正新 (2105)-臺銀-臺中券商分點個股進出

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

正新

(2105)

可現股當沖

股價
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15.1	45.76	5	45.80	45.90	10.1	4,791	0.21%
2024/04/25	12	45.89	10	46.15	46.10	2	4,756	0.04%
2024/04/24	58.3	46.41	11	46.52	46.10	47.3	4,755	0.99%
2024/04/23	10	47.25	6	47.44	47.10	4	4,688	0.09%
2024/04/22	1	47.30	10	47.48	47.45	-9	4,751	-0.19%
2024/04/19	12.5	47.27	0	0.00	46.90	12.5	4,716	0.26%
2024/04/18	4	48.25	2	48.15	47.85	2	4,626	0.04%
2024/04/17	15.1	48.03	0	48.25	48.00	15	4,650	0.32%
2024/04/16	3.4	48.45	4	48.20	48.20	-0.7	4,626	-0.01%
2024/04/15	0	0.00	12	49.80	49.45	-12	4,574	-0.26%
2024/04/12	10.1	48.87	0	0.00	48.70	10.1	4,535	0.22%
2024/04/11	4	49.14	3	49.47	49.20	1	4,517	0.02%
2024/04/10	10.2	49.10	0	0.00	49.10	10.2	4,514	0.22%
2024/04/09	0	0.00	1	49.00	49.65	-1	4,568	-0.02%
2024/04/08	3	48.43	0	0.00	48.55	3	4,601	0.07%
2024/04/02	2.8	48.81	0	48.85	48.80	2.8	4,561	0.06%
2024/04/01	0	0.00	18	50.18	49.75	-18	4,560	-0.39%
2024/03/29	0	0.00	14	50.08	50.00	-14	4,566	-0.31%
2024/03/28	1	50.09	4	49.66	49.70	-3	4,531	-0.07%
2024/03/27	12	50.02	45	49.91	49.85	-33	4,663	-0.71%
2024/03/26	1	48.60	33	48.78	48.85	-32	4,973	-0.64%
2024/03/25	1	47.70	0	0.00	48.15	1	5,384	0.02%
2024/03/22	0	0.00	2	48.75	48.10	-2	5,850	-0.03%
2024/03/21	2.2	49.14	19.3	48.72	49.15	-17.1	6,293	-0.27%
2024/03/20	1	47.90	1.1	48.68	48.40	-0.1	6,762	0.00%
2024/03/19	28	48.02	5	48.06	47.80	23	6,807	0.34%
2024/03/18	78.4	49.46	122.1	49.60	49.50	-43.7	6,858	-0.64%	大賣/
2024/03/15	5	47.71	7.1	48.16	48.20	-2.1	6,781	-0.03%
2024/03/14	8	47.58	38.7	47.72	47.65	-30.7	6,721	-0.46%
2024/03/13	3	45.97	1	46.50	46.60	2	6,724	0.03%
2024/03/12	0.1	45.95	0	0.00	46.50	0.1	6,803	0.00%
2024/03/11	2	45.90	6	46.10	46.10	-4	6,963	-0.06%
2024/03/08	6.1	45.86	11	45.80	46.30	-4.9	7,198	-0.07%
2024/03/07	1	45.60	37.5	45.66	45.90	-36.5	7,479	-0.49%
2024/03/06	0	0.00	31	45.79	46.05	-31	7,524	-0.41%
2024/03/05	1	46.10	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0.1	46.40	4	46.60	46.75	-3.9	7,683	-0.05%
2024/03/01	7	46.50	5	46.55	46.65	2	7,758	0.03%
2024/02/29	50.1	46.95	33.3	46.63	46.95	16.8	7,836	0.21%
2024/02/27	2	46.20	8	46.25	46.30	-6	7,785	-0.08%
2024/02/26	0	0.00	53.1	46.07	46.20	-53.1	7,805	-0.68%
2024/02/23	1	46.50	15	46.28	46.30	-14	7,848	-0.18%
2024/02/22	0	0.00	18	46.06	46.30	-18	7,894	-0.23%
2024/02/21	0	0.00	1	45.85	45.85	-1	7,974	-0.01%
2024/02/20	1.3	45.80	1.5	45.70	46.00	-0.2	8,052	0.00%
2024/02/19	1	46.25	2	46.15	46.40	-1	8,186	-0.01%
2024/02/16	11.5	46.14	27.2	46.25	46.55	-15.7	8,334	-0.19%
2024/02/15	0	0.00	10	45.50	45.10	-10	8,361	-0.12%
2024/02/05	0	0.00	5	45.70	45.45	-5	8,405	-0.06%
2024/02/02	0	0.00	8	45.44	45.70	-8	8,426	-0.09%
