上海商銀 (5876)-國泰-板橋券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
39.55
漲跌
▲0.85
漲幅
+2.20%
成交量
8,922張
產業
上市金融類股
488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

上海商銀 (5876)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	2	39.38	39.55	-2	10,485	-0.02%
2024/12/02	6	38.83	35	39.60	38.70	-29	10,405	-0.28%
2024/11/29	4	39.38	85.1	39.55	39.25	-81.1	10,304	-0.79%
2024/11/28	2	39.20	66.4	39.40	39.60	-64.4	10,132	-0.64%
2024/11/27	81	38.62	54	38.44	38.60	27	9,809	0.28%
2024/11/26	44.2	37.01	7	37.34	37.40	37.2	9,496	0.39%
2024/11/25	49.4	37.53	6	37.54	37.20	43.4	9,338	0.46%
2024/11/22	87.7	38.00	0	38.30	37.85	87.7	9,006	0.97%
2024/11/21	28	38.68	0	0.00	38.35	28	8,722	0.32%
2024/11/20	6	39.15	0	0.00	38.95	6	8,480	0.07%
2024/11/19	10	39.25	0	0.00	39.25	10	8,295	0.12%
2024/11/18	4	39.81	23.5	40.07	39.60	-19.5	8,072	-0.24%
2024/11/15	8.1	39.63	6.5	39.77	39.60	1.6	7,859	0.02%
2024/11/14	2	39.10	0.3	39.15	39.70	1.7	7,793	0.02%
2024/11/13	1	39.10	3.1	39.40	39.30	-2.1	7,671	-0.03%
2024/11/12	1.2	38.90	3.1	39.09	39.20	-1.9	7,616	-0.02%
2024/11/11	5.1	38.75	6	39.18	39.30	-0.9	7,493	-0.01%
2024/11/08	22.1	39.35	18	39.25	38.90	4.1	7,426	0.06%
2024/11/07	0	0.00	18	39.36	39.35	-18	7,416	-0.24%
2024/11/06	0	0.00	2	39.10	38.95	-2	7,397	-0.03%
2024/11/05	29	39.00	0	0.00	39.10	29	7,482	0.39%
2024/11/04	4	39.15	1	39.35	39.35	3	7,559	0.04%
2024/11/01	12.9	39.21	0	0.00	39.60	12.9	7,723	0.17%
2024/10/30	0.1	39.75	2.5	39.85	40.05	-2.4	7,759	-0.03%
2024/10/29	0.2	39.70	23	39.59	39.90	-22.8	7,834	-0.29%
2024/10/28	3	39.15	0.1	39.25	39.30	3	7,887	0.04%
2024/10/25	0.2	39.45	2.4	39.36	39.45	-2.2	7,901	-0.03%
2024/10/24	5.3	39.01	0	0.00	39.10	5.3	7,972	0.07%
2024/10/23	10.4	39.03	1	39.30	39.00	9.4	8,045	0.12%
2024/10/22	0	0.00	3	39.55	39.60	-3	8,019	-0.04%
2024/10/21	5	39.11	7	39.64	39.25	-2	8,117	-0.02%
2024/10/18	31.4	39.45	202.3	39.52	39.65	-171	8,241	-2.07%	大賣/鉅額交易
2024/10/17	50.1	38.75	0	0.00	39.00	50.1	8,329	0.60%
2024/10/16	5.3	38.61	2	38.69	38.75	3.3	8,648	0.04%
2024/10/15	2.1	38.98	28.5	39.05	39.10	-26.4	8,801	-0.30%
2024/10/14	24.4	38.59	1	38.55	38.70	23.4	8,880	0.26%
2024/10/11	37	38.82	7	38.99	38.75	30	9,053	0.33%
2024/10/09	21.3	38.81	0.1	39.15	38.70	21.2	9,219	0.23%
2024/10/08	62.5	39.24	4	39.25	39.10	58.5	9,392	0.62%
2024/10/07	58.3	40.09	15.7	39.83	40.25	42.6	9,269	0.46%
2024/10/04	4	38.70	10	38.90	39.00	-6	9,174	-0.07%
2024/10/01	45.1	38.41	0	0.00	38.35	45.1	8,972	0.50%
2024/09/30	30.3	38.89	1	38.95	38.60	29.3	8,905	0.33%
2024/09/27	13.3	39.42	0	0.00	39.20	13.3	8,820	0.15%
2024/09/26	28.1	39.41	1	39.40	39.45	27.1	8,751	0.31%
2024/09/25	8	39.00	7	39.21	39.55	1	8,632	0.01%
2024/09/24	17.2	38.48	8	38.85	38.90	9.2	8,539	0.11%
2024/09/23	23	38.71	22	38.95	38.85	1	8,493	0.01%
2024/09/20	39.5	38.80	6	39.10	38.60	33.5	8,409	0.40%
2024/09/19	0.3	38.63	11.1	38.77	39.45	-10.9	8,330	-0.13%
2024/09/18	2.1	38.45	22	38.43	38.50	-20	8,246	-0.24%
2024/09/16	1.7	38.23	0	0.00	38.35	1.7	8,265	0.02%
2024/09/13	35.4	38.01	0.2	38.45	38.20	35.2	8,241	0.43%
2024/09/12	16.7	38.10	0	0.00	38.30	16.7	8,237	0.20%
2024/09/11	26.9	38.09	0	0.00	38.00	26.9	8,167	0.33%
2024/09/10	8.2	38.39	0	0.00	38.50	8.2	8,059	0.10%
2024/09/09	35.3	38.22	0	0.00	38.70	35.3	8,050	0.44%
2024/09/06	20.1	38.59	9.9	38.77	39.20	10.2	7,964	0.13%
2024/09/05	18.5	38.42	5.1	38.71	38.25	13.4	7,972	0.17%
2024/09/04	59.3	38.26	55	38.30	38.20	4.3	7,933	0.05%
2024/09/03	25.2	39.76	5	39.65	39.60	20.2	7,771	0.26%
2024/09/02	6	39.96	5	40.16	40.00	1	7,796	0.01%
2024/08/30	0.1	40.15	0	40.20	40.25	0.1	7,851	0.00%
2024/08/29	1.1	40.15	0	0.00	40.00	1.1	7,870	0.01%
2024/08/28	0.1	40.37	2	40.43	40.35	-1.9	8,162	-0.02%
2024/08/27	33.6	40.35	0	0.00	40.30	33.6	9,002	0.37%
2024/08/23	1	40.55	4	40.65	40.80	-3	9,137	-0.03%
2024/08/22	13.6	40.27	0	0.00	40.30	13.6	9,221	0.15%
2024/08/21	7.2	40.43	0	0.00	40.60	7.2	9,347	0.08%
2024/08/19	4	41.26	0.1	41.40	41.15	3.9	9,677	0.04%
2024/08/16	1	41.85	4	41.79	41.80	-3	9,939	-0.03%
2024/08/15	1.9	41.67	1.1	41.59	41.05	0.8	10,051	0.01%
2024/08/14	1	41.35	16.1	41.44	41.55	-15.1	10,337	-0.15%
2024/08/13	1	40.35	70.1	40.40	40.60	-69.1	10,428	-0.66%
2024/08/12	2.2	39.91	0.1	40.35	40.35	2.1	10,558	0.02%
2024/08/09	2	40.10	2.2	39.85	40.00	-0.2	10,628	0.00%
2024/08/08	5.1	39.22	0.1	39.70	39.30	5.1	10,607	0.05%
2024/08/07	75	39.05	23	39.71	40.05	52	10,553	0.49%
2024/08/06	32	38.99	8	38.70	39.20	24	10,429	0.23%
2024/08/05	30.6	38.72	413	38.51	38.60	-382.4	10,289	-3.72%	大賣/鉅額交易
2024/08/02	35.6	40.50	16	40.41	40.60	19.6	10,108	0.19%
2024/08/01	20.9	41.20	16.8	41.54	41.20	4.2	9,972	0.04%
2024/07/31	2.1	41.75	0	0.00	41.70	2.1	9,889	0.02%
2024/07/30	12	41.20	5	41.25	41.40	7	9,799	0.07%
2024/07/29	37.2	41.62	10	41.28	41.55	27.2	9,840	0.28%
2024/07/26	5.2	41.54	0	0.00	41.70	5.2	9,765	0.05%
2024/07/23	6.2	41.88	6	42.01	42.15	0.2	9,714	0.00%
2024/07/22	10.7	41.73	2	41.98	41.60	8.7	9,662	0.09%
2024/07/19	15.4	42.19	0	0.00	42.20	15.4	9,459	0.16%
2024/07/18	3.2	42.87	1	43.30	43.00	2.2	9,265	0.02%
2024/07/17	66.3	42.93	1	43.75	42.65	65.3	9,136	0.71%
2024/07/16	3.1	44.95	84.8	45.05	45.10	-81.7	8,815	-0.93%
2024/07/15	8	45.09	1.2	45.28	45.00	6.8	8,719	0.08%
2024/07/12	11.3	44.65	6	45.09	45.15	5.3	8,593	0.06%
2024/07/11	434.3	44.36	11	44.78	44.55	423.3	8,403	5.04%	大買/鉅額交易
2024/07/10	94.3	44.92	11.6	44.70	44.50	82.7	8,251	1.00%
2024/07/09	7	45.72	2	45.95	45.95	5	8,019	0.06%
2024/07/08	1.1	45.91	0	0.00	46.00	1.1	8,005	0.01%
2024/07/05	3	45.95	0	0.00	46.15	3	7,920	0.04%
2024/07/04	3	46.15	7	46.31	46.30	-4	7,932	-0.05%
2024/07/03	0	45.97	13	46.13	46.15	-13	7,840	-0.17%
2024/07/02	1	45.90	0	0.00	45.65	1	7,832	0.01%
2024/07/01	4	45.81	0	0.00	45.75	4	7,830	0.05%
2024/06/28	1	45.95	3	46.02	46.05	-2	7,849	-0.03%
2024/06/27	4	45.31	2	45.45	45.65	2	7,933	0.03%
2024/06/26	4.1	45.74	0	0.00	45.70	4.1	8,263	0.05%
2024/06/25	0	46.20	17	46.19	46.15	-17	8,512	-0.20%
2024/06/24	2	45.73	0	0.00	45.85	2	8,563	0.02%
2024/06/21	0	0.00	17	46.00	45.85	-17	8,574	-0.20%
2024/06/20	3	46.00	1	46.15	46.05	2	8,532	0.02%
2024/06/19	0	0.00	3.1	46.00	46.00	-3.1	8,624	-0.04%
2024/06/18	1	45.50	4	45.60	45.75	-3	8,740	-0.03%
2024/06/17	0	0.00	0.2	45.69	45.40	-0.2	8,843	0.00%
2024/06/14	2	45.35	0	0.00	45.35	2	8,940	0.02%
2024/06/13	0	0.00	3	45.82	45.55	-3	8,931	-0.03%
2024/06/12	204	45.43	0	0.00	45.50	204	9,032	2.26%	大買/鉅額交易
2024/06/11	14.1	45.79	0	0.00	45.50	14.1	9,062	0.16%
2024/06/07	0	0.00	1	46.05	46.20	-1	9,047	-0.01%
2024/06/06	1	46.05	11	46.12	45.95	-10	9,049	-0.11%
2024/06/05	53	45.70	1	46.25	45.70	52	8,986	0.58%
2024/06/04	4	45.54	1	45.80	45.80	3	8,915	0.03%
2024/06/03	91	45.45	7	45.84	45.95	84	8,821	0.95%
2024/05/31	0	0.00	7	46.36	46.05	-7	8,494	-0.08%
2024/05/29	12	45.86	1	45.55	45.55	11	7,523	0.15%
2024/05/27	2	46.13	0	0.00	46.00	2	7,305	0.03%
2024/05/24	8	46.50	0	0.00	46.40	8	7,154	0.11%
2024/05/23	2	47.03	3	47.52	47.45	-1	7,010	-0.01%
2024/05/22	0	0.00	2	47.35	47.80	-2	6,751	-0.03%
2024/05/21	0	0.00	2	47.23	47.25	-2	6,474	-0.03%
2024/05/20	1	46.90	4	47.33	47.50	-3	6,319	-0.05%
2024/05/17	1	46.10	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	0.00	3	46.82	46.90	-3	5,821	-0.05%
2024/05/15	0	0.00	42	46.72	46.25	-42	5,672	-0.74%
2024/05/14	10	45.97	0	0.00	45.90	10	5,605	0.18%
2024/05/13	0	0.00	12	46.67	46.85	-12	5,540	-0.22%
2024/05/10	1	46.45	57.9	46.57	46.90	-56.9	5,515	-1.03%
2024/05/09	1	46.40	1	46.60	46.35	0	5,493	0.00%
2024/05/08	2.1	46.36	0	0.00	46.70	2.1	5,490	0.04%
2024/05/07	1	46.40	0	0.00	46.70	1	5,457	0.02%
2024/05/06	0	47.00	24	47.05	46.90	-24	5,398	-0.44%
2024/05/03	0	0.00	5	47.10	47.00	-5	5,332	-0.09%
2024/05/02	0	46.85	6	46.95	46.95	-6	5,247	-0.11%
2024/04/30	0	46.40	20	46.40	46.45	-20	5,131	-0.39%
2024/04/29	0	0.00	62	46.04	46.40	-62	5,088	-1.22%
2024/04/26	2	45.10	0	0.00	45.05	2	5,005	0.04%
2024/04/25	26	45.15	0	0.00	45.20	26	5,001	0.52%
2024/04/24	2	45.78	10	46.05	45.75	-8	4,969	-0.16%
2024/04/23	0	0.00	2	46.05	45.85	-2	5,048	-0.04%
2024/04/22	0	0.00	15	45.67	45.55	-15	5,059	-0.30%
2024/04/19	9.1	45.12	0.1	45.17	45.00	9	5,005	0.18%
2024/04/18	0	46.30	0	0.00	46.05	0	4,828	0.00%
2024/04/17	202	45.85	0.5	46.50	46.40	201.5	4,808	4.19%	大買/鉅額交易
2024/04/16	2	46.20	1	47.05	46.10	1	4,882	0.02%
2024/04/15	0	0.00	3	47.60	47.40	-3	4,807	-0.06%
2024/04/12	0	0.00	0	47.10	47.50	0	4,759	0.00%
2024/04/10	0	0.00	6.3	47.49	47.45	-6.3	4,670	-0.13%
2024/04/09	2	46.95	0	46.75	46.85	2	4,656	0.04%
2024/04/08	0	0.00	10.2	46.68	46.70	-10.2	4,660	-0.22%
2024/04/03	1	45.90	0	0.00	45.95	1	4,637	0.02%
2024/04/02	4.3	46.51	1	46.75	46.35	3.3	4,661	0.07%
2024/04/01	18.1	47.04	0	0.00	46.50	18.1	4,731	0.38%
2024/03/29	0	47.70	12.4	48.47	48.35	-12.3	4,637	-0.27%
2024/03/28	6	47.62	6.2	48.00	48.25	-0.2	4,280	0.00%
2024/03/27	0	0.00	5.6	47.73	48.00	-5.6	4,031	-0.14%
2024/03/25	1.1	46.77	0	0.00	46.90	1.1	3,980	0.03%
