35.15	35.55	-11	4,923	-0.22%
2020/08/03	3	33.65	5	33.80	33.60	-2	4,841	-0.04%
2020/07/31	8	34.09	0	0.00	33.95	8	4,787	0.17%
2020/07/30	7	33.66	6	34.45	34.40	1	4,821	0.02%
2020/07/29	10	33.59	0	0.00	33.65	10	4,862	0.21%
2020/07/28	6	33.57	5	33.46	33.55	1	4,921	0.02%
2020/07/27	10.5	33.99	1	34.45	34.00	9.5	4,975	0.19%
2020/07/24	6	34.66	3	34.72	34.50	3	4,982	0.06%
2020/07/23	7	35.12	13	35.37	35.00	-6	5,072	-0.12%
2020/07/22	7	35.51	3.1	35.71	35.65	3.9	5,096	0.08%
2020/07/21	1	35.60	6	35.70	35.55	-5	5,052	-0.10%
2020/07/20	13	35.23	4	35.38	35.05	9	5,070	0.18%
2020/07/17	19.3	36.26	3	36.02	35.70	16.3	5,023	0.32%
2020/07/16	11.3	37.08	30	36.98	37.00	-18.7	4,973	-0.38%
2020/07/15	35	36.60	19	36.41	36.35	16	4,823	0.33%
2020/07/14	0.2	35.55	2	35.70	35.55	-1.8	4,782	-0.04%
2020/07/13	5	35.78	7	35.74	35.55	-2	4,758	-0.04%
2020/07/10	2	35.38	14	35.54	35.50	-12	4,728	-0.25%
2020/07/09	6.3	36.05	23.5	36.08	36.00	-17.2	4,714	-0.36%
2020/07/08	8.1	35.92	17.1	35.89	36.00	-9	4,653	-0.19%
2020/07/07	15	35.03	5	35.18	35.15	10	4,545	0.22%
2020/07/06	1	35.00	32	34.97	35.10	-31	4,552	-0.68%
2020/07/03	28	35.00	27	34.92	34.95	1	4,557	0.02%
2020/07/02	8	34.85	8	34.71	35.15	0	4,612	0.00%
2020/07/01	8	33.81	2	33.95	33.90	6	4,589	0.13%
2020/06/30	4.2	33.81	8	33.81	33.75	-3.8	4,590	-0.08%
2020/06/29	9	33.98	4	34.20	33.95	5	4,602	0.11%
2020/06/24	15	34.58	1	34.60	34.50	14	4,614	0.30%
2020/06/23	2	34.30	0	0.00	34.70	2	4,680	0.04%
2020/06/22	13	34.85	1	34.80	34.60	12	4,693	0.26%
2020/06/19	4	35.05	1	35.10	35.00	3	4,719	0.06%
2020/06/18	24	35.28	2	35.13	35.10	22	4,715	0.47%
2020/06/17	37.4	35.69	16	35.68	35.70	21.4	4,735	0.45%
2020/06/16	7	34.14	1	34.65	34.15	6	4,763	0.13%
2020/06/15	5	34.56	5	34.67	34.20	0	4,906	0.00%
2020/06/12	5	34.25	3	34.12	34.45	2	4,997	0.04%
2020/06/11	14.3	35.32	4	35.29	34.70	10.3	5,094	0.20%
2020/06/10	2.3	35.91	3	35.63	36.00	-0.7	5,095	-0.01%
2020/06/09	5	35.31	2	35.43	35.40	3	5,202	0.06%
2020/06/08	7.5	35.05	7	35.12	35.20	0.5	5,290	0.01%
2020/06/05	11	34.76	4	34.85	34.75	7	5,287	0.13%
2020/06/04	7	34.46	5	34.75	34.75	2	5,291	0.04%
2020/06/03	0	0.00	16.1	34.30	34.60	-16.1	5,331	-0.30%
2020/06/02	7	33.73	6	33.83	33.80	1	5,305	0.02%
2020/06/01	11	33.90	8	34.14	33.75	3	5,302	0.06%
2020/05/29	19	33.36	12	33.52	32.80	7	5,263	0.13%
2020/05/28	22	33.78	2	34.00	33.55	20	5,041	0.40%
2020/05/27	11	33.51	34.1	33.84	34.00	-23.1	5,029	-0.46%
2020/05/26	5	33.66	23	33.61	33.80	-18	5,065	-0.36%
2020/05/25	1	32.55	7	32.37	32.50	-6	5,049	-0.12%
2020/05/22	32.5	32.94	3	32.78	32.55	29.5	5,050	0.58%
2020/05/21	10	33.64	6	33.70	33.80	4	5,024	0.08%
2020/05/20	7	33.36	9	33.55	33.70	-2	5,007	-0.04%
2020/05/19	10	33.13	3	33.15	33.30	7	4,972	0.14%
2020/05/18	6	32.48	5	32.47	32.25	1	4,934	0.02%
2020/05/15	24	31.91	18	32.13	31.80	6	4,908	0.12%
2020/05/14	22	32.01	6	32.37	32.00	16	4,866	0.33%
2020/05/13	14	33.11	1	33.15	33.05	13	4,782	0.27%
2020/05/12	19	33.46	2	33.38	33.35	17	4,745	0.36%
2020/05/11	6	33.94	1	34.20	33.85	5	4,722	0.11%
2020/05/08	3	34.12	2	34.20	33.85	1	4,701	0.02%
2020/05/07	7.2	34.19	1	34.20	34.15	6.2	4,681	0.13%
2020/05/06	9	34.11	10	34.74	34.50	-1	4,675	-0.02%
2020/05/05	8	34.85	17	34.91	34.55	-9	4,627	-0.20%
2020/05/04	11	34.05	10	34.31	34.10	1	4,569	0.02%
2020/04/30	11	34.70	21	34.80	34.55	-10	4,501	-0.22%
2020/04/29	32	34.65	35	34.78	34.50	-3	4,405	-0.07%
2020/04/28	23	33.95	34	34.11	34.55	-11	4,379	-0.25%
2020/04/27	14	32.56	29	32.45	32.80	-15	4,385	-0.34%
2020/04/24	31	30.71	0	0.00	30.60	31	4,282	0.72%