2024/02/01	6	44.80	4.4	44.97	44.85	1.6	8,426	0.02%
2024/01/31	0	0.00	1.1	45.20	45.45	-1.1	8,453	-0.01%
2024/01/30	0.1	45.11	1	45.00	45.10	-0.9	8,500	-0.01%
2024/01/29	0.1	45.03	5	45.15	45.20	-4.9	8,572	-0.06%
2024/01/26	0	0.00	6	44.76	44.90	-6	8,578	-0.07%
2024/01/25	0	44.15	16.5	44.25	44.35	-16.4	8,606	-0.19%
2024/01/24	1	44.15	3	43.90	44.15	-2	8,603	-0.02%
2024/01/23	6.1	43.27	4	42.98	43.20	2.1	8,675	0.02%
2024/01/22	11	43.48	6	43.33	43.25	5	8,707	0.06%
2024/01/19	4	43.08	7.9	43.01	43.15	-3.9	8,706	-0.05%
2024/01/18	6	42.30	6	42.65	42.35	0	8,755	0.00%
2024/01/17	1	43.10	10.8	43.11	42.90	-9.8	8,775	-0.11%
2024/01/16	2	43.10	0	0.00	43.10	2	8,733	0.02%
2024/01/15	0	0.00	2	43.70	43.65	-2	8,670	-0.02%
2024/01/12	0	0.00	17	43.68	43.75	-17	8,720	-0.19%
2024/01/11	23.3	43.01	17.1	43.34	43.60	6.2	8,766	0.07%
2024/01/10	6	44.20	13	44.06	43.95	-7	8,745	-0.08%
2024/01/09	0	0.00	2	44.85	44.75	-2	8,781	-0.02%
2024/01/08	0	0.00	3	45.05	45.10	-3	8,839	-0.03%
2024/01/05	0	0.00	2	45.10	45.00	-2	8,912	-0.02%
2024/01/04	0	44.85	2	44.88	44.95	-2	9,077	-0.02%
2024/01/03	17	44.66	1	44.55	44.95	16	9,315	0.17%
2024/01/02	0	0.00	2	45.48	45.55	-2	9,284	-0.02%
2023/12/29	2	45.23	16	45.24	44.90	-14	9,312	-0.15%
2023/12/28	0	0.00	1	45.05	45.00	-1	9,359	-0.01%
2023/12/27	7	44.53	1	44.70	44.90	6	9,441	0.06%
2023/12/26	9	44.47	18	44.60	44.50	-9	9,419	-0.10%
2023/12/25	9.1	44.84	2	44.85	44.75	7.1	9,438	0.07%
2023/12/22	45	46.05	0.7	45.80	45.45	44.4	9,439	0.47%
2023/12/21	16	46.02	26	47.23	47.90	-10	9,287	-0.11%
2023/12/20	23.3	46.73	6.4	46.73	47.00	16.9	8,874	0.19%
2023/12/19	27.1	46.06	23	46.32	46.25	4.1	8,458	0.05%
2023/12/18	11.1	46.33	38.2	46.45	46.60	-27.2	8,068	-0.34%
2023/12/15	0	0.00	5	45.50	45.35	-5	7,684	-0.07%
2023/12/14	0.3	45.20	7	45.19	45.30	-6.7	7,343	-0.09%
2023/12/13	20.3	45.47	12	46.10	45.00	8.3	7,361	0.11%
2023/12/12	11	46.25	36.5	46.27	46.30	-25.5	7,329	-0.35%
2023/12/11	21	45.40	0	0.00	45.40	21	7,273	0.29%
2023/12/08	3	45.20	4	45.40	45.00	-1	7,356	-0.01%
2023/12/07	0	0.00	5	45.24	44.85	-5	7,324	-0.07%
2023/12/06	28	44.80	14	45.22	45.00	14	7,366	0.19%
2023/12/05	18.1	44.16	17.1	44.36	44.25	1	7,404	0.01%
2023/12/04	30.9	45.63	56	45.89	44.70	-25.1	7,195	-0.35%
2023/12/01	4	46.60	1.1	46.51	46.50	2.9	6,918	0.04%
2023/11/30	6	46.73	16	47.09	47.05	-10	6,870	-0.15%
2023/11/29	0.1	47.54	4	47.39	47.30	-3.9	6,788	-0.06%
2023/11/28	3	47.48	47	47.56	47.45	-44	6,868	-0.64%
2023/11/27	0	46.90	23	46.89	46.85	-23	6,925	-0.33%
2023/11/24	0.1	46.37	0	0.00	46.10	0.1	7,031	0.00%
2023/11/22	0	46.05	0	0.00	46.20	0	7,191	0.00%
2023/11/21	0	0.00	8.1	46.10	46.10	-8.1	7,189	-0.11%
2023/11/20	6.3	45.96	28.5	45.68	45.65	-22.2	7,140	-0.31%
2023/11/17	0	0.00	16.3	46.39	46.55	-16.3	7,059	-0.23%