2024/03/22	0	0.00	2.1	47.69	47.90	-2.1	3,981	-0.05%
2024/03/21	0	0.00	116.5	47.62	47.80	-116.5	3,893	-2.99%	大賣/鉅額交易
2024/03/20	0	0.00	2.3	46.79	46.70	-2.3	3,810	-0.06%
2024/03/19	0	46.25	17	46.50	46.35	-17	3,718	-0.46%
2024/03/18	7	46.18	4	46.38	46.30	3	3,617	0.08%
2024/03/15	0	0.00	14	46.26	46.40	-14	3,598	-0.39%
2024/03/14	0	0.00	61	45.96	46.20	-61	3,455	-1.77%
2024/03/13	0	0.00	43.1	45.31	45.40	-43.1	3,384	-1.27%
2024/03/12	1.2	44.73	7	44.90	45.05	-5.8	3,351	-0.17%
2024/03/11	2	44.68	0	0.00	44.60	2	3,369	0.06%
2024/03/08	1	44.25	0	0.00	44.75	1	3,436	0.03%
2024/03/07	8	44.18	0.1	44.30	44.70	7.9	3,473	0.23%
2024/03/06	3	44.35	3.1	44.45	44.30	-0.1	3,533	0.00%
2024/03/05	1	44.55	1.1	44.70	44.45	-0.1	3,730	0.00%
2024/03/04	2	44.45	1	44.70	44.70	1	3,840	0.03%
2024/03/01	3	44.75	0	0.00	44.55	3	3,979	0.08%
2024/02/29	0	0.00	0.3	44.85	45.00	-0.3	4,205	-0.01%
2024/02/27	0	0.00	1	44.90	44.70	-1	4,284	-0.02%
2024/02/26	0	0.00	2	44.78	44.85	-2	4,361	-0.05%
2024/02/23	1	44.75	1	44.90	44.75	0	4,406	0.00%
2024/02/22	2	44.63	2	44.93	44.95	0	4,516	0.00%
2024/02/21	16	44.61	11	44.80	44.90	5	4,528	0.11%
2024/02/20	0	0.00	11	44.90	44.90	-11	4,571	-0.24%
2024/02/19	0.1	44.70	26.2	44.59	44.85	-26.1	4,645	-0.56%
2024/02/16	6	43.89	0	0.00	44.20	6	4,721	0.13%
2024/02/15	12	44.00	0	0.00	44.10	12	4,721	0.25%
2024/02/05	13	44.20	11	44.30	44.20	2	4,695	0.04%
2024/02/02	0	0.00	0.1	44.87	44.80	-0.1	4,686	0.00%
2024/02/01	0	0.00	16.2	44.80	44.95	-16.2	4,698	-0.35%
2024/01/31	4	44.26	0	0.00	44.30	4	4,674	0.09%
2024/01/30	10.1	44.20	0	0.00	44.30	10.1	4,700	0.21%
2024/01/26	1	44.35	9	44.78	44.70	-8	4,812	-0.17%
2024/01/24	0	0.00	20	44.60	44.35	-20	4,902	-0.41%
2024/01/23	4	44.34	0	0.00	44.25	4	4,944	0.08%
2024/01/22	0	0.00	0.1	44.59	44.30	-0.1	5,007	0.00%
2024/01/19	0.1	44.05	0	0.00	44.70	0.1	5,061	0.00%
2024/01/18	1	44.25	1	44.35	44.25	0	5,077	0.00%
2024/01/17	14	43.98	0	0.00	43.90	14	5,084	0.28%
2024/01/16	113	44.61	0	0.00	44.50	113	4,999	2.26%	大買/鉅額交易
2024/01/15	0	0.00	7	45.45	45.20	-7	4,947	-0.14%
2024/01/12	50	45.30	1	45.35	45.35	49	5,002	0.98%
2024/01/11	50	45.25	33.8	45.39	45.55	16.2	5,053	0.32%
2024/01/10	14.1	44.90	10	45.09	44.95	4.1	5,037	0.08%
2024/01/08	0	0.00	5	46.71	46.30	-5	4,923	-0.10%
2024/01/05	0	0.00	12	46.41	46.35	-12	4,930	-0.24%
2024/01/04	0	0.00	102	46.30	46.20	-102	4,962	-2.06%	大賣/鉅額交易
2024/01/03	0	0.00	12.3	46.04	46.00	-12.3	5,048	-0.24%
2024/01/02	0	0.00	55.3	46.69	46.60	-55.3	5,052	-1.09%
2023/12/29	0	0.00	48	46.68	46.80	-48	5,093	-0.94%
2023/12/28	0.1	46.60	14	46.67	46.85	-13.9	5,099	-0.27%
2023/12/27	0	0.00	6	46.30	46.45	-6	5,039	-0.12%
2023/12/26	0	0.00	9	45.71	45.75	-9	4,957	-0.18%
2023/12/25	0	0.00	6.3	45.38	45.45	-6.3	4,958	-0.13%
2023/12/21	4	44.73	5	44.87	45.20	-1	4,940	-0.02%
2023/12/20	21	45.00	1	45.10	45.15	20	4,895	0.41%
2023/12/19	3	45.27	0	0.00	45.40	3	4,875	0.06%
2023/12/18	1	45.40	0	0.00	45.80	1	4,905	0.02%
2023/12/15	6	45.67	0	0.00	45.55	6	4,900	0.12%
2023/12/14	1	46.00	2	46.28	46.25	-1	4,807	-0.02%
2023/12/13	2	45.80	0	0.00	45.65	2	4,746	0.04%
2023/12/12	1	46.30	2	46.30	46.00	-1	4,814	-0.02%
2023/12/11	1	45.65	0	0.00	45.85	1	4,863	0.02%
2023/12/08	1	45.89	0	0.00	45.85	1	4,860	0.02%
2023/12/07	0.1	46.13	0	0.00	45.70	0.1	4,865	0.00%
2023/12/06	1.1	46.35	1	46.50	46.35	0.1	4,858	0.00%
2023/12/05	0	46.04	1	45.90	45.90	-1	4,794	-0.02%
2023/12/04	0	46.20	1.7	46.09	46.10	-1.7	4,744	-0.04%
2023/12/01	0	45.88	1	45.90	46.00	-1	4,742	-0.02%
2023/11/30	0	45.36	1	45.50	45.10	-1	4,675	-0.02%
2023/11/29	1	45.60	0	0.00	45.30	1	4,473	0.02%
2023/11/28	3.2	45.71	3	46.32	45.45	0.2	4,347	0.00%
2023/11/27	1	45.75	15.8	46.53	45.75	-14.8	4,290	-0.34%
2023/11/24	1	45.56	3	46.22	45.55	-2	4,100	-0.05%
2023/11/22	1.4	45.79	2	45.70	45.70	-0.6	3,865	-0.02%
2023/11/21	1	46.35	5	46.32	46.30	-4	3,866	-0.10%
2023/11/20	0	45.73	0	0.00	45.95	0	3,794	0.00%
2023/11/17	0	45.70	168	45.75	45.80	-168	3,786	-4.44%	大賣/鉅額交易
2023/11/16	0	45.26	163.2	45.25	45.55	-163.2	3,728	-4.38%	大賣/鉅額交易
2023/11/15	160	44.97	4	44.98	45.05	156	3,667	4.25%	大買/鉅額交易
2023/11/14	2	44.60	1	44.80	44.80	1	3,611	0.03%
2023/11/13	0	44.78	0	0.00	44.80	0	3,676	0.00%
2023/11/10	0	44.65	3	44.70	44.75	-3	3,692	-0.08%
2023/11/09	0	44.75	0.2	44.75	44.75	-0.1	3,709	0.00%
2023/11/08	0	44.76	22	44.79	44.85	-22	3,726	-0.59%
2023/11/07	0	0.00	12	44.65	44.90	-12	3,722	-0.32%
2023/11/06	0.2	44.50	14	44.64	44.65	-13.8	3,685	-0.38%
2023/11/03	0	0.00	14.1	44.34	44.60	-14.1	3,628	-0.39%
2023/11/02	0	43.97	57.1	44.02	44.00	-57.1	3,571	-1.60%
2023/11/01	0	43.40	7.1	43.46	43.55	-7.1	3,518	-0.20%
2023/10/31	2	42.90	1	43.05	42.90	1	3,496	0.03%
2023/10/30	39.2	42.86	0	0.00	42.70	39.2	3,504	1.12%
2023/10/27	0.1	43.79	0.4	43.56	43.95	-0.2	3,444	-0.01%
2023/10/25	0.2	42.97	2	43.20	43.00	-1.9	3,408	-0.05%
2023/10/24	0.2	42.73	0	0.00	42.95	0.2	3,391	0.00%
2023/10/20	12	42.71	0	0.00	43.00	12	3,355	0.36%
2023/10/19	1.1	43.41	0	0.00	43.40	1.1	3,321	0.03%
2023/10/18	0	0.00	1	43.75	43.70	-1	3,299	-0.03%
2023/10/17	1	43.50	0.1	43.75	43.50	0.9	3,293	0.03%
2023/10/16	0	43.83	0	0.00	44.05	0	3,334	0.00%
2023/10/13	11.1	43.67	0.1	43.75	43.50	11.1	3,381	0.33%
2023/10/12	0	0.00	2	44.25	44.40	-2	3,372	-0.06%
2023/10/11	0.1	43.95	45.4	44.04	44.35	-45.3	3,358	-1.35%
2023/10/06	0	0.00	3.8	42.82	43.40	-3.8	3,304	-0.11%
2023/10/05	6	42.40	8	42.51	42.40	-2	3,278	-0.06%
2023/10/04	21.1	42.30	2	42.25	42.45	19.1	3,233	0.59%
2023/10/03	1	42.75	0	0.00	42.85	1	3,236	0.03%
2023/10/02	32.5	42.82	0	0.00	43.00	32.5	3,313	0.98%
2023/09/28	1	43.25	0	0.00	43.25	1	3,496	0.03%
2023/09/22	0.1	42.80	0	0.00	43.00	0.1	3,593	0.00%
2023/09/21	38.2	42.94	2	42.75	42.65	36.2	3,592	1.01%
2023/09/20	0	0.00	5	43.60	43.55	-5	3,540	-0.14%
2023/09/19	0.3	43.41	30	43.50	43.40	-29.7	3,530	-0.84%
2023/09/15	2	43.48	0.1	43.65	43.65	1.9	3,639	0.05%
2023/09/14	2	43.50	6.3	43.45	43.70	-4.3	3,695	-0.12%
2023/09/13	12.2	42.73	0	42.85	42.65	12.1	3,680	0.33%
2023/09/12	0	0.00	2	42.80	42.80	-2	3,828	-0.05%
2023/09/11	1	42.40	0	0.00	42.55	1	3,848	0.03%
2023/09/07	0	0.00	16.7	42.56	42.60	-16.7	3,885	-0.43%
2023/09/06	53.6	42.34	0	0.00	42.20	53.6	3,886	1.38%
2023/09/05	1	42.70	0	0.00	42.70	1	3,837	0.03%
2023/09/04	4	42.88	0	0.00	43.00	4	3,832	0.10%
2023/09/01	2	43.20	28	43.23	43.30	-26	3,882	-0.67%
2023/08/31	21.1	42.51	1	42.85	42.60	20.1	3,892	0.52%
2023/08/30	2.7	42.65	0	0.00	42.80	2.7	3,829	0.07%
2023/08/29	0.1	43.05	0	0.00	43.20	0.1	3,868	0.00%
2023/08/25	0	0.00	7	42.30	42.40	-7	5,038	-0.14%
2023/08/24	0.3	42.20	0	0.00	42.80	0.3	5,069	0.00%
2023/08/23	0.1	42.20	0.8	42.16	42.10	-0.8	5,143	-0.02%
2023/08/22	1	42.25	0	0.00	42.20	1	5,221	0.02%
2023/08/21	2.2	42.50	28.6	42.50	42.65	-26.4	5,308	-0.50%
2023/08/18	2.5	42.03	1	42.35	42.50	1.5	5,340	0.03%
2023/08/17	7.4	41.74	1	42.05	42.00	6.4	5,352	0.12%
2023/08/16	45.5	42.67	0	0.00	42.35	45.5	5,309	0.86%
2023/08/15	5	43.03	0.9	42.95	42.95	4.1	5,328	0.08%
2023/08/14	13	43.27	0	0.00	43.10	13	5,348	0.24%
2023/08/11	5	43.80	0.2	43.90	43.75	4.8	5,402	0.09%
2023/08/10	11.2	43.94	0	0.00	43.85	11.2	5,421	0.21%
2023/08/09	5	44.10	0	0.00	44.20	5	5,425	0.09%
2023/08/08	0	0.00	0.7	44.30	44.10	-0.7	5,448	-0.01%
2023/08/07	0	0.00	8	44.29	44.35	-8	5,432	-0.15%
2023/08/04	2	44.03	0	0.00	43.95	2	5,476	0.04%
2023/08/02	24.3	43.97	0	0.00	43.85	24.3	5,465	0.44%
2023/07/31	2.1	44.26	0	0.00	44.05	2.1	5,505	0.04%
2023/07/28	0.5	44.30	2	44.35	44.25	-1.5	5,510	-0.03%
2023/07/27	0	0.00	5	44.50	44.50	-5	5,589	-0.09%
2023/07/26	6	44.24	2	44.25	44.40	4	5,657	0.07%
2023/07/25	2	43.83	2.7	43.94	43.85	-0.7	5,673	-0.01%
2023/07/24	14.6	43.55	1	43.70	43.50	13.6	5,727	0.24%
2023/07/21	11	44.00	0	0.00	43.90	11	5,730	0.19%
2023/07/20	1	44.40	0	0.00	44.40	1	5,713	0.02%
2023/07/19	6.9	44.77	0.3	44.67	44.30	6.6	5,683	0.12%
2023/07/18	0	0.00	12.2	44.75	45.05	-12.2	5,641	-0.22%
2023/07/17	3.1	44.60	22	44.60	44.70	-18.9	5,588	-0.34%
2023/07/14	2.3	44.32	6.2	44.33	44.40	-3.9	5,600	-0.07%
2023/07/13	0	44.15	1	44.05	43.95	-1	5,609	-0.02%
2023/07/12	0	43.75	1	43.60	43.75	-1	5,571	-0.02%
2023/07/11	11.2	43.57	4.2	43.56	43.50	7	5,576	0.13%
2023/07/10	8.1	43.57	2.3	43.92	43.35	5.8	5,570	0.10%
2023/07/07	14	43.03	2	43.35	43.35	12	5,520	0.22%
2023/07/06	59.9	43.83	0	0.00	43.40	59.9	5,453	1.10%
2023/07/05	1	46.00	5.2	46.06	46.05	-4.2	5,251	-0.08%
2023/07/04	0	0.00	4	46.05	46.15	-4	5,194	-0.08%
2023/07/03	0	45.90	0	0.00	45.90	0	5,182	0.00%
2023/06/30	11	45.63	0	0.00	45.40	11	5,212	0.21%
2023/06/29	6	45.67	0	0.00	45.65	6	5,183	0.12%
2023/06/28	1.1	45.46	1	45.45	45.45	0.1	5,186	0.00%
2023/06/27	1.1	45.46	0.2	45.60	45.45	0.9	5,187	0.02%
2023/06/26	4.1	45.55	0	0.00	45.45	4.1	5,194	0.08%
2023/06/21	10	45.70	0	0.00	45.70	10	5,195	0.19%
2023/06/20	31.2	45.87	1.2	46.06	45.70	30	5,185	0.58%
2023/06/19	0.1	45.80	1	46.25	46.45	-0.9	5,079	-0.02%
2023/06/16	6	45.67	4.8	46.26	45.70	1.2	5,043	0.02%