2020/04/23	13	31.07	4	31.15	30.85	9	4,231	0.21%
2020/04/22	4	31.27	0	0.00	31.30	4	4,169	0.10%
2020/04/21	10	31.90	4	32.10	31.80	6	4,150	0.14%
2020/04/20	14.1	32.80	1.2	32.74	32.75	12.9	4,102	0.31%
2020/04/17	17	33.49	4	33.29	33.10	13	4,100	0.32%
2020/04/16	12	32.73	0	0.00	32.85	12	4,028	0.30%
2020/04/15	16	33.22	3	33.28	33.40	13	3,986	0.33%
2020/04/14	5	33.22	7	32.63	33.30	-2	3,956	-0.05%
2020/04/13	5	32.16	0	0.00	32.05	5	3,904	0.13%
2020/04/10	22	32.24	21	32.27	32.55	1	3,896	0.03%
2020/04/09	7	32.47	9	32.54	32.10	-2	3,878	-0.05%
2020/04/08	5	31.92	1	32.05	32.60	4	3,826	0.10%
2020/04/07	2	31.95	4	31.50	31.40	-2	3,764	-0.05%
2020/04/06	12.1	30.07	2	29.95	30.05	10.1	3,697	0.27%
2020/04/01	1	30.55	2.1	30.65	30.45	-1.1	3,626	-0.03%
2020/03/31	1	31.10	0	0.00	30.80	1	3,591	0.03%
2020/03/30	5	30.67	4	30.38	31.15	1	3,539	0.03%
2020/03/27	2	31.13	3	31.63	31.00	-1	3,489	-0.03%
2020/03/26	5.1	31.22	4	31.34	31.00	1.1	3,437	0.03%
2020/03/25	5	31.39	2	31.43	31.55	3	3,491	0.09%
2020/03/24	4	30.59	4	31.38	30.70	0	3,435	0.00%
2020/03/23	0.1	30.00	15	29.14	29.60	-15	3,401	-0.44%
2020/03/20	5	30.31	2	30.03	30.25	3	3,357	0.09%
2020/03/19	13	30.14	17	30.55	29.70	-4	3,219	-0.12%
2020/03/18	5.1	33.00	12	33.08	33.00	-6.9	3,094	-0.22%
2020/03/17	11.1	33.49	9	33.10	33.00	2.1	3,023	0.07%
2020/03/16	6	35.30	0	0.00	34.90	6	2,921	0.21%
2020/03/13	7	35.12	8	35.29	36.00	-1	2,853	-0.04%
2020/03/12	4	37.25	8	37.63	37.85	-4	2,743	-0.15%
2020/03/11	4	37.60	2	37.83	38.00	2	2,632	0.08%
2020/03/10	1	37.70	11	38.13	38.35	-10	2,580	-0.39%
2020/03/09	6	38.03	1	38.10	38.10	5	2,568	0.19%
2020/03/06	1	38.90	2	39.10	39.00	-1	2,521	-0.04%
2020/03/05	2	39.23	1	39.10	39.20	1	2,503	0.04%
2020/03/04	3	39.05	6	39.32	39.20	-3	2,525	-0.12%
2020/03/03	2	39.00	3	39.13	39.10	-1	2,520	-0.04%
2020/03/02	5	38.81	4	38.93	39.00	1	2,519	0.04%
2020/02/27	0	0.00	3	39.05	39.55	-3	2,620	-0.11%
2020/02/26	1	38.85	0	0.00	39.10	1	2,573	0.04%
2020/02/25	4	38.70	1	38.66	38.70	3	2,585	0.11%
2020/02/24	11	38.97	1	38.90	38.90	10	2,600	0.38%
2020/02/21	5	39.20	3	39.33	39.15	2	2,615	0.08%
2020/02/20	9	39.15	0.7	39.40	39.10	8.4	2,680	0.31%
2020/02/19	1.1	39.45	2	39.48	39.45	-0.9	2,709	-0.03%
2020/02/18	1	39.15	1	39.20	39.20	0	2,738	0.00%
2020/02/17	3	39.60	0	0.00	39.45	3	2,819	0.11%
2020/02/14	1	39.65	1	39.75	39.95	0	2,899	0.00%
2020/02/13	3	39.50	5	39.64	39.55	-2	3,163	-0.06%
2020/02/12	6	39.51	0	0.00	39.45	6	3,227	0.19%
2020/02/11	4	39.38	1.9	39.50	39.30	2.1	3,238	0.06%
2020/02/10	2	39.10	9	39.13	39.40	-7	3,239	-0.22%
2020/02/07	6	39.66	1	39.70	39.60	5	3,261	0.15%
2020/02/06	11	40.09	1	40.15	40.00	10	3,273	0.31%
2020/02/05	5.3	39.57	0	0.00	39.95	5.3	3,292	0.16%
2020/02/04	6	39.56	0	0.00	39.60	6	3,293	0.18%
2020/02/03	2	38.95	4	39.01	39.35	-2	3,314	-0.06%
2020/01/31	14	39.76	0	0.00	39.35	14	3,313	0.42%
2020/01/30	11	39.86	23	39.49	39.10	-12	3,309	-0.36%
2020/01/20	6	42.08	4	42.24	42.25	2	3,203	0.06%
2020/01/17	2	42.05	2	42.10	42.10	0	3,214	0.00%
2020/01/16	1	42.10	3	42.05	42.15	-2	3,242	-0.06%
2020/01/15	1	42.10	0	0.00	42.10	1	3,280	0.03%
2020/01/14	1	42.35	11.1	42.34	42.20	-10.1	3,354	-0.30%
2020/01/13	1	42.00	1	42.30	42.40	0	3,406	0.00%
2020/01/10	0	0.00	0.2	41.75	41.75	-0.2	3,562	-0.01%
2020/01/09	13	41.36	1	41.05	41.50	12	3,666	0.33%
2020/01/08	3	41.27	1	41.35	41.05	2	3,823	0.05%
2020/01/07	1	41.35	0.3	41.65	41.35	0.7	3,905	0.02%
2020/01/06	1	41.90	1	41.60	41.40	0	3,994	0.00%
2020/01/03	3	41.97	0	0.00	41.95	3	4,004	0.07%
2020/01/02	2	41.85	0	0.00	42.10	2	4,028	0.05%