2023/11/16	18.9	46.19	45.3	46.36	45.90	-26.4	7,001	-0.38%
2023/11/15	8	46.18	68.3	46.15	46.55	-60.3	6,860	-0.88%
2023/11/14	4	45.69	25.8	45.72	45.50	-21.8	6,711	-0.32%
2023/11/13	31	45.41	18.5	45.31	45.65	12.5	6,650	0.19%
2023/11/10	11	45.09	14	45.14	44.80	-3	6,582	-0.05%
2023/11/09	0	0.00	3	44.80	44.80	-3	6,546	-0.05%
2023/11/08	0	0.00	15	44.97	45.00	-15	6,540	-0.23%
2023/11/07	1	44.95	14	44.90	44.95	-13	6,576	-0.20%
2023/11/06	4	44.84	13	44.69	44.80	-9	6,523	-0.14%
2023/11/03	7	43.91	11.3	44.15	44.30	-4.3	6,454	-0.07%
2023/11/02	1	44.25	0	0.00	43.75	1	6,463	0.02%
2023/11/01	4	44.01	3	44.13	44.00	1	6,434	0.02%
2023/10/31	3.7	44.14	14	44.29	44.15	-10.3	6,443	-0.16%
2023/10/30	21.1	43.65	0.3	43.70	43.75	20.8	6,415	0.32%
2023/10/27	0.5	44.00	2	43.85	43.95	-1.5	6,430	-0.02%
2023/10/26	3.3	44.00	19.1	43.81	43.85	-15.9	6,457	-0.25%
2023/10/25	1	43.89	19.5	43.97	44.00	-18.5	6,407	-0.29%
2023/10/24	6	42.69	12	42.80	43.00	-6	6,363	-0.09%
2023/10/23	6	42.74	0	0.00	42.95	6	6,353	0.09%
2023/10/20	13.4	42.84	0	0.00	42.90	13.4	6,343	0.21%
2023/10/19	0	0.00	2.5	43.04	43.40	-2.5	6,328	-0.04%
2023/10/18	4	43.20	10	43.60	43.40	-6	6,305	-0.10%
2023/10/17	21	43.58	5	43.69	43.20	16	6,268	0.26%
2023/10/16	6	44.28	2.1	44.06	44.30	3.9	6,264	0.06%
2023/10/12	11	44.55	17.1	44.88	44.95	-6.1	6,237	-0.10%
2023/10/11	40	44.34	53	44.23	44.80	-13	6,100	-0.21%
2023/10/06	2	42.95	3.3	42.98	43.10	-1.3	5,908	-0.02%
2023/10/05	0	0.00	6.2	43.04	42.85	-6.2	5,915	-0.10%
2023/10/04	8	41.62	0	0.00	41.70	8	5,877	0.14%
2023/10/03	7	41.91	5	42.30	42.40	2	5,940	0.03%
2023/10/02	1	42.55	2	42.85	42.45	-1	5,915	-0.02%
2023/09/28	3	42.47	3.3	42.38	42.50	-0.3	5,972	0.00%
2023/09/27	1.3	42.15	36	42.14	42.45	-34.7	5,992	-0.58%
2023/09/26	5.1	42.75	30	42.66	42.60	-25	6,043	-0.41%
2023/09/25	1	42.70	2.5	42.62	42.60	-1.5	6,147	-0.02%
2023/09/22	5	42.60	8	43.03	42.90	-3	6,185	-0.05%
2023/09/21	1.2	42.55	11	42.80	42.60	-9.9	6,147	-0.16%
2023/09/20	29.1	43.45	23	43.62	43.40	6.1	6,069	0.10%
2023/09/19	19.7	43.83	46	43.86	43.90	-26.3	6,058	-0.43%
2023/09/18	31	42.97	23.7	43.10	43.10	7.3	5,931	0.12%
2023/09/15	15.7	42.23	18.3	42.26	42.65	-2.6	5,870	-0.04%
2023/09/14	12	42.69	7	42.69	42.75	5	5,794	0.09%
2023/09/13	31	42.24	43.5	42.46	42.65	-12.5	5,816	-0.21%
2023/09/12	6	41.59	21	41.56	41.80	-15	5,928	-0.25%
2023/09/11	6	41.62	34.5	41.59	41.65	-28.5	5,984	-0.48%
2023/09/08	30	40.63	42.5	41.00	41.40	-12.5	5,956	-0.21%
2023/09/07	0	0.00	2	39.73	39.70	-2	5,823	-0.03%
2023/09/06	5	39.62	1	39.70	39.75	4	5,835	0.07%
2023/09/05	1	39.90	2	39.85	40.00	-1	5,832	-0.02%
2023/09/04	15	40.24	33.3	40.42	40.10	-18.3	5,843	-0.31%
2023/09/01	15	40.32	32.2	40.08	40.45	-17.2	5,794	-0.30%
2023/08/31	3	39.52	1.5	39.58	39.65	1.5	5,662	0.03%