2023/06/15	2	46.28	1	46.50	46.40	1	4,907	0.02%
2023/06/14	1	46.35	2	46.35	46.40	-1	5,088	-0.02%
2023/06/12	0	0.00	10.2	46.40	46.25	-10.2	5,126	-0.20%
2023/06/09	7	46.25	0	46.35	46.25	7	5,222	0.13%
2023/06/08	3	46.27	10	46.37	46.20	-7	5,296	-0.13%
2023/06/07	2	46.48	21.1	46.50	46.55	-19.1	5,374	-0.36%
2023/06/06	0.5	46.25	7	46.15	46.25	-6.5	5,337	-0.12%
2023/06/05	0	0.00	1	46.00	45.80	-1	5,346	-0.02%
2023/06/02	19.7	45.37	0	0.00	45.40	19.7	5,328	0.37%
2023/06/01	10.9	45.43	1	45.50	45.45	9.9	5,281	0.19%
2023/05/31	6.2	45.57	0	0.00	45.15	6.2	5,230	0.12%
2023/05/30	7	45.94	0	0.00	46.00	7	4,133	0.17%
2023/05/29	17.2	45.97	0	0.00	45.85	17.2	4,106	0.42%
2023/05/26	6.1	45.76	0	0.00	45.80	6.1	4,062	0.15%
2023/05/25	3	46.00	0	0.00	45.95	3	3,994	0.08%
2023/05/24	51	46.50	0	0.00	46.85	51	3,914	1.30%
2023/05/23	1	46.80	0.4	47.00	47.05	0.6	3,877	0.02%
2023/05/22	0	0.00	1.2	47.46	47.50	-1.2	3,863	-0.03%
2023/05/19	0	0.00	17	47.19	47.30	-17	3,841	-0.44%
2023/05/18	10	46.95	22	47.08	47.15	-12	3,813	-0.31%
2023/05/17	6	46.95	20.5	47.02	47.00	-14.5	3,785	-0.38%
2023/05/16	0	0.00	1	46.60	46.55	-1	3,707	-0.03%
2023/05/15	0	0.00	1	46.45	46.40	-1	3,714	-0.03%
2023/05/12	4	46.04	0	0.00	46.20	4	3,720	0.11%
2023/05/11	0	46.40	0	0.00	46.50	0	3,696	0.00%
2023/05/09	2	46.33	1.1	46.35	46.50	0.9	3,644	0.02%
2023/05/08	1	46.00	2	46.28	46.35	-1	3,655	-0.03%
2023/05/05	0	0.00	3.1	45.94	46.20	-3.1	3,617	-0.09%
2023/05/04	2	45.25	0	0.00	45.55	2	3,600	0.06%
2023/05/03	1.7	45.45	0	45.65	45.50	1.7	3,585	0.05%
2023/05/02	1.4	45.94	0.7	46.40	46.00	0.7	3,576	0.02%
2023/04/28	5.1	46.45	0	0.00	46.45	5.1	3,650	0.14%
2023/04/27	1.1	45.96	0	0.00	46.00	1.1	3,683	0.03%
2023/04/26	10	46.40	0	0.00	46.80	10	3,651	0.27%
2023/04/25	0	0.00	10	46.90	46.50	-10	3,620	-0.28%
2023/04/21	0	0.00	0.4	46.25	46.35	-0.4	3,652	-0.01%
2023/04/20	0	0.00	1	46.35	46.35	-1	3,662	-0.03%
2023/04/18	41	46.50	0	0.00	46.65	41	3,717	1.10%
2023/04/17	0.2	47.03	10.1	47.10	47.15	-9.9	3,734	-0.26%
2023/04/14	0	0.00	12.2	47.42	47.50	-12.2	3,787	-0.32%
2023/04/13	1	46.90	12	47.02	47.05	-11	3,780	-0.29%
2023/04/12	0	46.90	32	46.95	47.00	-32	3,794	-0.84%
2023/04/06	20	46.40	0	0.00	46.45	20	3,885	0.51%
2023/03/31	0	0.00	21	46.90	46.95	-21	3,880	-0.54%
2023/03/30	0	46.25	0	0.00	46.30	0	3,871	0.00%
2023/03/29	0	0.00	5	46.65	46.65	-5	4,016	-0.12%
2023/03/28	0	46.28	1.2	46.39	46.25	-1.2	4,298	-0.03%
2023/03/27	0	0.00	1	46.50	46.25	-1	4,302	-0.02%
2023/03/24	0	0.00	1	46.70	46.70	-1	4,362	-0.02%
2023/03/23	0.1	46.70	2	46.55	47.00	-1.9	4,333	-0.04%
2023/03/22	0	0.00	1	46.10	46.30	-1	4,334	-0.02%
2023/03/21	0.1	45.70	3	45.55	45.50	-2.9	4,374	-0.07%
2023/03/20	5	44.95	10	45.05	45.15	-5	4,414	-0.11%
2023/03/17	14.2	44.83	2.1	45.50	44.70	12.1	4,439	0.27%
2023/03/15	2	45.13	2	45.10	44.60	0	4,311	0.00%
2023/03/14	6.1	44.67	1	44.60	44.55	5.1	4,320	0.12%
2023/03/13	0	45.70	20.3	45.40	45.45	-20.3	4,310	-0.47%
2023/03/10	10.1	46.38	0.1	46.36	45.85	9.9	4,257	0.23%
2023/03/09	6.4	47.40	0.1	47.50	47.30	6.3	4,265	0.15%
2023/03/08	0	47.75	6	47.80	47.80	-6	4,446	-0.14%
2023/03/07	0	0.00	1	47.80	47.85	-1	4,519	-0.02%
2023/03/03	6	47.10	0	0.00	47.30	6	4,629	0.13%
2023/03/01	0.1	47.35	0	0.00	47.45	0.1	4,730	0.00%
2023/02/23	0	0.00	3	47.90	47.85	-3	4,686	-0.06%
2023/02/22	0	0.00	1	47.50	47.65	-1	4,721	-0.02%
2023/02/21	0.3	47.65	2	47.63	47.80	-1.7	4,739	-0.04%
2023/02/20	0	0.00	3.1	47.58	47.80	-3.1	4,818	-0.06%
2023/02/17	3	46.93	2	47.33	47.15	1	4,885	0.02%
2023/02/16	1	47.00	18.3	47.40	47.10	-17.3	4,995	-0.35%
2023/02/14	0	0.00	14.1	47.31	47.30	-14.1	5,144	-0.27%
2023/02/13	7	46.56	0	0.00	47.15	7	5,237	0.13%
2023/02/10	0	0.00	1	47.10	47.05	-1	5,250	-0.02%
2023/02/09	0	0.00	2	47.00	46.95	-2	5,290	-0.04%
2023/02/08	0	0.00	3	46.73	46.85	-3	5,363	-0.06%
2023/02/06	0	0.00	0.4	47.10	46.60	-0.4	5,497	-0.01%
2023/02/03	0	46.85	2	46.93	47.20	-2	5,540	-0.04%
2023/02/02	2.5	46.88	3	46.60	46.75	-0.5	5,620	-0.01%
2023/02/01	0	46.95	4	46.99	47.10	-4	5,626	-0.07%
2023/01/31	1.3	47.27	3	47.42	46.60	-1.7	5,647	-0.03%
2023/01/30	0	47.40	8.1	47.68	47.95	-8.1	5,602	-0.14%
2023/01/17	0	0.00	7	46.97	47.10	-7	5,554	-0.13%
2023/01/16	0	0.00	2.3	46.73	46.80	-2.3	5,560	-0.04%
2023/01/13	0	0.00	2	46.38	46.35	-2	5,631	-0.04%
2023/01/12	1	46.50	3.3	46.33	46.40	-2.3	5,790	-0.04%
2023/01/11	0	0.00	3.3	46.31	46.25	-3.3	5,846	-0.06%
2023/01/10	0	0.00	0.9	46.02	46.15	-0.9	5,860	-0.01%
2023/01/09	0.1	45.80	9.3	46.03	46.25	-9.2	5,910	-0.16%
2023/01/06	1.1	45.49	1	45.50	45.25	0	5,947	0.00%
2023/01/05	0.1	45.10	6.3	45.27	45.50	-6.2	6,021	-0.10%
2023/01/04	2.2	44.38	6	44.54	44.95	-3.8	6,008	-0.06%
2023/01/03	3	44.20	3	43.80	44.25	0	6,037	0.00%
2022/12/30	1.1	44.21	1	44.05	44.05	0.1	6,024	0.00%
2022/12/29	0.5	44.07	2	43.85	43.90	-1.6	6,044	-0.03%
2022/12/28	0	0.00	3	44.20	44.15	-3	6,016	-0.05%
2022/12/27	0	0.00	6	44.28	44.25	-6	6,015	-0.10%
2022/12/26	0.1	44.15	2	44.05	44.05	-1.9	6,042	-0.03%
2022/12/23	3	44.07	3	44.08	44.25	0	6,076	0.00%
2022/12/22	1.4	44.20	17	44.07	44.45	-15.6	6,119	-0.26%
2022/12/21	34.5	43.58	18	43.94	43.75	16.5	6,124	0.27%
2022/12/20	23.4	44.81	82.9	44.86	44.50	-59.5	6,004	-0.99%
2022/12/19	2	46.93	20	47.00	47.00	-18	5,745	-0.31%
2022/12/16	1	47.50	10	48.10	47.40	-9	5,811	-0.16%
2022/12/15	0	0.00	0.3	48.20	48.00	-0.3	5,816	0.00%
2022/12/14	0	0.00	2.1	48.07	48.20	-2.1	5,840	-0.04%
2022/12/13	0.2	47.55	1	47.35	47.10	-0.8	5,819	-0.01%
2022/12/12	0	47.45	0	0.00	47.60	0	5,774	0.00%
2022/12/09	1	47.80	0	47.80	47.80	1	5,835	0.02%
2022/12/08	2	47.83	6	47.76	48.05	-4	5,842	-0.07%
2022/12/07	5.2	47.67	9.2	47.95	47.90	-4	5,824	-0.07%
2022/12/06	4.3	47.00	0	0.00	46.80	4.3	5,774	0.07%
2022/12/05	5.6	47.38	0	0.00	47.05	5.6	5,756	0.10%
2022/12/02	8.3	48.26	0	0.00	48.20	8.3	5,675	0.15%
2022/12/01	9.8	49.01	1.1	49.11	48.95	8.7	5,692	0.15%
2022/11/30	3	48.62	25	50.80	50.80	-22	5,631	-0.39%
2022/11/29	0	0.00	2.5	47.58	47.80	-2.5	5,482	-0.04%
2022/11/28	0	0.00	1	46.50	46.40	-1	5,412	-0.02%
2022/11/25	0	0.00	6.1	46.27	46.50	-6.1	5,397	-0.11%
2022/11/24	12.1	45.91	1	45.55	46.05	11.1	5,539	0.20%
2022/11/23	5	45.45	4.4	45.40	45.80	0.6	5,521	0.01%
2022/11/22	2.4	44.78	0	0.00	45.05	2.4	5,497	0.04%
2022/11/18	10	44.95	0.1	45.05	44.85	9.9	5,443	0.18%
2022/11/17	3	45.13	0	0.00	45.35	3	5,402	0.06%
2022/11/16	1	45.70	0	0.00	45.80	1	5,377	0.02%
2022/11/15	77.1	45.75	77	46.17	46.40	0.1	5,319	0.00%
2022/11/14	1	46.40	1	45.95	46.00	0	5,269	0.00%
2022/11/11	0	45.70	2	45.75	46.00	-2	5,220	-0.04%
2022/11/09	1	45.00	0	0.00	45.30	1	5,191	0.02%
2022/11/08	2.1	44.91	0	0.00	45.30	2.1	5,139	0.04%
2022/11/07	2	44.75	1	45.05	45.45	1	5,097	0.02%
2022/11/04	0	44.40	0	0.00	45.10	0	5,043	0.00%
2022/11/03	1.1	45.05	0	0.00	45.00	1.1	4,989	0.02%
2022/11/02	1.1	45.69	0	0.00	45.60	1.1	4,947	0.02%
2022/11/01	5	45.69	1	46.10	46.15	4	4,888	0.08%
2022/10/28	0	0.00	0.2	46.15	45.55	-0.2	4,780	0.00%
2022/10/27	1	45.55	2	46.00	45.50	-1	4,769	-0.02%
2022/10/25	5.1	45.13	10	45.15	45.20	-4.9	4,749	-0.10%
2022/10/24	0	46.00	0	0.00	46.00	0	4,684	0.00%
2022/10/21	2	45.80	1	46.00	46.50	1	4,634	0.02%
2022/10/20	1	45.60	1	46.30	46.50	0	4,563	0.00%
2022/10/19	0.5	47.40	0	0.00	46.70	0.5	4,417	0.01%
2022/10/18	0	47.35	0	47.25	47.45	0	4,355	0.00%
2022/10/17	1	47.41	0	0.00	47.35	1	4,324	0.02%
2022/10/14	6	47.83	6	48.20	48.20	0	4,280	0.00%
2022/10/13	1	48.00	0	0.00	48.05	1	4,207	0.02%
2022/10/12	1.1	47.74	0	0.00	48.05	1.1	4,134	0.03%
2022/10/11	0	48.25	0	0.00	47.75	0	4,126	0.00%
2022/10/07	0	48.85	0	0.00	48.85	0	4,071	0.00%
2022/10/06	0	0.00	2.2	49.22	49.35	-2.2	4,117	-0.05%
2022/10/05	0.1	48.75	0	0.00	48.80	0.1	4,141	0.00%
2022/10/04	0	48.85	0	0.00	48.70	0	4,175	0.00%
2022/09/30	1	49.40	0	0.00	49.20	1	4,186	0.02%
2022/09/29	0	0.00	2	49.00	49.40	-2	4,210	-0.05%
2022/09/28	1	48.70	1	48.50	48.70	0	4,233	0.00%
2022/09/27	4	49.30	2	49.15	49.25	2	4,251	0.05%
2022/09/26	1	49.30	0	0.00	48.70	1	4,247	0.02%
2022/09/23	3	49.65	3.4	49.78	49.70	-0.4	4,288	-0.01%
2022/09/22	6	47.79	6	48.72	48.60	0	4,298	0.00%
2022/09/20	2	48.65	0	0.00	48.70	2	4,298	0.05%
2022/09/19	0	48.90	2	49.00	48.75	-2	4,335	-0.05%
2022/09/15	1	48.30	0	0.00	49.25	1	4,391	0.02%
2022/09/14	1	48.80	0	0.00	48.55	1	4,391	0.02%
2022/09/13	0	0.00	11	49.56	49.60	-11	4,417	-0.25%
2022/09/12	5	48.99	16	49.30	49.55	-11	4,472	-0.25%
2022/09/07	16	48.71	0	0.00	48.55	16	4,555	0.35%
2022/09/06	0	0.00	10	49.25	49.55	-10	4,591	-0.22%
2022/09/01	13.1	48.83	0	0.00	48.65	13.1	4,709	0.28%
2022/08/31	0	49.75	0	0.00	49.80	0	4,669	0.00%
2022/08/30	3	49.29	7	49.64	49.45	-4	4,508	-0.09%
2022/08/29	0	49.70	0	0.00	49.60	0	4,565	0.00%
2022/08/26	0	50.60	0	0.00	50.40	0	4,612	0.00%
2022/08/25	8	50.40	0.2	51.01	50.60	7.9	4,707	0.17%
2022/08/24	0	0.00	0	50.99	50.60	0	4,835	0.00%
2022/08/23	0.1	50.50	0	0.00	50.60	0.1	5,118	0.00%
2022/08/22	0	0.00	10	50.80	51.30	-10	5,292	-0.19%
2022/08/19	7.1	50.27	3	51.00	51.00	4.1	5,456	0.07%