2019/12/31	3	41.82	0	0.00	41.80	3	4,073	0.07%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/25	1	41.95	0	0.00	42.00	1	4,258	0.02%
2019/12/24	3	42.27	0	0.00	42.00	3	4,413	0.07%
2019/12/23	2.1	42.45	4	42.44	42.45	-1.9	4,491	-0.04%
2019/12/20	1	41.95	2	42.65	43.05	-1	4,473	-0.02%
2019/12/19	2	42.05	2	42.25	42.20	0	4,446	0.00%
2019/12/18	1	42.30	5	42.40	42.25	-4	4,593	-0.09%
2019/12/17	3	42.17	26	42.25	42.30	-23	4,627	-0.50%
2019/12/16	3	42.07	8	42.03	42.00	-5	4,631	-0.11%
2019/12/13	1	42.05	1	42.00	41.65	0	4,676	0.00%
2019/12/12	0.2	41.65	0	0.00	41.65	0.2	4,648	0.01%
2019/12/11	6	40.83	4	41.04	41.15	2	4,660	0.04%
2019/12/10	3	41.02	0.1	41.10	41.00	2.9	4,672	0.06%
2019/12/09	4	40.81	0	0.00	40.85	4	4,698	0.09%
2019/12/06	0	0.00	1	41.35	41.40	-1	4,681	-0.02%
2019/12/05	1	41.15	2	41.35	41.10	-1	4,680	-0.02%
2019/12/04	2	41.30	2	41.30	41.35	0	4,709	0.00%
2019/12/03	2.1	41.04	1	40.92	41.40	1	4,746	0.02%
2019/12/02	9	41.52	0	0.00	41.25	9	4,737	0.19%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/28	6	42.03	0	0.00	42.00	6	4,904	0.12%
2019/11/27	0	0.00	6	42.15	42.00	-6	5,085	-0.12%
2019/11/26	30	42.02	6.1	42.21	41.85	23.9	5,132	0.47%
2019/11/25	3	42.03	3	42.13	42.10	0	5,056	0.00%
2019/11/22	6	42.40	17	42.38	42.20	-11	5,197	-0.21%
2019/11/21	15	41.88	1	41.95	41.85	14	5,305	0.26%
2019/11/20	1	42.05	1.1	42.22	42.20	-0.1	5,512	0.00%
2019/11/19	12	42.23	0	0.00	42.45	12	5,580	0.22%
2019/11/18	9	42.66	0	0.00	42.80	9	5,521	0.16%
2019/11/15	5	42.88	2.3	43.00	42.95	2.7	5,489	0.05%
2019/11/14	3	43.25	1	43.10	42.95	2	5,468	0.04%
2019/11/13	8	43.41	5	43.37	43.35	3	5,403	0.06%
2019/11/12	16	44.12	13.2	44.18	44.00	2.8	5,374	0.05%
2019/11/11	13	47.33	1	48.20	46.95	12	5,134	0.23%
2019/11/08	1	48.20	2.5	48.27	48.35	-1.5	5,129	-0.03%
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/06	3	48.23	4.1	48.11	48.30	-1.1	5,175	-0.02%
2019/11/05	0	48.20	0	0.00	48.20	0	5,166	0.00%
2019/11/04	5	48.03	1.7	48.14	48.25	3.3	5,203	0.06%
2019/11/01	0.2	48.00	1.2	48.04	48.20	-1	5,230	-0.02%
2019/10/31	1.3	48.11	2	48.03	47.85	-0.7	5,258	-0.01%
2019/10/30	1	47.95	8	47.81	48.00	-7	5,276	-0.13%
2019/10/29	0.1	47.30	1	47.60	47.30	-1	5,315	-0.02%
2019/10/28	3	47.75	10	47.83	47.55	-7	5,312	-0.13%
2019/10/25	1	48.00	14	47.77	47.70	-13	5,313	-0.24%
2019/10/24	1	47.70	3	47.88	48.00	-2	5,323	-0.04%
2019/10/23	19	47.89	12	47.72	47.90	7	5,337	0.13%
2019/10/22	12	48.27	7	48.20	47.80	5	5,320	0.09%
2019/10/21	4.1	48.44	3	48.57	48.55	1.1	5,267	0.02%
2019/10/18	4	48.34	6	48.35	48.70	-2	5,261	-0.04%
2019/10/17	6	47.68	22.2	48.03	48.15	-16.2	5,135	-0.32%
2019/10/16	8	47.30	11.4	47.28	47.95	-3.4	5,045	-0.07%
2019/10/15	8	46.77	20	46.77	46.60	-12	4,906	-0.25%
2019/10/14	0	0.00	12	45.83	46.05	-12	4,817	-0.25%
2019/10/09	0	0.00	25	45.07	44.90	-25	4,743	-0.53%
2019/10/08	1.1	45.42	2	45.50	45.15	-0.9	4,756	-0.02%
2019/10/07	2	45.30	5	45.45	45.35	-3	4,751	-0.06%
2019/10/04	1	45.35	7.1	45.14	45.45	-6.1	4,737	-0.13%
2019/10/03	6	44.90	1	45.35	45.00	5	4,717	0.11%
2019/10/02	5.2	45.92	2	45.83	45.85	3.2	4,638	0.07%
2019/10/01	12	46.17	2	46.08	46.15	10	4,620	0.22%
2019/09/27	10	45.67	20	45.87	45.80	-10	4,558	-0.22%
2019/09/26	2	45.15	2	45.15	45.10	0	4,414	0.00%
2019/09/25	0	0.00	2	44.83	45.00	-2	4,333	-0.05%
2019/09/24	4	44.89	2	45.35	44.65	2	4,339	0.05%
2019/09/23	1	45.00	9	44.92	45.00	-8	4,302	-0.19%
2019/09/20	7	44.31	1	44.40	44.40	6	4,202	0.14%
2019/09/19	6	44.40	4	44.33	44.50	2	4,148	0.05%
2019/09/18	2.5	44.56	10	44.64	44.60	-7.5	4,143	-0.18%
2019/09/17	3	44.35	4	44.48	44.40	-1	4,110	-0.02%