2023/08/30	6	39.81	21.6	39.76	39.75	-15.6	5,531	-0.28%
2023/08/29	30	39.40	50.6	39.17	39.55	-20.6	5,428	-0.38%
2023/08/28	0	0.00	18	37.85	37.50	-18	5,286	-0.34%
2023/08/25	17	37.49	36	37.63	37.40	-19	5,640	-0.34%
2023/08/24	15	37.85	1	37.95	37.85	14	5,661	0.25%
2023/08/23	5	37.95	2	38.10	38.10	3	5,674	0.05%
2023/08/22	25.6	37.88	0.3	38.10	38.05	25.3	5,697	0.44%
2023/08/21	3	37.80	20	37.80	37.95	-17	5,720	-0.30%
2023/08/18	0.1	37.70	5	37.95	37.75	-4.9	5,780	-0.09%
2023/08/17	9	37.34	6	37.82	37.95	3	5,839	0.05%
2023/08/16	12.6	37.56	16	37.79	37.40	-3.4	5,862	-0.06%
2023/08/15	11.1	37.81	15	38.02	37.95	-3.9	5,904	-0.07%
2023/08/14	16	37.54	0	0.00	37.45	16	5,955	0.27%
2023/08/11	9	37.36	24.2	38.28	38.40	-15.2	5,999	-0.25%
2023/08/10	4.1	36.89	6	36.93	36.90	-1.9	6,087	-0.03%
2023/08/09	0	0.00	19	37.44	37.35	-19	6,098	-0.31%
2023/08/08	4.1	37.38	2	37.55	37.70	2.1	6,100	0.03%
2023/08/07	1.1	37.07	1	37.35	37.35	0.1	6,091	0.00%
2023/08/04	1	37.20	0	0.00	37.15	1	6,111	0.02%
2023/08/02	9.5	37.32	16	37.42	37.35	-6.5	6,103	-0.11%
2023/08/01	51	38.14	6	37.90	37.90	45	6,041	0.74%
2023/07/31	11.1	38.74	20	38.52	38.45	-8.9	6,033	-0.15%
2023/07/28	0.1	38.68	0	0.00	38.70	0.1	6,153	0.00%
2023/07/27	10.1	38.57	12	38.61	38.60	-1.9	6,135	-0.03%
2023/07/26	11.1	38.46	3.5	38.52	38.35	7.6	6,140	0.12%
2023/07/25	2	38.13	2	38.60	38.50	0	6,161	0.00%
2023/07/24	2	37.98	8	37.85	38.00	-6	6,157	-0.10%
2023/07/21	1.5	38.40	0	0.00	38.40	1.5	6,166	0.02%
2023/07/20	29	38.38	12	38.40	38.80	17	6,193	0.27%
2023/07/19	23	38.46	13	38.57	38.40	10	6,171	0.16%
2023/07/18	5	39.15	21	39.17	39.15	-16	6,127	-0.26%
2023/07/17	0	39.30	13	39.03	39.50	-13	6,114	-0.21%
2023/07/14	0	39.00	1.1	39.15	39.15	-1.1	6,074	-0.02%
2023/07/13	4	39.13	0	0.00	39.10	4	6,069	0.07%
2023/07/12	3.2	39.62	9	39.59	39.70	-5.8	6,059	-0.10%
2023/07/11	0.4	39.69	32.7	39.71	39.75	-32.3	6,101	-0.53%
2023/07/10	7	39.56	4	39.95	39.45	3	6,112	0.05%
2023/07/07	18	38.78	13	38.67	38.75	5	6,073	0.08%
2023/07/06	1	39.35	5	39.32	39.30	-4	6,028	-0.07%
2023/07/05	19	38.98	15	39.03	38.95	4	5,979	0.07%
2023/07/04	1	39.00	10	39.40	39.20	-9	5,923	-0.15%
2023/07/03	33.9	39.71	43	39.47	39.30	-9.1	5,856	-0.16%
2023/06/30	37	40.44	27	40.31	40.15	10	5,786	0.17%
2023/06/29	1	40.75	0	0.00	41.10	1	5,711	0.02%
2023/06/28	0	40.75	0	0.00	40.75	0	5,743	0.00%
2023/06/27	1	41.30	6.2	40.95	40.80	-5.2	5,768	-0.09%
2023/06/26	5	40.85	2	40.90	40.75	3	5,909	0.05%
2023/06/21	4	40.68	152	40.69	41.00	-148	6,390	-2.32%	大賣/鉅額交易
2023/06/20	1	41.35	4	41.15	41.05	-3	6,355	-0.05%
2023/06/19	25	41.11	90.1	41.29	41.20	-65.1	6,291	-1.03%
2023/06/16	58.1	41.41	14	41.53	41.15	44.1	6,174	0.71%
2023/06/15	215	41.07	8	40.52	40.55	207	5,878	3.52%	大買/鉅額交易
2023/06/14	2.2	40.38	32	40.05	40.25	-29.8	5,792	-0.51%