2022/08/18	17.1	51.10	12	50.58	50.60	5.1	5,492	0.09%
2022/08/17	0	0.00	2	52.59	52.70	-2	5,609	-0.04%
2022/08/16	0	0.00	0	52.10	51.90	0	5,638	0.00%
2022/08/15	1	52.00	0	0.00	52.00	1	5,750	0.02%
2022/08/12	1.1	52.18	0	0.00	52.70	1.1	5,799	0.02%
2022/08/11	0	0.00	0.3	52.90	53.00	-0.3	5,837	-0.01%
2022/08/10	0	0.00	0	52.40	52.80	0	5,853	0.00%
2022/08/08	0.1	51.10	0	0.00	51.60	0.1	5,858	0.00%
2022/08/04	0	0.00	0.1	50.30	49.90	-0.1	5,845	0.00%
2022/08/03	0	49.50	0	0.00	50.10	0	5,867	0.00%
2022/08/02	1.1	49.52	0	0.00	49.90	1.1	5,874	0.02%
2022/08/01	0	0.00	0.1	50.30	50.50	-0.1	5,872	0.00%
2022/07/29	0.1	49.86	1	50.00	50.10	-0.9	5,896	-0.02%
2022/07/28	0	0.00	6	49.91	49.95	-6	5,884	-0.10%
2022/07/27	5	49.30	5	49.60	49.90	0	5,873	0.00%
2022/07/26	1	49.50	1	49.65	49.80	0	5,840	0.00%
2022/07/25	0	0.00	3	49.20	49.30	-3	5,842	-0.05%
2022/07/21	0	0.00	1	48.55	48.55	-1	5,914	-0.02%
2022/07/20	1	47.65	1	48.70	47.90	0	5,905	0.00%
2022/07/19	0	0.00	1	48.25	48.05	-1	5,911	-0.02%
2022/07/18	0	0.00	1	48.00	48.00	-1	5,918	-0.02%
2022/07/15	4	47.66	0	0.00	47.45	4	5,905	0.07%
2022/07/14	3	48.18	1	48.60	48.60	2	5,921	0.03%
2022/07/13	3	48.60	0	0.00	48.85	3	5,886	0.05%
2022/07/12	2	48.40	1	48.80	48.80	1	5,845	0.02%
2022/07/07	0	0.00	0.3	49.11	49.70	-0.3	5,819	-0.01%
2022/07/06	1	51.10	1	51.10	51.10	0	5,763	0.00%
2022/07/04	1	52.90	0	0.00	52.40	1	5,690	0.02%
2022/06/30	2	53.20	1	53.30	53.10	1	5,711	0.02%
2022/06/29	0	0.00	0	54.40	54.50	0	5,651	0.00%
2022/06/28	0	0.00	0.4	54.50	54.40	-0.4	5,611	-0.01%
2022/06/27	0	0.00	50.1	54.60	54.30	-50.1	5,655	-0.89%
2022/06/24	3.1	53.50	0	54.00	53.90	3.1	5,613	0.05%
2022/06/23	0	0.00	11.1	53.95	54.00	-11.1	5,552	-0.20%
2022/06/22	0	52.80	7	53.00	52.90	-7	5,471	-0.13%
2022/06/21	0	0.00	1.3	52.88	53.10	-1.3	5,509	-0.02%
2022/06/20	2.3	52.01	2.9	52.29	51.80	-0.6	5,533	-0.01%
2022/06/17	2.9	51.68	2.4	52.24	52.20	0.5	5,488	0.01%
2022/06/16	2	52.55	0	0.00	52.50	2	5,422	0.04%
2022/06/15	0	0.00	3	52.20	52.30	-3	5,447	-0.06%
2022/06/14	2.2	51.19	2	51.15	51.40	0.2	5,455	0.00%
2022/06/13	4	50.98	0	0.00	50.70	4	5,434	0.07%
2022/06/10	6	51.65	4	52.38	52.10	2	5,306	0.04%
2022/06/09	0	0.00	13	52.18	52.20	-13	5,271	-0.25%
2022/06/08	10	52.70	15	52.90	52.80	-5	5,229	-0.10%
2022/06/07	0	0.00	1	52.80	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	0.1	51.80	52.50	-0.1	5,137	0.00%
2022/06/02	0	0.00	1	51.90	51.90	-1	5,096	-0.02%
2022/06/01	0	0.00	1	51.60	51.70	-1	5,073	-0.02%
2022/05/31	1	50.60	1.1	51.68	50.60	-0.1	4,930	0.00%
2022/05/30	1	50.70	1.6	51.67	50.70	-0.6	4,642	-0.01%
2022/05/27	0	0.00	19	50.95	50.90	-19	4,473	-0.42%
2022/05/26	1	49.70	1	50.20	50.10	0	4,352	0.00%
2022/05/25	1	49.90	4.1	50.42	49.30	-3.1	4,375	-0.07%
2022/05/24	2	50.20	8	50.33	50.00	-6	4,233	-0.14%
2022/05/23	0	0.00	2.3	49.37	49.65	-2.3	4,095	-0.06%
2022/05/20	0.3	47.59	1	46.80	48.20	-0.7	3,976	-0.02%
2022/05/19	1	46.25	0	46.45	46.50	1	3,878	0.03%
2022/05/18	1	46.15	20	47.20	47.30	-19	3,844	-0.49%
2022/05/17	0	46.30	0	0.00	46.40	0	3,852	0.00%
2022/05/16	1	46.25	0	0.00	46.25	1	3,847	0.03%
2022/05/13	1	46.85	2.3	46.78	46.80	-1.3	3,830	-0.03%
2022/05/12	2	46.00	2	46.10	45.95	0	3,823	0.00%
2022/05/11	23	46.57	0.4	46.45	46.85	22.6	3,821	0.59%
2022/05/10	0	47.20	2	47.30	47.30	-2	3,818	-0.05%
2022/05/09	4	47.08	4	47.40	47.00	0	3,835	0.00%
2022/05/06	3.1	47.92	1	48.60	48.35	2.1	3,827	0.05%
2022/05/05	1	48.60	1	49.30	48.60	0	3,877	0.00%
2022/05/04	7	48.41	0	49.30	48.10	7	4,008	0.17%
2022/05/03	0	48.45	0	0.00	48.60	0	4,096	0.00%
2022/04/29	0	48.50	2	49.05	49.00	-2	4,131	-0.05%
2022/04/28	1	47.76	2	48.48	48.75	-1	4,160	-0.02%
2022/04/27	3	48.29	1	48.60	48.15	2	4,143	0.05%
2022/04/26	5	49.50	6	49.75	49.40	-1	4,157	-0.02%
2022/04/25	4	48.36	2	48.83	48.55	2	4,170	0.05%
2022/04/22	0	48.75	1	49.45	49.70	-1	4,187	-0.02%
2022/04/21	6	49.05	3	49.32	49.25	3	4,278	0.07%
2022/04/20	0	0.00	1.6	49.40	49.55	-1.6	4,476	-0.03%
2022/04/19	3	49.30	0	0.00	48.90	3	4,671	0.06%
2022/04/18	1	49.00	4	49.09	49.10	-3	4,745	-0.06%
2022/04/15	1.1	49.55	0	49.65	49.55	1.1	4,739	0.02%
2022/04/14	4.5	50.05	16.1	50.31	49.75	-11.5	4,786	-0.24%
2022/04/13	16	50.91	4.1	50.82	51.00	11.9	4,790	0.25%
2022/04/12	1.5	50.17	1.2	50.12	50.30	0.3	4,761	0.01%
2022/04/11	2	50.30	4.4	50.29	50.50	-2.4	4,731	-0.05%
2022/04/08	0	0.00	1	49.90	50.10	-1	4,670	-0.02%
2022/04/07	3.4	49.53	0.1	49.50	49.05	3.2	4,671	0.07%
2022/04/06	4	50.90	2.1	50.98	51.00	1.9	4,643	0.04%
2022/04/01	2	49.00	2	49.68	49.95	0	4,553	0.00%
2022/03/31	0	50.01	0.1	50.38	50.20	0	4,504	0.00%
2022/03/30	0	0.00	5.1	50.06	50.30	-5.1	4,454	-0.11%
2022/03/29	0.2	49.70	0.1	49.84	49.90	0.1	4,385	0.00%
2022/03/28	0	48.81	0	0.00	49.70	0	4,369	0.00%
2022/03/25	2.1	49.01	1.5	49.40	49.55	0.6	4,366	0.01%
2022/03/24	0.1	49.90	2	49.98	50.00	-1.9	4,353	-0.04%
2022/03/23	0	0.00	4	49.64	49.85	-4	4,291	-0.09%
2022/03/22	0	0.00	2	49.05	49.05	-2	4,223	-0.05%
2022/03/21	1	48.90	0.3	48.70	48.80	0.7	4,216	0.02%
2022/03/18	2.2	48.13	0.2	48.35	48.80	2	4,216	0.05%
2022/03/16	0.3	46.25	0	0.00	46.80	0.3	4,049	0.01%
2022/03/15	0	45.95	0	0.00	46.20	0	4,022	0.00%
2022/03/14	0	46.00	2	46.15	46.25	-2	4,039	-0.05%
2022/03/10	1.2	46.56	3	46.35	46.80	-1.8	4,069	-0.04%
2022/03/09	0.1	45.45	1.1	45.31	45.20	-1	4,022	-0.02%
2022/03/08	3.3	45.01	0.6	44.95	44.80	2.8	4,030	0.07%
2022/03/07	1.1	45.36	0	0.00	45.45	1.1	3,996	0.03%
2022/03/04	0	0.00	0	46.90	46.90	0	4,060	0.00%
2022/03/03	2	47.25	0	0.00	47.50	2	4,085	0.05%
2022/03/01	0.5	47.39	9	47.34	47.55	-8.5	4,115	-0.21%
2022/02/25	0.1	45.86	3	45.80	45.80	-2.9	4,078	-0.07%
2022/02/24	6	46.26	0	0.00	46.25	6	3,985	0.15%
2022/02/22	4.1	46.94	0	0.00	47.15	4.1	3,970	0.10%
2022/02/21	0.1	48.15	0.2	48.25	48.25	-0.1	4,022	0.00%
2022/02/17	0	0.00	10	48.90	48.75	-10	4,037	-0.25%
2022/02/16	1	48.35	0	0.00	48.10	1	4,019	0.02%
2022/02/15	12	48.44	0	0.00	48.30	12	4,022	0.30%
2022/02/14	0	48.80	1	49.00	49.15	-1	4,008	-0.02%
2022/02/11	0	0.00	1.1	48.97	49.30	-1.1	3,981	-0.03%
2022/02/10	0	0.00	0	48.30	48.95	0	3,969	0.00%
2022/02/09	0	0.00	0.1	48.95	48.90	-0.1	3,930	0.00%
2022/02/08	0.1	48.55	0.3	48.49	48.80	-0.2	3,870	-0.01%
2022/02/07	0.1	47.39	0.1	47.75	47.95	0	3,825	0.00%
2022/01/26	2.4	45.84	3.5	47.55	46.25	-1.1	3,723	-0.03%
2022/01/25	4	46.85	1	47.15	47.15	3	3,575	0.08%
2022/01/24	2	46.90	0.5	47.58	47.65	1.5	3,491	0.04%
2022/01/21	1	47.90	1.5	47.52	47.55	-0.5	3,501	-0.01%
2022/01/20	1.1	48.36	0	48.45	48.45	1.1	3,446	0.03%
2022/01/19	1	48.65	0	48.70	48.50	1	3,410	0.03%
2022/01/18	1	48.45	2	48.85	48.50	-1	3,414	-0.03%
2022/01/17	1	48.15	0	48.50	48.45	1	3,378	0.03%
2022/01/14	6	48.90	4	49.36	48.60	2	3,305	0.06%
2022/01/13	6.1	49.29	2	49.70	49.65	4.1	3,235	0.13%
2022/01/12	4.2	49.46	9.6	49.68	50.00	-5.4	3,029	-0.18%
2022/01/11	1	48.50	2	48.55	48.70	-1	2,791	-0.04%
2022/01/07	1	48.10	1.1	48.19	48.20	-0.1	2,692	0.00%
2022/01/04	1	47.05	0	0.00	47.50	1	2,641	0.04%
2021/12/30	0	0.00	2.4	47.44	47.25	-2.4	2,679	-0.09%
2021/12/29	0	0.00	35.1	47.55	47.55	-35.1	2,698	-1.30%
2021/12/28	0.1	47.25	10.2	47.43	47.30	-10.2	2,670	-0.38%
2021/12/27	0	0.00	8	47.15	47.40	-8	2,661	-0.30%
2021/12/24	1	47.20	19	47.40	47.40	-18	2,716	-0.66%
2021/12/23	0	0.00	1	47.05	47.40	-1	2,755	-0.04%
2021/12/21	2	47.05	0	0.00	46.85	2	2,808	0.07%
2021/12/20	0.1	46.80	0	0.00	46.80	0.1	2,825	0.00%
2021/12/17	0	0.00	1	47.25	47.35	-1	2,811	-0.04%
2021/12/16	0.1	46.55	0	0.00	47.00	0.1	2,800	0.00%
2021/12/15	2	46.60	0	0.00	46.85	2	2,861	0.07%
2021/12/13	1	46.80	0	0.00	47.10	1	2,955	0.03%
2021/12/10	0.1	47.05	0	0.00	47.05	0.1	3,000	0.00%
2021/12/07	1	46.50	1	47.30	47.50	0	2,991	0.00%
2021/12/03	1.1	46.48	0	0.00	46.95	1.1	3,007	0.04%
2021/12/02	0	46.75	3	46.85	47.00	-3	3,029	-0.10%
2021/12/01	8	46.00	2	46.60	46.55	6	3,054	0.20%
2021/11/30	3.2	45.89	2	46.40	46.35	1.2	3,065	0.04%
2021/11/29	0	0.00	1	45.80	45.75	-1	2,943	-0.03%
2021/11/26	3.1	46.05	0	0.00	45.75	3.1	2,964	0.10%
2021/11/25	1.2	46.96	0	0.00	47.20	1.2	3,015	0.04%
2021/11/24	1.3	47.40	0	47.55	47.55	1.3	3,150	0.04%
2021/11/23	0	0.00	0	46.90	46.95	0	3,347	0.00%
2021/11/22	0	0.00	1	46.75	47.00	-1	3,390	-0.03%
2021/11/19	0	0.00	0.2	46.61	46.75	-0.2	3,371	-0.01%
2021/11/18	1	46.35	11.1	46.48	46.70	-10.1	3,363	-0.30%
2021/11/17	0.1	45.50	0.9	45.71	45.60	-0.8	3,278	-0.03%
2021/11/16	0	0.00	1	45.80	45.90	-1	3,280	-0.03%
2021/11/15	0	0.00	1	45.60	45.60	-1	3,310	-0.03%
2021/11/12	0	0.00	5.5	45.08	45.20	-5.5	3,297	-0.17%
2021/11/10	0.1	44.70	0.2	44.80	44.70	-0.1	3,339	0.00%
2021/11/09	0.1	44.43	2.2	44.85	44.95	-2.1	3,354	-0.06%
2021/11/05	0	0.00	2	44.45	44.60	-2	3,389	-0.06%
2021/11/04	0.1	44.10	4	44.30	44.15	-3.9	3,384	-0.12%
2021/11/03	5.2	43.83	0.1	44.35	44.00	5.1	3,409	0.15%
2021/11/02	1	44.05	0	0.00	44.40	1	3,445	0.03%
2021/11/01	0.2	44.13	1	44.30	44.30	-0.8	3,447	-0.02%
2021/10/29	2.1	44.07	0	0.00	44.00	2.1	3,463	0.06%