2019/09/16	6	44.22	1.3	44.31	44.25	4.7	4,158	0.11%
2019/09/12	1	44.25	1	44.15	44.15	0	4,115	0.00%
2019/09/11	5	43.99	2	43.93	44.00	3	4,103	0.07%
2019/09/10	2	43.93	0	0.00	43.95	2	4,084	0.05%
2019/09/09	0	0.00	3	43.82	43.80	-3	4,057	-0.07%
2019/09/06	1	43.90	3.5	43.84	43.85	-2.5	4,060	-0.06%
2019/09/05	0	0.00	1	43.60	43.70	-1	4,098	-0.02%
2019/09/04	0	0.00	4	43.45	43.50	-4	4,089	-0.10%
2019/09/03	2	43.80	16	43.69	43.45	-14	4,087	-0.34%
2019/09/02	8	44.44	8.9	44.28	44.05	-0.8	4,061	-0.02%
2019/08/30	3	43.63	24.4	43.92	44.00	-21.4	3,937	-0.54%
2019/08/29	1.2	42.93	6	43.00	43.00	-4.8	3,771	-0.13%
2019/08/28	4	42.99	6	43.02	43.00	-2	3,712	-0.05%
2019/08/27	15	43.24	16	43.45	43.00	-1	3,669	-0.03%
2019/08/26	16	42.73	25	42.65	42.60	-9	3,526	-0.26%
2019/08/23	49	42.71	31.6	42.31	42.50	17.4	3,394	0.51%
2019/08/22	3	41.20	5.2	41.12	41.30	-2.2	3,183	-0.07%
2019/08/21	0	0.00	1	40.10	40.00	-1	3,179	-0.03%
2019/08/20	0	0.00	1	40.05	39.85	-1	3,193	-0.03%
2019/08/19	0.2	40.10	0.2	40.10	40.00	0	3,198	0.00%
2019/08/15	0	0.00	5	40.02	40.10	-5	3,211	-0.16%
2019/08/14	4	40.36	0	0.00	40.15	4	3,248	0.12%
2019/08/13	2	40.43	1.5	40.45	40.25	0.5	3,256	0.02%
2019/08/12	3	40.13	7	39.91	40.00	-4	3,229	-0.12%
2019/08/08	1	38.90	4	39.00	39.05	-3	3,192	-0.09%
2019/08/07	5	38.66	3	38.72	38.75	2	3,208	0.06%
2019/08/06	0	0.00	10	38.61	38.75	-10	3,254	-0.31%
2019/08/05	3	38.90	0	0.00	38.95	3	3,269	0.09%
2019/08/02	3.3	39.05	1	39.05	39.00	2.3	3,267	0.07%
2019/08/01	6	39.65	0	0.00	39.55	6	3,315	0.18%
2019/07/31	3	39.85	0	0.00	40.40	3	3,327	0.09%
2019/07/30	6	40.04	3	40.00	40.15	3	3,299	0.09%
2019/07/29	0.2	40.00	4	40.00	40.00	-3.8	3,334	-0.11%
2019/07/26	3	40.10	5	40.06	40.20	-2	3,318	-0.06%
2019/07/25	2	39.70	3	39.98	40.10	-1	3,322	-0.03%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/23	1	39.45	2.1	39.62	39.65	-1.1	3,402	-0.03%
2019/07/22	10	39.49	1	39.45	39.45	9	3,403	0.26%
2019/07/19	2	40.20	1	40.20	40.40	1	3,498	0.03%
2019/07/18	3	40.20	0	0.00	40.20	3	3,544	0.08%
2019/07/17	1	40.30	1	40.50	40.30	0	3,573	0.00%
2019/07/15	2	40.80	1	40.70	40.65	1	3,711	0.03%
2019/07/12	3	40.52	2	40.75	40.65	1	3,804	0.03%
2019/07/11	3	40.43	0	0.00	40.40	3	3,838	0.08%
2019/07/09	0	0.00	5	40.13	40.05	-5	3,918	-0.13%
2019/07/08	1	40.10	0.1	40.25	40.20	1	3,957	0.02%
2019/07/05	3.2	40.30	0	0.00	40.25	3.2	3,989	0.08%
2019/07/04	5	40.40	0	0.00	40.35	5	4,027	0.12%
2019/07/03	0.1	40.45	0	0.00	40.40	0.1	4,030	0.00%
2019/07/02	3	40.00	1	40.05	40.00	2	4,035	0.05%
2019/07/01	5	40.06	3	40.08	39.90	2	4,041	0.05%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/27	1	40.70	2	40.68	40.70	-1	4,021	-0.02%
2019/06/26	0	0.00	3	40.28	40.45	-3	4,005	-0.07%
2019/06/25	3	40.62	0	0.00	40.30	3	4,038	0.07%
2019/06/24	0.3	40.80	2.3	40.59	40.80	-2	4,043	-0.05%
2019/06/20	0	0.00	2	40.40	40.35	-2	4,049	-0.05%
2019/06/19	1	39.85	4	40.00	40.25	-3	4,059	-0.07%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/17	3	39.52	7	39.61	39.50	-4	4,040	-0.10%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	11	39.17	1	39.15	39.10	10	4,028	0.25%
2019/06/12	8	39.48	1	39.40	39.55	7	4,083	0.17%
2019/06/11	2	40.40	1	40.15	40.10	1	4,023	0.02%
2019/06/10	0	0.00	19	40.33	40.40	-19	3,992	-0.48%
2019/06/05	2	40.03	0	0.00	40.10	2	3,948	0.05%
2019/06/04	1	39.80	0	0.00	39.80	1	3,922	0.03%
2019/06/03	2	39.75	1	40.00	40.00	1	3,913	0.03%
2019/05/31	1	40.00	2	40.05	40.10	-1	3,899	-0.03%
2019/05/30	0	0.00	2	40.15	40.05	-2	3,877	-0.05%
2019/05/29	2	39.78	0	0.00	39.60	2	3,889	0.05%