2023/06/13	3.1	38.91	4.1	39.29	39.40	-1	5,689	-0.02%
2023/06/12	5.1	38.98	12.3	39.10	38.85	-7.2	5,626	-0.13%
2023/06/09	10	38.42	9	38.67	38.80	1	5,604	0.02%
2023/06/08	15	38.40	5	38.50	38.55	10	5,569	0.18%
2023/06/06	12	38.53	15	38.65	38.70	-3	5,546	-0.05%
2023/06/05	17	38.86	6	39.10	38.80	11	5,535	0.20%
2023/06/02	7.1	38.45	27	38.79	39.10	-20	5,501	-0.36%
2023/06/01	26.1	37.90	0	0.00	37.85	26.1	5,443	0.48%
2023/05/31	5.5	39.49	0.3	39.95	39.00	5.2	5,339	0.10%
2023/05/30	4	39.83	12	39.68	39.80	-8	4,973	-0.16%
2023/05/29	17	39.65	40	39.66	39.60	-23	4,950	-0.46%
2023/05/26	11	39.45	0	0.00	39.50	11	4,994	0.22%
2023/05/25	10	39.77	12	39.90	39.90	-2	4,979	-0.04%
2023/05/24	17	39.61	0	0.00	39.80	17	4,942	0.34%
2023/05/23	38	40.07	0	0.00	39.95	38	4,911	0.77%
2023/05/22	16	40.47	46	40.51	40.50	-30	4,841	-0.62%
2023/05/19	11	40.20	57	40.16	40.15	-46	4,785	-0.96%
2023/05/18	0.8	39.88	6.8	39.93	40.00	-6.1	4,717	-0.13%
2023/05/17	30	39.76	27	39.60	39.80	3	4,637	0.07%
2023/05/16	35	39.38	25	39.67	39.75	10	4,545	0.22%
2023/05/15	8	38.86	51	38.79	38.90	-43	4,385	-0.98%
2023/05/12	1	38.35	71	38.39	38.50	-70	4,346	-1.61%
2023/05/11	1	38.35	71	38.39	38.55	-70	4,328	-1.62%
2023/05/10	8.5	38.36	1	38.35	38.70	7.5	4,325	0.17%
2023/05/09	13	38.67	5	38.49	38.40	8	4,345	0.18%
2023/05/08	30	38.56	7	38.56	38.60	23	4,379	0.53%
2023/05/05	9	38.66	59	38.42	38.40	-50	4,375	-1.14%
2023/05/04	48	38.57	50.5	38.80	38.80	-2.5	4,338	-0.06%
2023/05/03	2	37.83	0	0.00	37.85	2	4,181	0.05%
2023/05/02	39	37.79	1	37.80	37.95	38	4,217	0.90%
2023/04/28	0	0.00	5	37.67	37.80	-5	4,273	-0.12%
2023/04/27	0	37.30	12	37.35	37.50	-12	4,251	-0.28%
2023/04/26	0	0.00	10	37.28	37.10	-10	4,243	-0.24%
2023/04/25	6	37.02	2	37.23	36.95	4	4,220	0.09%
2023/04/24	2	37.10	5	36.97	37.15	-3	4,179	-0.07%
2023/04/21	1	37.05	2	36.85	36.90	-1	4,181	-0.02%
2023/04/20	17	36.93	69	36.94	36.90	-52	4,174	-1.25%
2023/04/19	3	37.35	32	37.24	37.40	-29	4,191	-0.69%
2023/04/18	21	37.39	19	37.30	37.40	2	4,153	0.05%
2023/04/17	21	37.80	0.5	38.00	37.90	20.5	4,106	0.50%
2023/04/14	5	37.86	20	37.99	38.00	-15	4,047	-0.37%
2023/04/13	19.5	37.45	9	37.66	37.30	10.5	3,959	0.27%
2023/04/12	49.5	37.71	21	37.72	37.75	28.5	3,885	0.73%
2023/04/11	16	37.29	14	37.20	37.10	2	3,792	0.05%
2023/04/10	2	37.15	8	37.08	37.15	-6	3,765	-0.16%
2023/04/07	1	36.70	7	36.57	36.80	-6	3,711	-0.16%
2023/04/06	10	36.30	29	36.33	36.25	-19	3,686	-0.52%
2023/03/31	5	36.65	11	37.02	36.55	-6	3,645	-0.16%
2023/03/30	9	36.51	4	36.49	36.55	5	3,557	0.14%
2023/03/29	12	36.40	14	35.96	36.55	-2	3,540	-0.06%
2023/03/28	9	35.95	2	36.23	35.95	7	3,482	0.20%
2023/03/27	26.5	36.72	13.1	36.39	36.20	13.4	3,425	0.39%
2023/03/24	40	37.54	81.8	37.77	37.65	-41.8	3,235	-1.29%
2023/03/23	10	34.85	14	34.89	34.95	-4	2,687	-0.15%