2021/10/28	2.1	44.40	0	0.00	44.40	2.1	3,439	0.06%
2021/10/27	0.1	44.65	0	0.00	44.90	0.1	3,475	0.00%
2021/10/26	0.2	44.60	2.2	44.99	44.90	-2	3,505	-0.06%
2021/10/25	0.1	44.35	0.5	44.65	44.60	-0.4	3,503	-0.01%
2021/10/22	1	44.40	0	0.00	44.40	1	3,636	0.03%
2021/10/21	0	0.00	1	45.20	44.80	-1	3,687	-0.03%
2021/10/20	0	0.00	0.3	44.61	44.95	-0.3	3,678	-0.01%
2021/10/19	0	0.00	1.2	44.70	44.55	-1.2	3,676	-0.03%
2021/10/18	0.3	44.21	3	44.48	44.45	-2.7	3,694	-0.07%
2021/10/15	1	43.65	10.2	44.41	44.45	-9.2	3,722	-0.25%
2021/10/14	0	0.00	0.4	43.80	43.70	-0.4	3,714	-0.01%
2021/10/13	0	0.00	0	43.80	43.90	0	3,760	0.00%
2021/10/12	1	42.70	0	0.00	43.80	1	3,783	0.03%
2021/10/08	8	43.70	0	0.00	43.50	8	3,732	0.21%
2021/10/07	0	0.00	46.4	44.18	44.20	-46.4	3,744	-1.24%
2021/10/06	1	43.30	3	43.43	43.30	-2	3,760	-0.05%
2021/10/05	1	43.15	0	0.00	43.10	1	3,751	0.03%
2021/10/04	0.3	43.25	0	0.00	43.50	0.3	3,798	0.01%
2021/10/01	6	43.47	1	43.35	43.30	5	3,798	0.13%
2021/09/30	1.2	43.68	1	44.15	44.40	0.2	3,751	0.01%
2021/09/29	5	43.75	14.2	44.20	44.05	-9.2	3,719	-0.25%
2021/09/28	7	43.86	0	0.00	44.45	7	3,690	0.19%
2021/09/27	0	0.00	4.4	44.90	44.80	-4.4	3,675	-0.12%
2021/09/24	1.8	44.91	0.3	44.75	44.60	1.5	3,658	0.04%
2021/09/23	0	44.25	2	44.60	44.55	-2	3,664	-0.05%
2021/09/22	10.4	43.89	1	44.20	43.60	9.4	3,673	0.26%
2021/09/17	1	45.35	1	46.10	45.35	0	3,597	0.00%
2021/09/16	0.4	45.74	32	45.96	46.00	-31.6	3,548	-0.89%
2021/09/15	2.3	45.28	4	45.69	45.75	-1.7	3,481	-0.05%
2021/09/14	0.2	45.50	3	45.63	45.65	-2.8	3,480	-0.08%
2021/09/13	1.1	45.20	8	45.56	45.55	-6.9	3,495	-0.20%
2021/09/10	0.7	45.62	4	45.71	45.75	-3.3	3,529	-0.09%
2021/09/09	1.2	44.89	2	45.25	45.75	-0.8	3,585	-0.02%
2021/09/08	0.2	45.13	0	0.00	45.60	0.2	3,560	0.01%
2021/09/07	0.1	44.90	3	45.50	45.20	-2.9	3,569	-0.08%
2021/09/06	0	0.00	5	45.05	45.05	-5	3,537	-0.14%
2021/09/03	0	0.00	12	44.41	44.70	-12	3,495	-0.34%
2021/09/02	2	44.08	2	44.70	43.75	0	3,482	0.00%
2021/09/01	2.1	44.26	13	45.00	44.65	-10.9	3,480	-0.31%
2021/08/31	0	0.00	15	44.22	45.00	-15	3,425	-0.44%
2021/08/30	4	43.16	8.1	44.01	44.30	-4.1	3,336	-0.12%
2021/08/27	5	43.95	40.1	42.63	43.90	-35.1	3,196	-1.10%
2021/08/26	0.5	41.20	1	41.55	41.60	-0.5	2,980	-0.02%
2021/08/25	2	40.93	0	0.00	41.25	2	2,934	0.07%
2021/08/24	2	40.88	229	41.00	41.25	-227	2,923	-7.77%	大賣/鉅額交易
2021/08/23	141	40.66	160	41.01	40.95	-19	2,970	-0.64%	大買/大賣/
2021/08/20	51	40.41	5	40.55	40.25	46	3,041	1.51%
2021/08/19	199.2	40.99	0	0.00	40.55	199.2	3,611	5.51%	大買/鉅額交易
2021/08/18	0	41.40	0	0.00	41.40	0	3,614	0.00%
2021/08/17	131.2	41.22	260.1	41.44	41.55	-128.9	3,720	-3.46%	大買/大賣/鉅額交易
2021/08/16	25	41.10	68	41.42	41.15	-43	3,708	-1.16%
2021/08/13	195	41.20	85	41.37	41.40	110	3,792	2.90%	大買/鉅額交易
2021/08/12	52.1	41.45	0	0.00	41.60	52.1	3,840	1.36%
2021/08/11	0.1	41.50	0	0.00	41.70	0.1	3,897	0.00%
2021/08/10	1.1	41.51	0	0.00	41.60	1.1	3,973	0.03%
2021/08/09	1.1	41.27	2	41.65	42.05	-0.9	4,066	-0.02%
2021/08/06	8	41.41	8	41.76	41.85	0	4,121	0.00%
2021/08/04	2	41.95	0.1	42.00	42.05	1.9	4,410	0.04%
2021/08/03	2.2	41.81	0	0.00	42.00	2.2	4,464	0.05%
2021/08/02	0	42.00	1	42.50	42.50	-1	4,517	-0.02%
2021/07/30	0.3	41.80	0	0.00	41.75	0.3	4,537	0.01%
2021/07/29	0.1	41.72	1	41.80	41.85	-0.9	4,574	-0.02%
2021/07/28	8.3	41.44	0	0.00	41.30	8.3	4,553	0.18%
2021/07/27	17	44.79	6	44.83	44.80	11	4,514	0.24%
2021/07/26	2	45.00	2	45.00	45.00	0	4,526	0.00%
2021/07/23	0	0.00	6	45.22	45.10	-6	4,560	-0.13%
2021/07/22	0.3	45.20	15	45.31	45.35	-14.7	4,613	-0.32%
2021/07/21	2	44.75	0	0.00	44.75	2	4,629	0.04%
2021/07/20	10.1	44.94	2	44.80	44.65	8.1	4,684	0.17%
2021/07/19	42	45.10	0	0.00	45.40	42	4,736	0.89%
2021/07/16	0	0.00	2	45.45	45.50	-2	4,734	-0.04%
2021/07/15	0	0.00	6	45.43	45.45	-6	4,750	-0.13%
2021/07/14	0.1	45.00	0	0.00	45.40	0.1	4,782	0.00%
2021/07/13	0	0.00	40	45.31	45.40	-40	4,843	-0.83%
2021/07/12	2.1	44.95	0	0.00	44.90	2.1	4,853	0.04%
2021/07/09	21	44.75	1	44.70	44.95	20	4,863	0.41%
2021/07/08	0	0.00	5	45.10	45.10	-5	4,880	-0.10%
2021/07/07	0	45.00	0	0.00	45.10	0	4,942	0.00%
2021/07/05	0	0.00	1	45.15	45.25	-1	5,043	-0.02%
2021/07/02	5	45.00	0	0.00	44.90	5	5,052	0.10%
2021/07/01	5	45.05	3	45.05	45.05	2	5,066	0.04%
2021/06/30	1	45.00	4	45.30	45.25	-3	5,110	-0.06%
2021/06/29	0	0.00	2	45.00	45.20	-2	5,149	-0.04%
2021/06/28	0	0.00	2	45.15	45.20	-2	5,181	-0.04%
2021/06/25	0	0.00	6	45.32	45.20	-6	5,245	-0.11%
2021/06/24	0	44.90	0	0.00	45.00	0	5,266	0.00%
2021/06/23	0	0.00	14	45.02	45.25	-14	5,318	-0.26%
2021/06/22	0.3	43.94	3.4	44.17	44.30	-3.1	5,296	-0.06%
2021/06/21	2	43.95	0	0.00	43.50	2	5,292	0.04%
2021/06/18	1.1	44.30	0.1	44.70	44.25	1	5,313	0.02%
2021/06/15	0	44.76	1	44.80	45.00	-1	5,410	-0.02%
2021/06/11	1	45.20	1	45.05	45.05	0	5,464	0.00%
2021/06/10	0	44.70	3	44.45	45.00	-3	5,513	-0.05%
2021/06/09	1.2	44.59	4	44.81	45.00	-2.8	5,553	-0.05%
2021/06/08	0	0.00	4	44.99	45.05	-4	5,562	-0.07%
2021/06/07	4	44.60	2	44.75	45.00	2	5,659	0.04%
2021/06/04	1	44.95	0.4	45.30	45.15	0.6	5,725	0.01%
2021/06/03	0	0.00	19	45.45	45.70	-19	5,844	-0.33%
2021/06/02	0	0.00	0.3	45.21	45.50	-0.3	5,888	0.00%
2021/06/01	7	45.28	5	45.40	45.35	2	5,934	0.03%
2021/05/31	11	45.32	7	45.06	45.40	4	6,012	0.07%
2021/05/28	1.1	44.54	2	45.00	45.25	-0.9	6,048	-0.02%
2021/05/27	1.1	43.99	1	45.60	45.60	0.1	6,010	0.00%
2021/05/26	0	0.00	3.5	45.27	45.35	-3.5	5,613	-0.06%
2021/05/25	0.5	44.65	8.2	45.12	45.20	-7.7	5,631	-0.14%
2021/05/24	1	44.25	2	44.33	44.40	-1	5,561	-0.02%
2021/05/21	6	44.43	6.4	44.18	44.35	-0.4	5,571	-0.01%
2021/05/20	0	42.95	1.1	43.32	43.35	-1.1	5,513	-0.02%
2021/05/19	0.1	43.30	15.3	43.29	42.90	-15.2	5,482	-0.28%
2021/05/18	0.2	43.34	6	43.58	43.60	-5.8	5,446	-0.11%
2021/05/17	1	42.50	9.2	42.10	41.30	-8.2	5,458	-0.15%
2021/05/14	12	42.55	12	42.43	42.65	0	5,399	0.00%
2021/05/13	5	41.20	3	41.68	41.20	2	5,342	0.04%
2021/05/12	23	43.22	52	43.51	41.50	-29	5,268	-0.55%
2021/05/11	1	44.30	0	0.00	43.40	1	5,080	0.02%
2021/05/10	2	44.60	4	44.73	44.50	-2	5,059	-0.04%
2021/05/07	1	43.90	3	43.95	44.05	-2	5,133	-0.04%
2021/05/06	1.2	43.54	3	43.67	43.90	-1.8	5,165	-0.03%
2021/05/05	1	42.65	0	0.00	42.45	1	5,123	0.02%
2021/05/04	0	0.00	60.2	42.80	42.45	-60.2	5,168	-1.17%
2021/05/03	0	43.50	2	43.45	42.80	-2	5,148	-0.04%
2021/04/29	0.5	43.86	2.7	43.96	43.45	-2.2	5,159	-0.04%
2021/04/28	0.5	43.85	10.8	43.68	43.95	-10.3	5,160	-0.20%
2021/04/27	0	0.00	1	43.30	43.50	-1	5,269	-0.02%
2021/04/26	0	0.00	5	43.27	43.30	-5	5,269	-0.09%
2021/04/23	1	42.60	4.8	42.76	43.00	-3.8	5,228	-0.07%
2021/04/22	0	0.00	13.5	42.56	42.60	-13.5	5,200	-0.26%
2021/04/20	3	42.60	3	43.15	43.00	0	5,189	0.00%
2021/04/19	3	42.52	7.2	42.76	43.00	-4.2	5,194	-0.08%
2021/04/16	68	42.13	68	42.25	42.45	0	5,165	0.00%
2021/04/15	1	42.05	0	0.00	42.15	1	5,255	0.02%
2021/04/14	2	42.10	2.4	42.36	42.40	-0.4	5,288	-0.01%
2021/04/13	3.5	42.33	8	42.22	42.10	-4.5	5,275	-0.09%
2021/04/12	2.3	41.90	153	41.77	41.90	-150.7	5,238	-2.88%	大賣/鉅額交易
2021/04/09	0	0.00	6	41.30	41.25	-6	5,252	-0.11%
2021/04/08	0.1	41.20	1	41.30	41.20	-0.9	5,284	-0.02%
2021/04/07	0.4	41.60	3	41.50	41.60	-2.6	5,366	-0.05%
2021/04/06	100	41.35	6.3	41.50	41.20	93.7	5,352	1.75%
2021/04/01	0.1	41.70	2.4	41.63	41.55	-2.4	5,306	-0.04%
2021/03/31	0.2	41.89	8	41.90	41.95	-7.8	5,250	-0.15%
2021/03/30	0.1	41.49	23	41.47	41.80	-22.9	5,197	-0.44%
2021/03/29	2.2	41.30	6	41.35	41.40	-3.8	5,142	-0.07%
2021/03/26	0.1	41.20	4	41.49	41.40	-3.9	5,104	-0.08%
2021/03/25	0	40.70	1	41.10	41.15	-1	5,066	-0.02%
2021/03/24	4.1	40.80	2	40.80	40.70	2.1	5,106	0.04%
2021/03/23	1.2	40.49	0	0.00	40.40	1.2	5,091	0.02%
2021/03/22	1.1	40.04	0	0.00	40.50	1.1	5,113	0.02%
2021/03/19	12.1	40.10	1.5	40.27	40.40	10.6	5,137	0.21%
2021/03/18	1.3	40.85	4.4	41.25	40.80	-3.1	5,025	-0.06%
2021/03/17	4.4	41.03	14	41.09	41.05	-9.6	5,060	-0.19%
2021/03/16	5.8	41.35	6.5	41.49	41.35	-0.7	5,070	-0.01%
2021/03/15	11.3	41.16	2.8	41.25	41.25	8.5	5,112	0.17%
2021/03/12	2.1	40.85	9	40.78	41.00	-6.9	5,124	-0.14%
2021/03/11	5.2	40.86	7	41.29	40.65	-1.8	5,153	-0.04%
2021/03/10	2.1	40.32	7.2	40.51	40.70	-5.1	5,100	-0.10%
2021/03/09	13.5	40.44	6.1	40.16	40.45	7.4	5,044	0.15%
2021/03/08	0.1	39.70	4	39.93	39.60	-3.9	4,938	-0.08%
2021/03/05	0.2	39.48	0.2	39.45	39.40	0	4,910	0.00%
2021/03/04	12.6	39.56	1	40.00	39.65	11.6	5,061	0.23%
2021/03/03	2.1	39.85	11.2	39.99	40.05	-9.1	5,026	-0.18%
2021/03/02	4.2	39.52	0	0.00	39.35	4.2	4,947	0.08%
2021/02/26	14.3	39.52	2	39.60	39.90	12.3	4,912	0.25%
2021/02/25	0	0.00	12	40.42	40.80	-12	4,739	-0.25%
2021/02/24	5.2	40.01	0	0.00	39.85	5.2	4,709	0.11%
2021/02/23	0	0.00	13	39.83	39.85	-13	4,696	-0.28%
2021/02/22	2	39.35	4	39.49	39.25	-2	4,691	-0.04%
2021/02/19	0.1	39.40	0	0.00	39.20	0.1	4,714	0.00%
2021/02/18	0.5	39.70	2.1	39.79	39.65	-1.6	4,731	-0.03%
2021/02/17	0.5	39.44	2	39.18	39.70	-1.5	4,769	-0.03%
2021/02/05	4	38.75	4	39.00	38.75	0	4,674	0.00%