2019/05/28	0.2	40.10	0	0.00	40.00	0.2	3,918	0.01%
2019/05/27	0	0.00	8	39.67	40.00	-8	3,864	-0.21%
2019/05/24	1	39.50	1	39.45	39.40	0	3,855	0.00%
2019/05/21	5	40.57	3	40.40	40.65	2	3,842	0.05%
2019/05/20	4	39.29	0	0.00	39.35	4	3,766	0.11%
2019/05/15	5.2	39.00	0	0.00	39.00	5.2	3,749	0.14%
2019/05/14	7	38.64	14	38.72	38.75	-7	3,736	-0.19%
2019/05/13	10	39.27	1	39.65	39.10	9	3,689	0.24%
2019/05/10	7	39.84	3	39.65	39.70	4	3,645	0.11%
2019/05/09	12	40.00	2	40.00	39.95	10	3,642	0.28%
2019/05/08	6	40.38	0	0.00	40.65	6	3,564	0.17%
2019/05/07	7.2	40.75	3	40.85	40.85	4.2	3,503	0.12%
2019/05/06	6.1	40.90	1	40.85	40.80	5.1	3,461	0.15%
2019/05/03	4	41.60	0	0.00	41.70	4	3,390	0.12%
2019/04/30	6	41.52	2	41.55	41.25	4	3,366	0.12%
2019/04/29	3.2	41.53	2	41.43	41.60	1.2	3,305	0.04%
2019/04/26	2	40.65	1	40.95	41.00	1	3,252	0.03%
2019/04/25	6.9	40.56	1.5	40.57	40.40	5.4	3,231	0.17%
2019/04/24	3	41.07	2	41.05	41.05	1	3,100	0.03%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/22	6	41.18	0	0.00	41.00	6	2,998	0.20%
2019/04/19	2	41.00	5	41.51	41.20	-3	2,929	-0.10%
2019/04/18	5	41.01	0	0.00	41.05	5	2,856	0.18%
2019/04/17	5	41.08	0	0.00	41.15	5	2,785	0.18%
2019/04/16	18	41.17	0	0.00	41.00	18	2,720	0.66%
2019/04/15	19	41.50	4	41.46	41.30	15	2,687	0.56%
2019/04/12	0	0.00	7	41.56	41.50	-7	2,632	-0.27%
2019/04/11	7	42.09	0	0.00	42.05	7	2,596	0.27%
2019/04/10	0.3	42.35	5	42.25	42.55	-4.7	2,562	-0.18%
2019/04/09	3.2	41.68	0.4	41.85	41.85	2.8	2,549	0.11%
2019/04/08	1.2	41.74	2.2	41.88	41.70	-1	2,546	-0.04%
2019/04/02	9.2	41.51	2	41.53	41.45	7.2	2,592	0.28%
2019/04/01	6	41.59	6	41.76	41.45	0	2,590	0.00%
2019/03/29	5	41.40	6	41.48	41.95	-1	2,572	-0.04%
2019/03/28	2	41.15	20	41.32	41.40	-18	2,748	-0.65%
2019/03/27	1	41.55	4	41.49	41.90	-3	2,725	-0.11%
2019/03/26	2	41.78	7	41.65	41.65	-5	2,711	-0.18%
2019/03/25	10	41.79	0	0.00	42.20	10	2,660	0.38%
2019/03/22	9.2	43.06	0	0.00	42.95	9.2	2,616	0.35%
2019/03/21	1	43.65	1	43.60	43.70	0	2,614	0.00%
2019/03/20	2	43.45	4	43.50	43.55	-2	2,637	-0.08%
2019/03/19	4	43.23	2	43.28	43.25	2	2,627	0.08%
2019/03/18	1	42.85	2	42.90	43.15	-1	2,616	-0.04%
2019/03/15	4	42.43	0	0.00	43.00	4	2,610	0.15%
2019/03/13	2	42.83	0	0.00	43.00	2	2,491	0.08%
2019/03/11	1	42.65	0.1	42.85	42.70	0.9	2,553	0.03%
2019/03/08	0.2	43.00	0	0.00	42.75	0.2	2,600	0.01%
2019/03/07	1	43.00	0	0.00	43.00	1	2,724	0.04%
2019/03/06	2	43.10	1	43.05	43.10	1	2,789	0.04%
2019/03/05	5	43.07	1	43.10	43.10	4	2,812	0.14%
2019/03/04	3	42.85	0	0.00	43.55	3	2,839	0.11%
2019/02/27	10.1	44.20	7	43.95	43.75	3.1	2,823	0.11%
2019/02/26	1	43.65	1	43.60	44.05	0	2,770	0.00%
2019/02/25	2	43.50	6	43.60	43.60	-4	2,724	-0.15%
2019/02/20	1	43.25	4	43.30	43.25	-3	2,753	-0.11%
2019/02/19	1	42.60	1	42.55	42.75	0	2,794	0.00%
2019/02/18	1	42.40	0	0.00	42.55	1	2,803	0.04%
2019/02/15	4	42.61	0	0.00	42.40	4	2,825	0.14%
2019/02/14	4	43.25	0	0.00	43.20	4	2,905	0.14%
2019/02/13	0	0.00	1	43.90	43.65	-1	3,041	-0.03%
2019/01/30	0	0.00	9	43.01	43.15	-9	3,159	-0.28%
2019/01/29	3	42.50	0	0.00	42.90	3	3,105	0.10%
2019/01/28	1	42.60	0	0.00	42.70	1	3,098	0.03%
2019/01/25	2	42.78	2	42.65	42.80	0	3,106	0.00%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/23	3	42.32	1	42.60	42.85	2	3,147	0.06%
2019/01/22	1	42.89	2	42.53	42.50	-1	3,176	-0.03%
2019/01/21	0	0.00	1	43.05	42.95	-1	3,193	-0.03%
2019/01/17	0.1	42.75	0	0.00	42.80	0.1	3,237	0.00%
2019/01/16	1	43.00	0	0.00	42.75	1	3,271	0.03%
2019/01/15	0	0.00	8	42.87	42.95	-8	3,317	-0.24%
2019/01/14	6	42.49	0	0.00	42.15	6	3,303	0.18%