2023/03/22	13	34.66	5	34.63	34.65	8	2,670	0.30%
2023/03/21	1	34.20	4	34.20	34.25	-3	2,696	-0.11%
2023/03/20	4	34.10	0	0.00	34.05	4	2,691	0.15%
2023/03/17	10	34.01	0	0.00	33.95	10	2,721	0.37%
2023/03/16	16	34.07	5	34.00	34.05	11	2,633	0.42%
2023/03/15	5.1	34.36	1	34.60	34.20	4.1	2,621	0.15%
2023/03/14	6	34.31	0	0.00	34.30	6	2,618	0.23%
2023/03/13	1	34.20	7	34.60	34.65	-6	2,609	-0.23%
2023/03/10	5	34.53	37	34.50	34.40	-32	2,630	-1.22%
2023/03/09	1	34.65	5	34.60	34.60	-4	2,642	-0.15%
2023/03/08	3.6	34.84	15	34.84	34.90	-11.4	2,690	-0.42%
2023/03/07	1	34.90	0	0.00	34.95	1	2,691	0.04%
2023/03/06	1	34.75	28.1	34.93	35.10	-27.1	2,698	-1.00%
2023/03/03	2	34.33	0	0.00	34.40	2	2,662	0.08%
2023/03/02	0	0.00	1	34.25	34.20	-1	2,681	-0.04%
2023/03/01	19	34.17	0	0.00	34.00	19	2,684	0.71%
2023/02/24	28	34.74	1.3	34.60	34.25	26.7	2,630	1.01%
2023/02/23	7.5	34.96	55	35.04	34.85	-47.5	2,545	-1.87%
2023/02/22	7	34.52	0	0.00	34.60	7	2,526	0.28%
2023/02/21	10	35.09	12.1	35.03	35.05	-2.1	2,524	-0.08%
2023/02/20	4	34.60	5	34.61	34.60	-1	2,503	-0.04%
2023/02/17	3	34.35	0	0.00	34.55	3	2,533	0.12%
2023/02/16	8.1	34.33	0	0.00	34.30	8.1	2,585	0.31%
2023/02/15	1.1	34.30	1	34.10	34.05	0.1	2,635	0.00%
2023/02/14	0	0.00	0.1	34.30	34.20	-0.1	2,654	0.00%
2023/02/13	1.1	34.25	1	34.20	34.15	0.1	2,666	0.00%
2023/02/10	6.2	33.93	0	0.00	33.95	6.2	2,675	0.23%
2023/02/09	21	34.02	0	0.00	33.90	21	2,706	0.78%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	12	33.96	0	0.00	34.00	12	2,683	0.45%
2023/02/06	12	34.23	0	0.00	34.15	12	2,643	0.45%
2023/02/03	0	0.00	2.2	34.59	34.55	-2.2	2,624	-0.08%
2023/02/02	2	34.68	10	34.75	34.65	-8	2,648	-0.30%
2023/02/01	12	34.57	0	0.00	34.70	12	2,665	0.45%
2023/01/31	20	34.55	26.1	34.92	34.50	-6.1	2,718	-0.22%
2023/01/30	4	34.58	5	34.77	34.90	-1	2,683	-0.04%
2023/01/16	0	0.00	4	34.50	34.40	-4	2,664	-0.15%
2023/01/13	1	34.50	1	34.95	34.20	0	2,737	0.00%
2023/01/12	4	34.50	0	0.00	34.75	4	2,883	0.14%
2023/01/11	20.1	34.70	0	0.00	34.70	20.1	2,893	0.69%
2023/01/10	0.1	34.65	0	0.00	34.85	0.1	2,918	0.00%
2023/01/09	27	34.75	30.5	34.88	34.75	-3.5	2,948	-0.12%
2023/01/06	6	34.43	1	34.40	34.40	5	2,932	0.17%
2023/01/05	1	34.30	0	0.00	34.45	1	3,003	0.03%
2023/01/04	0.1	34.20	6	34.10	34.20	-5.9	3,035	-0.19%
2023/01/03	5	34.10	29	34.12	34.10	-24	3,114	-0.77%
2022/12/30	0.1	34.00	3	34.00	33.90	-2.9	3,126	-0.09%
2022/12/29	23	33.80	0	0.00	33.70	23	3,199	0.72%
2022/12/28	12.2	33.99	14	34.22	34.00	-1.8	3,284	-0.06%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/26	0	0.00	42	34.10	34.05	-42	3,388	-1.24%
2022/12/23	0.5	33.65	0	0.00	33.75	0.5	3,528	0.01%
2022/12/22	0	33.90	0	0.00	34.00	0	3,626	0.00%
2022/12/21	26.1	33.57	11	33.70	33.60	15.1	3,770	0.40%