2021/02/04	0.2	38.60	0	0.00	38.70	0.2	4,665	0.00%
2021/02/03	0.4	38.60	1	38.35	38.70	-0.6	4,755	-0.01%
2021/02/02	1.6	38.62	2	38.73	38.55	-0.4	4,790	-0.01%
2021/02/01	0	0.00	2	37.98	38.20	-2	4,825	-0.04%
2021/01/29	27.1	37.89	0	0.00	37.40	27.1	4,785	0.57%
2021/01/28	13	38.45	0.2	38.75	38.25	12.8	4,680	0.27%
2021/01/27	10.1	38.79	8	39.13	38.60	2.1	4,609	0.05%
2021/01/26	7.1	38.64	0	0.00	38.60	7.1	4,602	0.15%
2021/01/25	5	38.95	2	38.95	38.90	3	4,572	0.07%
2021/01/22	1.1	39.06	1	39.05	39.00	0.1	4,609	0.00%
2021/01/21	6.3	39.90	10.3	39.73	39.10	-4.1	4,588	-0.09%
2021/01/20	11.3	39.35	1.1	40.12	39.00	10.2	4,531	0.23%
2021/01/19	1	41.23	0	0.00	41.10	1	4,362	0.02%
2021/01/18	5	41.10	2	41.26	41.20	3	4,329	0.07%
2021/01/15	1	41.95	7.2	41.96	41.75	-6.2	4,295	-0.14%
2021/01/14	0	0.00	2	42.00	42.20	-2	4,380	-0.05%
2021/01/13	7	42.19	7	42.17	42.20	0	4,386	0.00%
2021/01/12	1.1	41.86	3	41.88	42.00	-1.9	4,377	-0.04%
2021/01/11	2	42.13	11.1	42.21	42.45	-9.1	4,384	-0.21%
2021/01/08	0.4	42.12	8.1	42.27	42.50	-7.7	4,359	-0.18%
2021/01/07	2	41.40	11	41.55	41.45	-9	4,240	-0.21%
2021/01/06	3	40.85	8	41.09	41.00	-5	4,254	-0.12%
2021/01/05	5	41.24	5	41.22	41.35	0	4,220	0.00%
2021/01/04	5	41.09	7.5	41.14	41.35	-2.5	4,215	-0.06%
2020/12/31	0	0.00	3	41.32	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	571	40.22	41.05	-571	4,085	-13.97%	大賣/鉅額交易
2020/12/29	5.4	40.14	26	40.13	40.05	-20.6	4,007	-0.51%
2020/12/28	0.2	39.55	2.9	39.87	40.00	-2.7	4,016	-0.07%
2020/12/25	106.7	39.68	2	39.73	39.60	104.7	4,065	2.58%	大買/鉅額交易
2020/12/24	1	39.85	1	39.80	39.55	0	4,090	0.00%
2020/12/23	140.1	39.60	1.1	39.51	39.60	139	4,117	3.38%	大買/鉅額交易
2020/12/22	105	39.82	0	0.00	39.75	105	4,181	2.51%	大買/鉅額交易
2020/12/21	2.1	40.00	8	39.99	40.15	-5.9	4,328	-0.14%
2020/12/18	206.8	39.78	0	0.00	40.20	206.8	4,376	4.72%	大買/鉅額交易
2020/12/17	1.2	40.04	80	40.06	40.25	-78.8	4,375	-1.80%
2020/12/16	1.5	40.07	2	40.18	40.25	-0.5	4,380	-0.01%
2020/12/15	57	39.46	0	0.00	39.70	57	4,375	1.30%
2020/12/14	29	39.87	0	0.00	39.95	29	4,362	0.66%
2020/12/11	1.6	39.84	209	39.62	40.00	-207.4	4,364	-4.75%	大賣/鉅額交易
2020/12/10	4.1	38.95	229	39.09	39.05	-224.9	4,261	-5.28%	大賣/鉅額交易
2020/12/09	203.2	38.49	12	38.49	39.15	191.2	4,238	4.51%	大買/鉅額交易
2020/12/08	206.1	39.11	39	39.06	38.95	167.1	4,158	4.02%	大買/鉅額交易
2020/12/07	4.5	39.72	3	39.75	39.80	1.5	4,116	0.04%
2020/12/04	1	40.20	6	40.26	40.20	-5	4,095	-0.12%
2020/12/03	0	0.00	15	39.90	40.00	-15	4,081	-0.37%
2020/12/02	10.1	39.90	1	39.80	39.90	9.1	4,113	0.22%
2020/12/01	1.1	39.31	1	39.50	39.90	0.1	4,135	0.00%
2020/11/30	6	39.53	0	0.00	39.00	6	4,131	0.15%
2020/11/27	5	39.90	0	0.00	39.90	5	3,938	0.13%
2020/11/26	0.2	40.20	0.3	40.23	40.20	-0.1	3,937	0.00%
2020/11/25	0	0.00	11	40.29	40.15	-11	4,011	-0.27%
2020/11/24	0	0.00	6	40.38	40.30	-6	4,045	-0.15%
2020/11/23	0.1	40.10	3	40.52	40.60	-2.9	4,042	-0.07%
2020/11/20	9	40.17	1	40.15	40.30	8	4,045	0.20%
2020/11/19	1	40.40	1	40.45	40.50	0	4,125	0.00%
2020/11/18	16.3	40.82	219	40.85	40.95	-202.7	4,134	-4.90%	大賣/鉅額交易
2020/11/17	217	40.48	1	40.40	40.60	216	4,144	5.21%	大買/鉅額交易
2020/11/16	0.2	40.20	9	40.43	40.50	-8.8	4,208	-0.21%
2020/11/13	0	0.00	41	39.63	39.90	-41	4,178	-0.98%
2020/11/12	7	39.71	3	39.85	39.80	4	4,197	0.10%
2020/11/11	165.1	39.69	309	39.95	40.20	-143.9	4,196	-3.43%	大買/大賣/鉅額交易
2020/11/10	92.3	39.48	5.3	39.50	39.55	87	4,093	2.12%
2020/11/09	112	39.00	4	38.88	38.85	108	4,027	2.68%	大買/鉅額交易
2020/11/05	3.1	38.59	2	38.50	38.60	1.1	4,000	0.03%
2020/11/04	1	38.20	1	38.25	38.20	0	4,007	0.00%
2020/11/03	2	38.30	0	0.00	38.35	2	4,027	0.05%
2020/11/02	1.3	37.28	4	37.66	37.95	-2.7	4,040	-0.07%
2020/10/30	13.7	37.11	10	37.30	37.05	3.7	4,024	0.09%
2020/10/29	10	37.64	31	37.57	37.55	-21	3,929	-0.53%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/27	1	38.15	0	0.00	38.05	1	3,992	0.03%
2020/10/26	1	38.26	0	0.00	38.30	1	4,014	0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	3	38.47	5.2	38.54	38.50	-2.2	4,100	-0.05%
2020/10/21	0	0.00	1	38.20	38.05	-1	4,055	-0.02%
2020/10/20	2	37.95	15	38.23	38.15	-13	4,063	-0.32%
2020/10/19	0.2	38.30	6	38.37	38.20	-5.8	4,045	-0.14%
2020/10/16	0.3	38.10	0	0.00	38.00	0.3	4,012	0.01%
2020/10/15	5	38.34	3	38.10	38.05	2	4,022	0.05%
2020/10/14	9	38.66	9	39.15	38.55	0	3,997	0.00%
2020/10/13	7	38.50	4.3	38.53	38.60	2.7	3,935	0.07%
2020/10/12	2	38.63	0	0.00	38.95	2	4,027	0.05%
2020/10/07	1	39.05	1	39.10	39.00	0	4,156	0.00%
2020/10/06	0	0.00	1	39.40	39.30	-1	4,228	-0.02%
2020/10/05	1	38.85	0	0.00	38.85	1	4,239	0.02%
2020/09/30	3	39.07	2	39.63	38.85	1	4,255	0.02%
2020/09/29	3	39.28	3	39.05	39.10	0	4,224	0.00%
2020/09/28	0.2	39.50	10.2	39.16	39.40	-9.9	4,249	-0.23%
2020/09/25	8	38.26	3	37.92	38.40	5	4,276	0.12%
2020/09/24	25	37.79	0	0.00	37.35	25	4,235	0.59%
2020/09/23	11	38.83	1	39.05	38.90	10	4,120	0.24%
2020/09/22	14	39.70	0	0.00	39.50	14	4,105	0.34%
2020/09/21	0	0.00	5	40.45	40.20	-5	4,069	-0.12%
2020/09/18	1	40.35	0	0.00	40.75	1	4,094	0.02%
2020/09/17	23	40.50	0	0.00	40.30	23	4,079	0.56%
2020/09/16	1	40.50	4	40.50	41.00	-3	4,079	-0.07%
2020/09/15	5	40.80	0	0.00	40.80	5	4,079	0.12%
2020/09/14	1	40.25	1	40.90	40.90	0	4,204	0.00%
2020/09/11	0.2	40.60	5	40.35	40.45	-4.8	4,229	-0.11%
2020/09/10	0.3	40.65	1	40.25	40.35	-0.7	4,270	-0.02%
2020/09/09	0	0.00	32	40.41	40.55	-32	4,314	-0.74%
2020/09/07	10.1	40.82	2	40.90	40.90	8.1	4,374	0.19%
2020/09/04	10	41.26	0	0.00	41.50	10	4,374	0.23%
2020/09/03	0	0.00	1	41.85	41.80	-1	4,380	-0.02%
2020/09/02	8	41.41	0	0.00	41.50	8	4,416	0.18%
2020/09/01	4	41.48	0	0.00	41.75	4	4,454	0.09%
2020/08/31	1	41.85	0	0.00	41.80	1	4,454	0.02%
2020/08/28	1	41.75	13	41.95	42.20	-12	4,500	-0.27%
2020/08/27	1	41.80	2	42.30	42.00	-1	4,585	-0.02%
2020/08/26	1	42.00	2	42.00	42.15	-1	4,615	-0.02%
2020/08/25	1	42.35	12	42.28	42.35	-11	4,657	-0.24%
2020/08/24	12	41.60	0	0.00	41.35	12	4,690	0.26%
2020/08/21	4	42.16	1	42.50	41.80	3	4,710	0.06%
2020/08/20	26	41.68	0	0.00	41.55	26	4,726	0.55%
2020/08/19	5	43.26	1	43.15	43.00	4	4,719	0.08%
2020/08/17	0.2	44.30	2.2	44.25	44.35	-2	4,774	-0.04%
2020/08/13	1	43.75	16	43.61	43.85	-15	4,787	-0.31%
2020/08/12	1	43.55	0	0.00	43.40	1	4,815	0.02%
2020/08/11	0	0.00	2	44.08	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	1	43.70	43.70	-1	4,804	-0.02%
2020/08/07	3	42.77	3	42.88	42.90	0	4,813	0.00%
2020/08/06	2	42.85	0.1	43.10	43.00	1.9	4,802	0.04%
2020/08/05	0	0.00	2	41.70	41.85	-2	4,839	-0.04%
2020/08/04	0	0.00	1	41.80	41.65	-1	4,852	-0.02%
2020/08/03	5.1	41.55	0	0.00	41.45	5.1	4,872	0.10%
2020/07/31	3	42.45	0	0.00	42.35	3	4,847	0.06%
2020/07/29	1	43.10	22	42.79	42.30	-21	4,854	-0.43%
2020/07/28	27.1	42.20	1	42.30	42.55	26.1	4,915	0.53%
2020/07/27	6	42.83	1	43.25	42.50	5	4,935	0.10%
2020/07/24	1	43.60	0	0.00	43.55	1	4,958	0.02%
2020/07/23	1	44.70	0	0.00	44.60	1	4,972	0.02%
2020/07/22	2	45.03	0	0.00	45.00	2	5,046	0.04%
2020/07/21	1	45.50	2	45.08	45.50	-1	5,053	-0.02%
2020/07/20	1	44.65	0	0.00	44.55	1	5,053	0.02%
2020/07/17	0	0.00	2	45.03	44.75	-2	5,087	-0.04%
2020/07/16	4	44.95	0	0.00	44.80	4	5,154	0.08%
2020/07/15	13	47.66	4	47.63	47.75	9	5,083	0.18%
2020/07/14	1	46.90	2.2	47.40	47.45	-1.2	5,051	-0.02%
2020/07/13	2	47.25	1	47.45	47.00	1	5,064	0.02%
2020/07/10	7	47.66	8	47.70	47.50	-1	5,090	-0.02%
2020/07/09	2.3	48.33	0	0.00	48.20	2.3	5,125	0.04%
2020/07/08	0	0.00	2	47.60	48.00	-2	5,105	-0.04%
2020/07/07	0	0.00	1	47.55	47.50	-1	5,139	-0.02%
2020/07/06	2	47.48	0	0.00	47.45	2	5,132	0.04%
2020/07/03	2	47.08	1	47.10	47.00	1	5,150	0.02%
2020/07/02	0.4	46.80	6.4	46.79	46.80	-6	5,184	-0.11%
2020/07/01	0	0.00	2.2	46.20	46.20	-2.2	5,234	-0.04%
2020/06/30	0	0.00	2	45.55	45.55	-2	5,274	-0.04%
2020/06/29	0	0.00	5.5	44.90	44.95	-5.5	5,335	-0.10%
2020/06/24	1	45.05	0	0.00	45.10	1	5,375	0.02%
2020/06/23	2	45.15	0	0.00	45.20	2	5,452	0.04%
2020/06/19	9	44.93	0	0.00	45.20	9	5,620	0.16%
2020/06/18	4	44.79	0	0.00	45.10	4	5,688	0.07%
2020/06/17	2	45.10	12	45.21	45.40	-10	5,694	-0.18%
2020/06/16	20	45.24	4	45.50	45.15	16	5,842	0.27%
2020/06/15	7	44.08	2	44.08	44.05	5	6,057	0.08%
2020/06/12	10.1	44.61	4	44.59	44.50	6.1	6,159	0.10%
2020/06/11	10	46.29	13	45.67	45.40	-3	6,330	-0.05%
2020/06/10	6	46.10	1	46.60	46.75	5	6,467	0.08%
2020/06/09	0	0.00	6	45.98	46.10	-6	6,656	-0.09%
2020/06/08	0	0.00	2	45.35	46.00	-2	6,759	-0.03%
2020/06/05	6	45.01	7	45.12	45.20	-1	6,826	-0.01%
2020/06/04	23.1	45.19	3	45.23	45.10	20.1	6,977	0.29%
2020/06/03	7	44.49	7	44.49	44.75	0	7,157	0.00%
2020/06/02	5	43.50	3	43.63	43.40	2	7,199	0.03%
2020/06/01	0	0.00	1	43.50	43.50	-1	7,206	-0.01%
2020/05/29	0.3	42.80	0	0.00	42.80	0.3	7,149	0.00%
2020/05/28	1	42.00	0	0.00	42.20	1	7,047	0.01%
2020/05/27	3	42.48	0	0.00	42.50	3	7,052	0.04%
2020/05/26	0.3	43.15	3	43.35	42.90	-2.7	7,077	-0.04%
2020/05/25	5	41.82	1	41.80	41.75	4	7,038	0.06%
2020/05/22	2	42.65	0	0.00	42.55	2	6,994	0.03%
2020/05/21	0.1	44.00	21	43.50	43.40	-20.9	6,988	-0.30%