2019/01/11	0	0.00	14	42.80	42.55	-14	3,343	-0.42%
2019/01/10	0	0.00	1	42.45	42.55	-1	3,349	-0.03%
2019/01/09	0	0.00	2	42.60	42.65	-2	3,376	-0.06%
2019/01/08	5	42.04	2	41.95	41.80	3	3,377	0.09%
2019/01/07	2	41.80	0	0.00	41.90	2	3,428	0.06%
2019/01/04	1	41.10	0	0.00	41.20	1	3,446	0.03%
2019/01/03	2	40.90	0	0.00	41.05	2	3,602	0.06%
2019/01/02	1	40.30	2	41.20	40.20	-1	3,626	-0.03%
2018/12/28	1	41.00	1	40.95	40.85	0	3,646	0.00%
2018/12/27	1	40.60	0	0.00	40.55	1	3,679	0.03%
2018/12/26	1	40.50	1	40.10	40.15	0	3,712	0.00%
2018/12/25	0.1	40.55	0	0.00	40.30	0.1	3,694	0.00%
2018/12/22	12	40.71	1	40.75	41.00	11	3,697	0.30%
2018/12/21	3.1	40.50	0	0.00	40.00	3.1	3,756	0.08%
2018/12/20	2	43.20	2	42.80	43.10	0	3,600	0.00%
2018/12/17	0	0.00	4	43.00	43.00	-4	3,651	-0.11%
2018/12/12	1	41.25	2	41.45	41.55	-1	3,724	-0.03%
2018/12/06	0	0.00	1	41.90	41.75	-1	3,784	-0.03%
2018/12/04	0	0.00	1	43.40	43.40	-1	3,811	-0.03%
2018/12/03	0.2	43.20	1	43.00	43.20	-0.8	3,805	-0.02%
2018/11/30	0	0.00	7	42.44	42.50	-7	3,790	-0.18%
2018/11/29	0	0.00	1	41.50	41.60	-1	3,692	-0.03%
2018/11/27	0	0.00	0.5	40.70	40.70	-0.5	3,645	-0.01%
2018/11/26	0	0.00	0.5	40.75	40.60	-0.5	3,671	-0.01%
2018/11/23	1	40.15	0	0.00	39.95	1	3,664	0.03%
2018/11/22	1	40.25	1	40.30	40.30	0	3,685	0.00%
2018/11/21	2	40.00	1	40.30	40.30	1	3,716	0.03%
2018/11/20	10	39.90	1	40.05	40.30	9	3,722	0.24%
2018/11/19	1	40.10	1	39.95	40.00	0	3,757	0.00%
2018/11/16	1	40.30	8	40.13	40.45	-7	3,768	-0.19%
2018/11/15	1	39.15	1	39.40	39.25	0	3,768	0.00%
2018/11/14	3	38.93	6	38.83	39.10	-3	3,785	-0.08%
2018/11/13	3.3	38.22	30	37.86	39.20	-26.8	3,790	-0.71%
2018/11/12	18	39.60	14	40.01	39.10	4	3,715	0.11%
2018/11/09	25	41.60	13	42.56	41.50	12	3,620	0.33%
2018/11/07	1	43.80	2	43.73	43.40	-1	3,585	-0.03%
2018/11/06	3	43.35	0	0.00	43.25	3	3,699	0.08%
2018/11/05	2	42.80	0	0.00	43.50	2	3,752	0.05%
2018/11/02	3	43.42	3.1	43.16	43.35	-0.1	3,802	0.00%
2018/11/01	2	43.15	0	0.00	43.50	2	3,890	0.05%
2018/10/31	0	0.00	2	43.20	43.55	-2	4,011	-0.05%
2018/10/30	0	0.00	2	42.43	42.55	-2	4,149	-0.05%
2018/10/29	0	0.00	2	41.55	41.50	-2	4,138	-0.05%
2018/10/26	3	41.70	1	41.00	41.55	2	4,157	0.05%
2018/10/25	1	42.00	1	41.95	41.80	0	4,162	0.00%
2018/10/24	1	41.55	4	42.01	42.50	-3	4,211	-0.07%
2018/10/23	6	41.88	2	41.88	42.10	4	4,224	0.09%
2018/10/22	3	42.43	2	42.50	42.60	1	4,259	0.02%
2018/10/19	2	42.45	12	42.25	42.50	-10	4,270	-0.23%
2018/10/18	1	42.90	1	42.75	42.80	0	4,251	0.00%
2018/10/16	4.1	42.62	0	0.00	42.65	4.1	4,240	0.10%
2018/10/15	1	42.90	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	42.60	1	43.20	43.60	0	4,205	0.00%
2018/10/11	7	42.88	22	43.12	43.35	-15	4,201	-0.36%
2018/10/09	1	45.20	0	0.00	45.60	1	4,095	0.02%
2018/10/08	4	45.63	1.1	45.62	45.50	2.9	4,078	0.07%
2018/10/05	2	45.95	7	45.69	45.70	-5	4,128	-0.12%
2018/10/04	13	46.50	0	0.00	46.30	13	4,180	0.31%
2018/10/03	13	47.23	3	47.17	47.00	10	4,167	0.24%
2018/10/02	1	47.50	2	47.95	47.30	-1	4,181	-0.02%
2018/09/28	0.1	48.50	2	48.50	48.00	-2	4,210	-0.05%
2018/09/27	0	0.00	7	48.16	48.45	-7	4,159	-0.17%
2018/09/25	1	48.20	0	0.00	48.10	1	4,137	0.02%
2018/09/20	1	47.95	1	47.90	47.70	0	4,109	0.00%
2018/09/19	1	48.00	4	48.10	48.25	-3	4,106	-0.07%
2018/09/18	2	47.73	6.1	47.79	47.90	-4.1	4,085	-0.10%
2018/09/17	2	47.05	4.1	47.17	47.30	-2.1	4,055	-0.05%
2018/09/14	0	0.00	1	47.20	47.20	-1	4,064	-0.02%
2018/09/13	1	46.50	0	0.00	46.80	1	4,039	0.02%
2018/09/11	0	0.00	3	46.20	46.45	-3	4,063	-0.07%
2018/09/10	2	45.70	2	45.78	45.85	0	4,137	0.00%