2022/12/20	43	33.95	8	34.15	33.70	35	3,853	0.91%
2022/12/19	2	33.98	15	34.12	34.20	-13	4,005	-0.32%
2022/12/16	12.1	34.12	7	34.05	34.25	5.1	4,225	0.12%
2022/12/15	2	34.40	0	0.00	34.50	2	4,325	0.05%
2022/12/14	0.1	34.70	0	0.00	34.55	0.1	4,494	0.00%
2022/12/13	4.1	34.13	0	34.55	34.10	4	4,668	0.09%
2022/12/09	0	0.00	0.4	34.60	35.00	-0.4	5,259	-0.01%
2022/12/08	4	34.35	0	0.00	34.50	4	5,774	0.07%
2022/12/07	0	0.00	0	34.75	34.50	0	6,117	0.00%
2022/12/06	0	0.00	10	34.55	34.75	-10	6,217	-0.16%
2022/12/05	3	34.65	1	35.20	34.60	2	6,213	0.03%
2022/12/02	10	34.92	41.1	34.99	34.90	-31.1	6,221	-0.50%
2022/12/01	23	34.82	3.6	34.83	34.55	19.4	6,223	0.31%
2022/11/30	3	34.40	1.4	34.76	34.95	1.6	6,192	0.03%
2022/11/29	0	0.00	64	34.40	34.55	-64	6,125	-1.04%
2022/11/28	16	33.81	0	0.00	33.95	16	6,121	0.26%
2022/11/25	1.1	34.25	8	34.31	34.35	-6.9	6,128	-0.11%
2022/11/24	0	34.10	16	34.30	34.25	-16	6,164	-0.26%
2022/11/23	0.1	33.80	12	33.66	33.80	-12	6,163	-0.19%
2022/11/22	3.1	33.51	0	0.00	33.50	3.1	6,194	0.05%
2022/11/21	0.2	33.80	3	33.55	33.75	-2.8	6,196	-0.05%
2022/11/18	4.1	33.75	0	0.00	33.50	4.1	6,206	0.07%
2022/11/17	11	33.67	0	0.00	33.75	11	6,205	0.18%
2022/11/16	16	34.00	11	33.98	33.80	5	6,202	0.08%
2022/11/15	1.5	33.85	11.1	34.22	34.45	-9.6	6,180	-0.16%
2022/11/14	12	34.18	7.3	34.11	34.20	4.7	6,154	0.08%
2022/11/11	7.1	33.35	0	0.00	33.35	7.1	6,101	0.12%
2022/11/10	15	33.09	3	33.22	33.05	12	6,081	0.20%
2022/11/09	0.1	33.65	5.4	33.50	33.45	-5.2	6,120	-0.09%
2022/11/08	15	33.52	12.2	33.61	33.45	2.8	6,181	0.05%
2022/11/07	2	33.55	1.2	33.73	33.60	0.8	6,252	0.01%
2022/11/04	10	32.95	0	0.00	32.95	10	6,288	0.16%
2022/11/02	5	33.00	0	0.00	33.00	5	6,321	0.08%
2022/11/01	3	32.63	35	32.96	33.05	-32	6,326	-0.51%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	37	32.75	0	0.00	32.40	37	6,352	0.58%
2022/10/27	1	33.15	32	32.99	33.05	-31	6,348	-0.49%
2022/10/26	2.1	32.11	0	0.00	32.10	2.1	6,306	0.03%
2022/10/25	1.1	31.86	14.3	31.85	32.10	-13.3	6,335	-0.21%
2022/10/24	18.1	32.27	12.2	32.10	32.00	5.9	6,318	0.09%
2022/10/21	20.6	32.06	11.2	32.09	32.00	9.5	6,274	0.15%
2022/10/20	37.6	32.70	7	32.55	32.80	30.6	6,191	0.49%
2022/10/19	15	33.78	0	0.00	33.50	15	6,021	0.25%
2022/10/18	11	33.90	9	33.89	33.95	2	6,068	0.03%
2022/10/17	8.1	33.68	11	33.68	34.00	-3	6,113	-0.05%
2022/10/14	18.1	34.16	5	34.10	34.10	13.1	6,106	0.21%
2022/10/13	5	34.31	5	34.54	34.05	0	6,135	0.00%
2022/10/12	2	34.95	0	0.00	34.85	2	6,108	0.03%
2022/10/11	9.1	34.45	1.1	34.51	34.55	8	6,132	0.13%
2022/10/07	3	35.23	50	35.30	35.25	-47	6,118	-0.77%
2022/10/06	43	35.79	5	35.85	35.80	38	6,159	0.62%
2022/10/05	15.1	35.71	2	35.88	35.70	13.1	6,143	0.21%
2022/10/04	9.6	35.50	1	35.55	35.35	8.6	6,091	0.14%
2022/10/03	10.1	35.13	0	0.00	35.00	10.1	6,085	0.17%