2020/05/20	1	43.55	0	0.00	43.40	1	7,017	0.01%
2020/05/19	0.1	43.35	3.3	43.21	43.35	-3.2	7,027	-0.05%
2020/05/18	0.4	42.30	4	42.18	42.25	-3.6	7,034	-0.05%
2020/05/14	1	42.80	1	43.00	42.55	0	7,001	0.00%
2020/05/13	0.1	43.50	0	0.00	43.10	0.1	6,953	0.00%
2020/05/12	11	43.40	2	43.55	43.45	9	6,996	0.13%
2020/05/11	0	0.00	11	44.55	44.05	-11	6,939	-0.16%
2020/05/08	0	0.00	1	43.80	43.60	-1	6,918	-0.01%
2020/05/06	1	42.85	26	42.42	42.80	-25	6,911	-0.36%
2020/05/05	0	0.00	4	42.96	43.00	-4	6,930	-0.06%
2020/05/04	10	42.01	6	42.18	42.40	4	6,921	0.06%
2020/04/30	2	44.00	1	44.55	44.15	1	6,891	0.01%
2020/04/29	4.3	43.41	3	43.30	43.70	1.3	6,907	0.02%
2020/04/28	1.5	42.53	2	42.28	42.80	-0.5	6,981	-0.01%
2020/04/27	1.1	42.11	4.2	41.92	42.10	-3.1	7,119	-0.04%
2020/04/24	4	40.79	0	0.00	40.60	4	7,109	0.06%
2020/04/23	3	41.13	2.1	41.08	40.90	0.9	7,178	0.01%
2020/04/22	2	40.58	0	0.00	40.75	2	7,152	0.03%
2020/04/21	5	41.00	0	0.00	40.95	5	7,139	0.07%
2020/04/20	6	42.50	5	42.80	42.50	1	7,137	0.01%
2020/04/17	4	43.56	2	43.20	42.70	2	7,175	0.03%
2020/04/16	6	42.37	46	42.49	42.35	-40	7,079	-0.57%
2020/04/15	1	43.40	23	43.15	43.20	-22	7,024	-0.31%
2020/04/14	3	41.65	4	41.40	41.95	-1	6,942	-0.01%
2020/04/13	6	40.99	0	0.00	40.70	6	6,880	0.09%
2020/04/10	1	40.85	2	40.90	41.10	-1	6,883	-0.01%
2020/04/09	1	40.55	0	0.00	40.35	1	6,840	0.01%
2020/04/08	10.2	40.14	5	40.10	40.40	5.2	6,811	0.08%
2020/04/07	5	39.35	2	39.65	39.90	3	6,741	0.04%
2020/04/06	2.1	38.51	2	38.88	38.65	0.1	6,706	0.00%
2020/04/01	58	38.74	1	38.90	38.50	57	6,628	0.86%
2020/03/31	4	39.78	2	39.98	39.35	2	6,542	0.03%
2020/03/30	1.2	38.59	1	38.95	39.55	0.2	6,435	0.00%
2020/03/27	5	39.86	5	40.64	40.00	0	6,355	0.00%
2020/03/26	5	40.10	1	40.10	40.10	4	6,246	0.06%
2020/03/25	18	40.38	3	40.35	40.60	15	6,339	0.24%
2020/03/24	14	37.70	8	38.08	38.70	6	6,220	0.10%
2020/03/23	6	35.69	3	35.70	35.65	3	6,044	0.05%
2020/03/20	22	36.38	10	36.40	37.45	12	6,058	0.20%
2020/03/19	20	35.44	2	36.50	35.00	18	5,875	0.31%
2020/03/18	9	37.85	7	38.79	38.00	2	5,671	0.04%
2020/03/17	6	38.45	4.1	38.29	38.25	1.9	5,582	0.03%
2020/03/16	16	40.23	0	0.00	39.60	16	5,376	0.30%
2020/03/13	19	40.84	20	40.89	42.20	-1	5,213	-0.02%
2020/03/12	11	45.17	1	44.70	44.30	10	4,979	0.20%
2020/03/11	6.2	47.06	1	47.45	47.00	5.2	4,818	0.11%
2020/03/10	4	46.45	13	46.43	47.40	-9	4,691	-0.19%
2020/03/09	27	46.65	1.1	46.22	46.10	25.9	4,548	0.57%
2020/03/06	4	49.38	0	0.00	49.60	4	4,262	0.09%
2020/03/05	2	50.50	3	50.97	51.00	-1	4,155	-0.02%
2020/03/03	1.6	49.84	0	0.00	50.00	1.6	4,275	0.04%
2020/03/02	19	49.66	6.2	49.56	49.40	12.8	4,249	0.30%
2020/02/27	0.9	50.40	1	50.40	50.30	-0.1	4,411	0.00%
2020/02/26	7	50.37	0	0.00	50.70	7	4,339	0.16%
2020/02/25	2	50.80	0	0.00	50.90	2	4,304	0.05%
2020/02/24	5	51.08	0	0.00	50.90	5	4,293	0.12%
2020/02/19	0	0.00	1	52.30	52.10	-1	4,226	-0.02%
2020/02/17	15.6	51.30	0	0.00	51.40	15.6	4,238	0.37%
2020/02/13	3	51.57	0	0.00	51.60	3	4,320	0.07%
2020/02/12	1	51.00	0	0.00	51.00	1	4,302	0.02%
2020/02/11	0.5	50.80	1	50.80	50.70	-0.5	4,293	-0.01%
2020/02/07	0	0.00	3	50.87	50.80	-3	4,449	-0.07%
2020/02/06	1	50.40	1	50.90	50.60	0	4,507	0.00%
2020/02/05	4	50.18	1	50.00	50.10	3	4,500	0.07%
2020/02/04	3.1	50.10	1	50.10	50.10	2.1	4,485	0.05%
2020/02/03	4	49.80	0	0.00	49.60	4	4,482	0.09%
2020/01/31	0	0.00	11	50.59	50.00	-11	4,445	-0.25%
2020/01/30	3	50.97	20	50.10	50.10	-17	4,312	-0.39%
2020/01/20	0	0.00	12	52.85	53.10	-12	4,140	-0.29%
2020/01/15	0	0.00	4.5	52.68	52.50	-4.5	4,188	-0.11%
2020/01/14	1	52.50	10	52.52	52.70	-9	4,215	-0.21%
2020/01/13	0	0.00	3	51.87	52.00	-3	4,186	-0.07%
2020/01/09	0.1	51.10	0	0.00	51.10	0.1	4,474	0.00%
2020/01/08	1	50.70	1	50.70	50.60	0	4,509	0.00%
2020/01/07	0	0.00	5	51.10	50.90	-5	4,518	-0.11%
2020/01/03	0	0.00	10.2	52.10	52.30	-10.2	4,623	-0.22%
2020/01/02	0.3	52.00	0	0.00	52.00	0.3	4,659	0.01%
2019/12/31	3	51.90	6	52.02	52.00	-3	4,671	-0.06%
2019/12/30	0	0.00	1	52.40	52.20	-1	4,696	-0.02%
2019/12/27	0	0.00	21	52.60	52.70	-21	4,715	-0.45%
2019/12/26	0	0.00	10	52.30	52.40	-10	4,776	-0.21%
2019/12/25	0	0.00	42	52.19	51.90	-42	4,858	-0.86%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	1	52.20	3	52.60	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	14	52.31	52.50	-14	5,206	-0.27%
2019/12/18	5	51.20	8	51.33	51.40	-3	5,163	-0.06%
2019/12/17	10	50.95	11	51.32	51.60	-1	6,967	-0.01%
2019/12/16	0	0.00	0.2	51.00	51.00	-0.2	7,076	0.00%
2019/12/13	0	0.00	10	50.90	50.90	-10	7,225	-0.14%
2019/12/12	40	50.80	1	50.70	50.60	39	7,321	0.53%
2019/12/11	1	50.10	0	0.00	50.00	1	7,606	0.01%
2019/12/06	0.1	50.50	0	0.00	50.30	0.1	8,120	0.00%
2019/12/05	0.3	50.50	0	0.00	50.30	0.3	8,419	0.00%
2019/12/04	6	49.60	0	0.00	50.00	6	8,757	0.07%
2019/12/03	5	49.35	0	0.00	49.60	5	8,824	0.06%
2019/12/02	3	49.68	1	49.90	49.55	2	8,996	0.02%
2019/11/29	8	50.08	8	50.50	49.90	0	8,988	0.00%
2019/11/27	0	0.00	1	51.80	51.80	-1	9,041	-0.01%
2019/11/26	0	0.00	1.1	51.61	51.80	-1.1	9,091	-0.01%
2019/11/25	2	51.50	0	0.00	51.40	2	8,950	0.02%
2019/11/22	2	51.70	2.1	51.80	51.70	-0.1	9,172	0.00%
2019/11/21	2	51.60	0	0.00	51.60	2	9,345	0.02%
2019/11/20	1	51.60	1	52.10	52.10	0	9,471	0.00%
2019/11/19	0	0.00	3.2	52.01	52.10	-3.2	9,605	-0.03%
2019/11/14	9	51.13	3	51.00	51.50	6	10,009	0.06%
2019/11/13	13	51.93	0	0.00	51.60	13	10,077	0.13%
2019/11/12	8	52.50	5	52.80	52.90	3	10,066	0.03%
2019/11/11	18	52.73	20.4	52.40	52.50	-2.4	10,108	-0.02%
2019/11/08	11.4	53.22	4	53.08	53.00	7.4	10,224	0.07%
2019/11/07	1	53.30	3	53.43	53.40	-2	10,253	-0.02%
2019/11/06	3.7	53.39	6	53.78	53.90	-2.3	10,213	-0.02%
2019/11/05	6.2	53.32	4	53.18	53.50	2.2	10,193	0.02%
2019/11/04	0.7	52.40	1	52.40	52.40	-0.3	10,178	0.00%
2019/11/01	3.3	51.95	1	52.50	52.10	2.3	10,285	0.02%
2019/10/31	0	0.00	4	52.48	52.50	-4	10,413	-0.04%
2019/10/30	0.3	52.50	6	52.13	52.50	-5.7	10,440	-0.05%
2019/10/29	1	52.00	0	0.00	51.80	1	10,581	0.01%
2019/10/25	2.1	52.05	6	52.07	52.10	-3.9	10,630	-0.04%
2019/10/24	6	51.90	7	52.01	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	5.1	51.34	51.20	-5.1	10,763	-0.05%
2019/10/22	2	51.30	12.2	51.38	51.50	-10.2	10,847	-0.09%
2019/10/21	16	51.00	20	51.03	51.20	-4	10,832	-0.04%
2019/10/18	21	51.01	50	51.03	51.00	-29	10,784	-0.27%
2019/10/17	20	52.00	0	0.00	51.80	20	10,492	0.19%
2019/10/15	0	0.00	20	51.90	51.90	-20	10,440	-0.19%
2019/10/14	1	51.90	19	51.14	51.90	-18	10,441	-0.17%
2019/10/09	10	50.29	3	50.30	50.20	7	10,390	0.07%
2019/10/08	0	0.00	3	51.10	50.80	-3	10,333	-0.03%
2019/10/07	1	51.20	0	0.00	51.00	1	10,302	0.01%
2019/10/04	2	51.35	0	0.00	51.60	2	10,342	0.02%
2019/10/03	10	50.40	0	0.00	51.30	10	10,339	0.10%
2019/10/02	0.3	51.40	0	0.00	51.10	0.3	10,375	0.00%
2019/10/01	0	0.00	1	51.50	51.50	-1	10,398	-0.01%
2019/09/27	1	52.50	0	0.00	52.10	1	10,367	0.01%
2019/09/26	11.3	52.28	2	52.00	52.10	9.3	10,338	0.09%
2019/09/25	1	52.70	11	53.52	52.70	-10	10,214	-0.10%
2019/09/24	1	54.10	0	0.00	54.00	1	10,140	0.01%
2019/09/23	3	54.80	0.1	55.70	54.80	2.9	10,153	0.03%
2019/09/20	2	54.60	3	54.60	55.70	-1	10,165	-0.01%
2019/09/19	0	0.00	11	54.83	55.10	-11	8,339	-0.13%
2019/09/18	70	54.40	76.2	54.90	54.90	-6.2	8,170	-0.08%
2019/09/17	8	54.78	4	54.35	54.70	4	8,011	0.05%
2019/09/16	0	0.00	2.1	55.29	56.00	-2.1	7,890	-0.03%
2019/09/12	3	54.70	1	55.10	54.60	2	7,586	0.03%
2019/09/11	0	0.00	1	54.50	54.80	-1	7,505	-0.01%
2019/09/10	2	54.15	2	54.15	54.00	0	7,398	0.00%
2019/09/09	4	53.83	35	54.40	54.90	-31	7,321	-0.42%
2019/09/06	3.2	53.21	5	53.00	53.30	-1.8	7,064	-0.03%
2019/09/05	30	51.30	1	50.80	51.30	29	6,784	0.43%
2019/09/02	1	50.80	3	50.90	50.70	-2	6,610	-0.03%
2019/08/30	0.3	50.80	1	49.95	50.80	-0.7	6,596	-0.01%
2019/08/28	16	48.97	3	49.20	49.40	13	6,424	0.20%
2019/08/27	6	49.24	3	49.30	49.65	3	6,398	0.05%
2019/08/26	1	49.85	0	0.00	50.00	1	6,280	0.02%
2019/08/23	3	49.92	31	48.64	49.75	-28	6,204	-0.45%
2019/08/22	3	48.40	29	48.00	48.70	-26	6,189	-0.42%
2019/08/21	36	46.80	117	47.37	47.65	-81	6,519	-1.24%	大賣/
2019/08/20	1	47.95	3	48.05	48.30	-2	6,389	-0.03%
2019/08/19	3	48.20	0	0.00	48.45	3	6,588	0.05%
2019/08/16	0	0.00	10	46.60	48.00	-10	6,638	-0.15%
2019/08/15	12.2	46.32	3	46.60	46.85	9.2	6,585	0.14%
2019/08/14	6	47.16	31	47.24	47.10	-25	6,618	-0.38%
2019/08/13	7	46.62	13	47.01	46.80	-6	6,763	-0.09%
2019/08/12	2	48.20	12	48.08	48.05	-10	6,673	-0.15%
2019/08/08	0	0.00	9	48.78	48.65	-9	6,678	-0.13%
2019/08/07	10	48.92	7	49.05	48.30	3	6,700	0.04%
2019/08/06	0	0.00	10	48.75	49.05	-10	6,675	-0.15%
2019/08/05	13	49.32	2	50.20	50.00	11	6,615	0.17%
2019/08/02	5	48.94	0	0.00	48.85	5	6,542	0.08%
2019/08/01	13	50.28	0	0.00	50.20	13	6,471	0.20%
2019/07/31	8	50.03	25	50.40	51.40	-17	6,402	-0.27%
2019/07/30	1	51.80	15	51.50	51.40	-14	6,237	-0.22%
2019/07/29	1	51.80	0	0.00	52.10	1	6,237	0.02%
2019/07/26	28	52.16	0	0.00	51.90	28	6,269	0.45%
2019/07/25	41	52.47	2	52.30	51.70	39	6,292	0.62%