2018/09/07	2	46.68	0	0.00	46.65	2	4,176	0.05%
2018/09/06	1.2	46.56	1	46.90	46.65	0.2	4,185	0.00%
2018/09/05	3	46.38	0	0.00	46.15	3	4,179	0.07%
2018/09/04	1	46.80	1	47.00	47.05	0	4,238	0.00%
2018/09/03	4	46.68	2	46.88	46.95	2	4,257	0.05%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/30	0	0.00	2	46.35	46.25	-2	4,230	-0.05%
2018/08/29	4	45.90	0	0.00	46.10	4	4,254	0.09%
2018/08/28	1	46.30	2	46.03	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	3	45.72	2	45.60	45.50	1	4,282	0.02%
2018/08/23	1	46.20	0	0.00	46.10	1	4,370	0.02%
2018/08/22	25	46.67	0	0.00	46.60	25	4,375	0.57%
2018/08/21	1	47.20	0	0.00	47.45	1	4,141	0.02%
2018/08/20	1	47.10	1	47.30	47.10	0	4,144	0.00%
2018/08/16	2	46.00	3	46.62	47.05	-1	4,166	-0.02%
2018/08/15	2	46.75	0	0.00	46.25	2	4,205	0.05%
2018/08/14	4	47.18	1	47.05	47.25	3	4,240	0.07%
2018/08/13	8	47.39	1	48.40	47.25	7	4,268	0.16%
2018/08/10	0	0.00	1	49.00	49.10	-1	4,196	-0.02%
2018/08/09	3	49.02	0	0.00	49.00	3	4,209	0.07%
2018/08/08	13	49.16	0	0.00	49.05	13	4,280	0.30%
2018/08/07	11	49.32	5	49.33	49.45	6	4,302	0.14%
2018/08/06	9.2	48.61	10	48.50	48.80	-0.8	4,227	-0.02%
2018/08/03	4	47.00	0	0.00	47.05	4	4,065	0.10%
2018/08/02	1	46.75	1	46.65	46.80	0	4,066	0.00%
2018/08/01	6	47.14	4	47.31	47.45	2	4,041	0.05%
2018/07/31	7	47.06	4	47.25	47.30	3	4,018	0.07%
2018/07/30	1.2	46.88	11.1	46.86	47.00	-9.9	3,983	-0.25%
2018/07/27	4	46.64	3	46.33	46.85	1	3,963	0.03%
2018/07/26	2	45.53	0	0.00	45.65	2	3,899	0.05%
2018/07/25	1	45.60	3	45.67	45.75	-2	3,900	-0.05%
2018/07/24	0	0.00	4	45.33	45.80	-4	3,938	-0.10%
2018/07/23	0	0.00	1	45.15	45.20	-1	3,924	-0.03%
2018/07/19	1	45.50	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	4	45.65	45.65	-4	3,938	-0.10%
2018/07/17	1	44.70	1	45.25	45.30	0	3,917	0.00%
2018/07/16	2	44.35	1	44.40	44.40	1	3,900	0.03%
2018/07/13	6	44.24	2.4	44.40	44.40	3.6	3,966	0.09%
2018/07/12	1	45.35	0	0.00	46.00	1	3,931	0.03%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	1	44.55	0	0.00	45.10	1	3,846	0.03%
2018/07/06	4.1	44.95	2	44.85	44.60	2.1	3,884	0.05%
2018/07/05	1	45.15	1	45.25	45.35	0	3,842	0.00%
2018/07/04	0	0.00	1	45.45	45.55	-1	3,880	-0.03%
2018/07/03	2	44.88	0	0.00	44.70	2	3,942	0.05%
2018/07/02	4	45.44	0	0.00	45.25	4	3,954	0.10%
2018/06/29	3	45.23	2	45.00	45.85	1	3,974	0.03%
2018/06/28	3	44.60	0	0.00	44.65	3	3,980	0.08%
2018/06/27	5	44.68	0.1	44.85	44.60	4.9	4,038	0.12%
2018/06/26	2.2	44.89	0	0.00	44.60	2.2	4,180	0.05%
2018/06/25	2	45.15	0	0.00	45.00	2	4,253	0.05%
2018/06/22	1	45.10	1	45.25	45.10	0	4,295	0.00%
2018/06/21	3	45.40	1	45.20	45.20	2	4,335	0.05%
2018/06/19	2	45.28	0	0.00	45.10	2	4,403	0.05%
2018/06/15	1	46.30	0	0.00	46.25	1	4,410	0.02%
2018/06/13	0	0.00	3	47.75	47.50	-3	4,320	-0.07%
2018/06/12	0	0.00	2	47.60	47.85	-2	4,403	-0.05%
2018/06/07	0	0.00	1	46.85	47.15	-1	4,419	-0.02%
2018/06/06	0	0.00	3	46.53	46.60	-3	4,452	-0.07%
2018/06/05	2	45.68	1	46.05	46.25	1	4,422	0.02%
2018/06/04	0.1	45.80	1	45.15	45.65	-1	4,400	-0.02%
2018/05/31	1	44.95	1	44.80	45.60	0	4,426	0.00%
2018/05/30	10	45.00	2	44.98	44.95	8	4,338	0.18%
2018/05/29	1	45.30	1	45.60	45.55	0	4,343	0.00%
2018/05/28	0	0.00	8	45.68	45.60	-8	4,382	-0.18%
2018/05/25	1	45.80	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.00	1	46.10	46.10	0	4,470	0.00%
2018/05/23	7	46.79	1	46.85	46.60	6	4,501	0.13%
2018/05/22	2	46.15	3	46.42	46.60	-1	4,522	-0.02%
2018/05/21	5	45.48	1	45.45	45.60	4	4,511	0.09%
2018/05/18	4	44.90	0	0.00	44.85	4	4,517	0.09%
2018/05/17	2	44.75	5	44.38	44.85	-3	4,645	-0.06%
2018/05/16	5	44.21	14	44.10	44.50	-9	4,687	-0.19%
2018/05/15	9	45.07	7	45.22	45.00	2	4,683	0.04%
2018/05/14	7	46.01	3	46.33	45.90	4	4,768	0.08%
2018/05/10	5	46.09	1	46.20	46.00	4	4,760	0.08%
2018/05/09	3	46.17	5	46.10	46.00	-2	4,766	-0.04%
2018/05/08	2	46.18	0	0.00	46.20	2	4,832	0.04%
2018/05/07	3	46.57	0	0.00	46.40	3	4,859	0.06%
2018/05/04	1	46.80	0	0.00	46.65	1	4,880	0.02%
2018/05/03	3	47.10	0	0.00	47.00	3	4,893	0.06%
2018/05/02	2	47.58	0	0.00	47.35	2	4,913	0.04%
2018/04/30	4	47.08	1	47.20	47.90	3	4,936	0.06%
2018/04/27	7	47.11	3	47.05	47.20	4	4,920	0.08%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.75	0	0.00	47.85	1	5,014	0.02%
2018/04/20	2	47.95	0	0.00	47.90	2	5,112	0.04%
2018/04/19	1	48.15	10	48.05	48.15	-9	5,112	-0.18%
2018/04/17	8	47.48	1	47.50	47.45	7	5,093	0.14%
2018/04/16	0.2	48.05	2	47.73	47.95	-1.8	5,114	-0.04%
2018/04/13	1	47.70	3	47.87	47.75	-2	5,192	-0.04%
2018/04/12	1	47.95	0	0.00	47.80	1	5,243	0.02%
2018/04/11	5	48.00	0	0.00	48.05	5	5,262	0.10%
2018/04/10	1	47.80	0	0.00	47.90	1	5,278	0.02%
2018/04/09	1	47.85	3	47.25	48.05	-2	5,268	-0.04%
2018/04/03	1	46.80	0	0.00	46.70	1	5,250	0.02%
2018/04/02	5	46.88	0	0.00	46.80	5	5,274	0.09%
2018/03/31	3	46.97	4	47.20	47.05	-1	5,295	-0.02%
2018/03/30	22	47.03	0	0.00	47.05	22	5,263	0.42%
2018/03/29	7	47.26	2	47.18	47.35	5	5,203	0.10%
2018/03/28	0	0.00	1	47.95	47.80	-1	5,071	-0.02%
2018/03/27	14	48.71	1	49.15	48.60	13	5,003	0.26%
2018/03/26	2	48.78	0	0.00	49.00	2	4,977	0.04%
2018/03/23	5	49.07	0	0.00	49.25	5	4,943	0.10%
2018/03/22	4	49.25	0	0.00	49.65	4	4,920	0.08%
2018/03/21	4	49.04	2	49.50	49.50	2	4,887	0.04%
2018/03/20	5	49.97	1	49.95	50.10	4	4,845	0.08%
2018/03/19	2	49.98	1	50.20	49.90	1	4,845	0.02%
2018/03/16	10	50.50	0	0.00	50.10	10	4,849	0.21%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	1	50.60	1	50.60	50.50	0	4,772	0.00%
2018/03/13	5	50.07	0	0.00	49.95	5	4,742	0.11%
2018/03/12	2	49.78	2	50.50	50.30	0	4,801	0.00%
2018/03/09	12	49.25	0	0.00	49.25	12	4,817	0.25%
2018/03/07	1	49.15	0	0.00	49.05	1	4,983	0.02%
2018/03/06	1	49.05	0	0.00	49.20	1	5,016	0.02%
2018/03/05	1	49.15	0	0.00	49.10	1	5,177	0.02%
2018/03/01	1	49.85	2	49.98	50.00	-1	5,257	-0.02%
2018/02/27	4	50.45	3	50.87	50.20	1	5,244	0.02%
2018/02/26	5	50.82	3	50.90	50.50	2	5,222	0.04%
2018/02/23	3	50.02	0	0.00	50.40	3	5,183	0.06%
2018/02/22	16	49.69	0	0.00	49.60	16	5,217	0.31%
2018/02/21	2	49.60	0	0.00	50.00	2	5,162	0.04%
2018/02/12	1	48.75	0	0.00	48.95	1	5,113	0.02%
2018/02/09	4	47.30	0	0.00	47.40	4	5,109	0.08%
2018/02/08	4	49.04	0	0.00	49.00	4	5,034	0.08%
2018/02/07	7	49.56	1	49.50	49.10	6	5,038	0.12%
2018/02/06	9	49.68	0	0.00	49.40	9	5,004	0.18%
2018/02/05	1	50.80	1	50.90	50.90	0	5,000	0.00%
2018/02/02	0	0.00	0.2	51.70	51.30	-0.2	4,943	0.00%
2018/02/01	2	51.05	0	0.00	51.00	2	4,933	0.04%
2018/01/31	1	51.10	1	50.90	50.80	0	4,930	0.00%
2018/01/30	3	51.20	0	0.00	51.10	3	4,856	0.06%
2018/01/29	1	51.10	1	51.60	51.60	0	4,824	0.00%
2018/01/26	2	51.50	1	52.10	51.50	1	4,775	0.02%
2018/01/25	3	51.40	2	51.75	51.90	1	4,727	0.02%
2018/01/24	2	51.30	0	0.00	51.60	2	4,704	0.04%
2018/01/23	2	51.60	1	51.70	51.70	1	4,688	0.02%
2018/01/22	3	51.93	0	0.00	51.90	3	4,681	0.06%
2018/01/19	1.1	52.39	2	52.30	52.20	-0.9	4,629	-0.02%
2018/01/16	1	51.80	0	0.00	51.80	1	4,415	0.02%
2018/01/12	1	51.40	0	0.00	51.60	1	4,365	0.02%
2018/01/08	16	51.50	0	0.00	51.60	16	4,174	0.38%
2018/01/05	6	51.25	1	51.50	51.50	5	4,120	0.12%
2018/01/03	3	51.87	0	0.00	52.00	3	4,068	0.07%
2018/01/02	1	51.90	0	0.00	51.70	1	4,032	0.02%