2019/07/24	35	54.37	4.3	54.64	53.50	30.7	6,174	0.50%
2019/07/23	17	55.64	0	0.00	55.30	17	6,101	0.28%
2019/07/22	10	56.09	0	0.00	56.00	10	6,103	0.16%
2019/07/19	0	0.00	0.1	56.70	56.30	-0.1	6,123	0.00%
2019/07/18	2	56.20	0	0.00	56.30	2	6,131	0.03%
2019/07/17	0	0.00	1	56.20	57.00	-1	6,151	-0.02%
2019/07/16	0	0.00	21	56.08	56.20	-21	6,119	-0.34%
2019/07/15	8	56.26	0	0.00	56.20	8	6,102	0.13%
2019/07/12	1	57.20	2	57.40	57.20	-1	6,103	-0.02%
2019/07/11	1	57.20	3	57.37	57.50	-2	6,120	-0.03%
2019/07/10	0	0.00	7	56.83	57.20	-7	6,112	-0.11%
2019/07/09	0	0.00	6	56.17	56.20	-6	6,083	-0.10%
2019/07/08	26	55.80	15	56.20	56.30	11	6,077	0.18%
2019/07/05	1	56.40	4	57.05	57.40	-3	6,039	-0.05%
2019/07/03	1	55.40	4	55.70	55.60	-3	6,021	-0.05%
2019/07/02	3	55.23	0	0.00	55.30	3	6,044	0.05%
2019/07/01	10	55.69	3	55.70	55.30	7	6,028	0.12%
2019/06/28	17	56.58	0	0.00	56.20	17	6,002	0.28%
2019/06/27	0	0.00	1	57.70	57.70	-1	5,974	-0.02%
2019/06/26	0	0.00	1	57.00	57.00	-1	6,055	-0.02%
2019/06/25	0	0.00	1	57.10	57.10	-1	6,160	-0.02%
2019/06/24	1	56.90	0	0.00	57.50	1	6,163	0.02%
2019/06/21	0	0.00	21	57.31	57.40	-21	6,265	-0.34%
2019/06/20	4	57.75	3	56.70	56.80	1	6,275	0.02%
2019/06/19	0	0.00	6	57.13	57.40	-6	6,257	-0.10%
2019/06/18	0	0.00	2	55.80	56.00	-2	6,229	-0.03%
2019/06/17	4.5	54.66	1	54.90	54.50	3.5	6,235	0.06%
2019/06/14	15	55.94	1	56.20	56.20	14	6,151	0.23%
2019/06/13	0	0.00	3	56.13	56.50	-3	6,148	-0.05%
2019/06/12	7	56.46	5	56.40	56.10	2	6,180	0.03%
2019/06/11	2	57.80	6	57.73	58.10	-4	6,217	-0.06%
2019/06/10	1	58.00	6	58.00	58.20	-5	6,415	-0.08%
2019/06/05	1	57.70	3	58.00	57.40	-2	6,509	-0.03%
2019/06/04	12	58.08	21	57.98	58.00	-9	6,549	-0.14%
2019/06/03	14	57.30	1	57.50	57.70	13	6,571	0.20%
2019/05/31	14	57.64	18	57.93	58.10	-4	6,590	-0.06%
2019/05/30	20	57.19	41	57.00	57.50	-21	6,664	-0.32%
2019/05/29	40.3	55.83	9	56.04	56.20	31.3	7,396	0.42%
2019/05/28	7	55.13	16	55.58	57.40	-9	10,894	-0.08%
2019/05/27	31.5	57.36	20	57.10	56.80	11.5	10,729	0.11%
2019/05/24	21	56.26	20	56.95	57.80	1	10,925	0.01%
2019/05/23	0	0.00	12	54.25	54.90	-12	10,937	-0.11%
2019/05/22	17	53.51	1	53.80	53.90	16	11,227	0.14%
2019/05/21	10	53.20	24	53.40	53.80	-14	11,442	-0.12%
2019/05/20	8	52.60	2	53.00	52.60	6	11,663	0.05%
2019/05/17	4	50.90	2	50.85	51.10	2	11,748	0.02%
2019/05/16	3	50.90	9	50.92	51.00	-6	11,892	-0.05%
2019/05/14	1	51.00	2	50.75	50.90	-1	12,395	-0.01%
2019/05/13	0	0.00	15	50.41	50.50	-15	13,097	-0.11%
2019/05/10	0	0.00	3	50.57	50.70	-3	13,197	-0.02%
2019/05/09	1	49.85	3.4	50.00	50.30	-2.4	13,241	-0.02%
2019/05/08	1	49.70	5.1	49.61	50.30	-4.1	13,174	-0.03%
2019/05/07	3	49.97	1	49.80	49.80	2	13,292	0.02%
2019/05/06	0	0.00	17	50.05	50.00	-17	13,337	-0.13%
2019/05/03	1	50.70	4	50.58	50.90	-3	13,339	-0.02%
2019/05/02	14	50.09	2	50.25	50.40	12	13,322	0.09%
2019/04/30	0	0.00	3	49.03	49.80	-3	13,245	-0.02%
2019/04/26	0	0.00	31	48.60	48.90	-31	13,278	-0.23%
2019/04/25	3	48.25	1	48.30	48.35	2	13,305	0.02%
2019/04/24	0	0.00	1	48.15	48.35	-1	13,426	-0.01%
2019/04/23	0	0.00	2	48.00	47.95	-2	13,569	-0.01%
2019/04/22	1	48.20	35	48.20	48.20	-34	13,736	-0.25%
2019/04/19	0	0.00	14	48.40	48.60	-14	13,889	-0.10%
2019/04/18	1	48.25	1	48.10	48.55	0	14,028	0.00%
2019/04/17	0	0.00	1	48.50	48.60	-1	14,152	-0.01%
2019/04/16	0.1	48.80	2	48.73	48.85	-1.9	14,155	-0.01%
2019/04/15	2	48.85	0.5	48.80	48.90	1.6	14,187	0.01%
2019/04/12	0	0.00	1	48.45	48.70	-1	14,208	-0.01%
2019/04/11	1	48.70	20.7	48.37	48.70	-19.7	14,274	-0.14%
2019/04/10	0	0.00	2	48.50	48.90	-2	14,271	-0.01%
2019/04/03	0	0.00	3	48.00	48.00	-3	14,232	-0.02%
2019/04/02	3	48.20	7	48.15	48.15	-4	14,248	-0.03%
2019/04/01	3	48.63	5	48.70	48.50	-2	14,244	-0.01%
2019/03/29	0	0.00	7	48.80	48.70	-7	14,204	-0.05%
2019/03/27	2	47.50	1	47.50	47.55	1	14,304	0.01%
2019/03/26	0.1	47.90	13	47.78	47.90	-12.9	14,394	-0.09%
2019/03/25	5	46.76	2	46.85	46.95	3	14,359	0.02%
2019/03/22	1	47.80	0	0.00	47.55	1	14,324	0.01%
2019/03/21	9	47.83	5	47.55	47.50	4	14,298	0.03%
2019/03/20	2	47.50	8	47.64	47.90	-6	14,275	-0.04%
2019/03/19	1	47.40	12.3	47.33	47.50	-11.3	14,212	-0.08%
2019/03/18	1	46.95	16	47.05	47.40	-15	14,205	-0.11%
2019/03/15	7	46.85	3	47.17	47.30	4	14,202	0.03%
2019/03/14	2.1	46.67	12	46.95	47.10	-9.9	14,105	-0.07%
2019/03/13	1	46.20	13	46.03	46.50	-12	14,027	-0.09%
2019/03/12	6	45.43	3	45.37	45.50	3	13,839	0.02%
2019/03/11	1	44.95	103	45.01	45.10	-102	13,800	-0.74%	大賣/鉅額交易
2019/03/08	10	44.94	1	45.20	44.95	9	13,719	0.07%
2019/03/07	9	45.44	1	45.50	45.50	8	13,759	0.06%
2019/03/06	4	45.73	5	45.76	46.00	-1	13,770	-0.01%
2019/03/05	1	45.60	7	45.81	46.10	-6	13,745	-0.04%
2019/03/04	22	45.72	10	46.19	46.10	12	13,664	0.09%
2019/02/27	14.1	45.50	19	46.99	47.90	-4.9	12,945	-0.04%
2019/02/26	10.5	44.99	2	44.95	44.90	8.5	9,352	0.09%
2019/02/25	29	45.93	2	46.80	45.70	27	9,048	0.30%
2019/02/22	14	47.15	12	47.38	47.20	2	8,648	0.02%
2019/02/21	16	46.94	12	46.78	47.65	4	8,393	0.05%
2019/02/20	6.5	45.88	25.1	46.00	46.30	-18.6	8,048	-0.23%
2019/02/19	1	45.20	0	0.00	45.20	1	7,864	0.01%
2019/02/18	0	0.00	1	45.45	45.20	-1	7,592	-0.01%
2019/02/14	2	45.00	4	45.23	45.05	-2	7,493	-0.03%
2019/02/13	29	44.97	0	0.00	45.00	29	7,377	0.39%
2019/02/12	16	45.50	8	45.29	44.70	8	7,076	0.11%
2019/02/11	2	43.58	0	0.00	43.80	2	6,348	0.03%
2019/01/30	6	43.35	3	43.75	43.90	3	6,475	0.05%
2019/01/29	5	43.23	0	0.00	43.30	5	6,470	0.08%
2019/01/28	10.2	43.07	1	43.15	43.30	9.2	6,485	0.14%
2019/01/25	14	43.49	3	43.68	43.70	11	6,421	0.17%
2019/01/24	0	0.00	2	43.85	43.95	-2	6,367	-0.03%
2019/01/23	1	43.65	1	43.70	43.95	0	6,412	0.00%
2019/01/22	2	43.50	2	43.80	43.85	0	6,682	0.00%
2019/01/21	0	0.00	5	43.47	43.75	-5	6,802	-0.07%
2019/01/18	2	43.15	0	0.00	43.15	2	6,779	0.03%
2019/01/17	2.1	43.02	1	43.15	43.05	1.1	6,836	0.02%
2019/01/16	7	42.93	4	42.93	42.60	3	6,917	0.04%
2019/01/15	4	43.25	5	43.17	43.20	-1	6,867	-0.01%
2019/01/14	3	42.60	20	42.56	42.50	-17	6,947	-0.24%
2019/01/11	0	0.00	1	41.75	41.60	-1	7,042	-0.01%
2019/01/10	0	0.00	43	41.15	41.20	-43	6,906	-0.62%
2019/01/09	0	0.00	2	40.75	40.70	-2	6,758	-0.03%
2019/01/08	4	40.05	0	0.00	39.95	4	6,606	0.06%
2019/01/07	2	39.95	0.5	40.20	40.20	1.5	6,602	0.02%
2019/01/04	7	40.08	1	39.95	40.05	6	6,568	0.09%
2019/01/03	0	40.10	5	40.00	40.10	-5	6,564	-0.08%
2019/01/02	0	0.00	1	40.00	40.10	-1	6,464	-0.02%
2018/12/27	1	40.00	3.1	40.06	40.15	-2.1	6,359	-0.03%
2018/12/26	0.5	39.85	38	40.00	39.85	-37.5	6,350	-0.59%
2018/12/25	2	39.48	4	39.74	39.75	-2	6,330	-0.03%
2018/12/24	1	39.55	1	39.60	39.65	0	6,303	0.00%
2018/12/22	2	39.73	11	39.95	39.70	-9	6,262	-0.14%
2018/12/21	6	40.38	12	40.40	40.40	-6	6,249	-0.10%
2018/12/20	107.1	40.29	29	40.20	40.25	78.1	6,011	1.30%	大買/
2018/12/19	3	39.75	22	40.11	40.15	-19	5,909	-0.32%
2018/12/18	0	0.00	3	39.75	39.80	-3	5,787	-0.05%
2018/12/17	5	39.45	0	0.00	39.65	5	5,695	0.09%
2018/12/14	0	0.00	2	39.65	39.50	-2	5,670	-0.04%
2018/12/13	32	39.42	31	39.55	39.65	1	5,676	0.02%
2018/12/12	3	39.33	1	39.50	39.25	2	5,660	0.04%
2018/12/11	3	39.02	7	39.19	39.25	-4	5,640	-0.07%
2018/12/10	2	38.93	2	39.00	38.95	0	5,609	0.00%
2018/12/07	2	38.78	0	0.00	38.80	2	5,571	0.04%
2018/12/06	3	38.62	2	39.00	38.80	1	5,589	0.02%
2018/12/05	2	38.70	1	39.20	39.05	1	5,529	0.02%
2018/12/04	3	39.30	1	39.20	39.20	2	5,514	0.04%
2018/12/03	3	39.48	9	39.77	39.80	-6	5,553	-0.11%
2018/11/30	2	38.63	7	39.47	39.95	-5	5,516	-0.09%
2018/11/29	21	38.85	11	38.71	38.80	10	5,433	0.18%
2018/11/28	21	38.98	1	38.90	39.10	20	5,337	0.37%
2018/11/27	15	39.30	9	39.62	39.60	6	5,276	0.11%
2018/11/26	2	39.75	16	39.78	39.95	-14	5,137	-0.27%
2018/11/23	0	0.00	39	39.14	39.20	-39	5,006	-0.78%
2018/11/22	0	0.00	2	38.90	38.90	-2	4,963	-0.04%
2018/11/21	0	0.00	5	39.05	38.90	-5	4,947	-0.10%
2018/11/19	2	39.00	4	38.99	39.20	-2	4,897	-0.04%
2018/11/16	4	38.75	10	38.88	38.55	-6	4,834	-0.12%
2018/11/15	4	38.79	6	38.84	39.05	-2	4,719	-0.04%
2018/11/14	45	39.20	6	39.05	39.15	39	4,687	0.83%
2018/11/13	12	40.78	27	40.71	40.80	-15	4,481	-0.33%
2018/11/12	2	40.28	3.9	40.23	40.50	-1.9	4,309	-0.04%
2018/11/09	2	39.60	1	39.60	39.55	1	4,141	0.02%
2018/11/08	5	39.71	21	39.59	39.90	-16	4,128	-0.39%
2018/11/07	4	39.70	90	39.93	39.95	-86	4,057	-2.12%
2018/11/06	1	38.95	4	38.89	38.95	-3	3,813	-0.08%
2018/11/05	0	0.00	32	38.62	38.70	-32	3,685	-0.87%
2018/11/02	12	38.19	8	38.36	38.60	4	3,639	0.11%
2018/11/01	9	38.37	0	0.00	38.50	9	3,550	0.25%
2018/10/31	15	38.40	237	38.49	38.45	-222	3,506	-6.33%	大賣/鉅額交易
2018/10/30	2	38.48	11	38.21	38.40	-9	3,406	-0.26%
2018/10/29	10	37.30	19	36.89	37.35	-9	3,056	-0.29%
2018/10/26	6	36.07	7	36.34	36.45	-1	2,881	-0.03%
2018/10/25	3	36.13	11	36.41	36.20	-8	2,746	-0.29%
2018/10/24	10	36.31	8	36.29	36.80	2	2,647	0.08%
2018/10/23	15.1	36.70	16.5	36.74	36.55	-1.5	2,497	-0.06%
2018/10/22	42	37.68	35	37.83	37.35	7	2,391	0.29%
2018/10/19	61.1	35.90	43	36.20	36.90	18.1	2,126	0.85%