2022/09/30	70.5	35.64	2.1	35.88	35.70	68.4	6,141	1.11%
2022/09/29	10	36.44	6	36.54	36.40	4	6,023	0.07%
2022/09/28	31.1	36.58	3	36.62	36.30	28.1	5,964	0.47%
2022/09/27	12	36.73	6	36.91	37.05	6	5,867	0.10%
2022/09/26	12	37.02	10.3	36.97	36.95	1.7	5,802	0.03%
2022/09/23	35.2	37.63	17	37.76	37.35	18.2	5,675	0.32%
2022/09/22	13.2	38.54	87	38.53	38.80	-73.8	5,493	-1.34%
2022/09/21	7.1	39.49	21.1	39.54	39.25	-14	5,417	-0.26%
2022/09/20	0.2	39.55	26	39.50	39.60	-25.8	5,266	-0.49%
2022/09/19	14.1	39.09	48.4	38.98	39.45	-34.3	5,117	-0.67%
2022/09/16	16.2	38.92	70.1	38.78	39.50	-53.9	4,957	-1.09%
2022/09/15	61.5	38.58	40.6	38.73	38.40	20.9	4,576	0.46%
2022/09/14	32	37.38	38.5	37.00	37.70	-6.5	4,040	-0.16%
2022/09/13	20	35.85	43	35.78	35.95	-23	3,724	-0.62%
2022/09/12	5	35.15	20	35.08	35.20	-15	3,641	-0.41%
2022/09/08	1	34.75	10	34.90	34.90	-9	3,747	-0.24%
2022/09/07	6.9	34.15	0	0.00	34.15	6.9	3,737	0.19%
2022/09/06	1.1	34.51	1	35.00	34.60	0.1	3,718	0.00%
2022/09/05	4	34.66	3	34.78	34.65	1	3,731	0.03%
2022/09/02	31	34.93	2	35.00	34.80	29	3,767	0.77%
2022/09/01	20	34.83	24	34.98	35.00	-4	3,754	-0.11%
2022/08/31	0	0.00	6	35.31	35.45	-6	3,747	-0.16%
2022/08/29	4	34.63	20	34.55	34.55	-16	3,733	-0.43%
2022/08/26	0	0.00	35	35.34	35.35	-35	3,729	-0.94%
2022/08/25	30	35.15	0	0.00	35.15	30	3,749	0.80%
2022/08/24	2	35.05	24	35.21	35.25	-22	3,786	-0.58%
2022/08/23	11	35.00	0	0.00	34.90	11	4,007	0.27%
2022/08/22	13	35.17	0	0.00	35.20	13	4,064	0.32%
2022/08/19	9	35.25	2	35.30	35.35	7	4,090	0.17%
2022/08/18	104	35.25	20	35.50	35.50	84	4,097	2.05%	大買/
2022/08/17	1	35.45	0	0.00	35.60	1	4,128	0.02%
2022/08/16	0	0.00	21	35.32	35.50	-21	4,111	-0.51%
2022/08/15	10	35.06	60	35.01	34.95	-50	4,082	-1.22%
2022/08/12	19	35.03	11	35.01	35.20	8	4,089	0.20%
2022/08/11	2	34.70	1	34.60	34.75	1	4,032	0.02%
2022/08/10	10	34.45	10	34.50	34.50	0	4,014	0.00%
2022/08/09	2	34.48	11	34.50	34.55	-9	4,035	-0.22%
2022/08/08	11	34.65	4	34.95	34.80	7	4,014	0.17%
2022/08/05	13	34.85	38	35.02	35.00	-25	4,001	-0.62%
2022/08/04	26	34.68	14	34.78	34.50	12	4,021	0.30%
2022/08/03	3	35.52	8.1	35.54	35.75	-5.1	3,969	-0.13%
2022/08/02	1	35.65	40.2	35.71	35.80	-39.2	3,958	-0.99%
2022/08/01	16.3	35.96	38.5	36.15	36.10	-22.2	3,941	-0.56%
2022/07/29	1	35.35	12.5	35.53	35.45	-11.5	3,918	-0.29%
2022/07/28	0	0.00	6	35.33	35.30	-6	3,920	-0.15%
2022/07/27	4	35.23	2	35.30	35.35	2	3,904	0.05%
2022/07/26	9	35.09	10	35.10	35.20	-1	3,903	-0.03%
2022/07/25	12.1	35.00	24	34.96	35.15	-11.9	3,902	-0.30%
2022/07/22	37	35.75	15	35.56	35.60	22	3,851	0.57%
2022/07/21	11	36.07	0	0.00	36.15	11	3,840	0.29%
2022/07/20	94.1	36.33	17.1	36.19	35.80	77	3,799	2.03%
2022/07/19	26.4	36.52	6	36.65	36.65	20.4	3,781	0.54%
2022/07/18	12	36.39	41	36.46	36.60	-29	3,752	-0.77%
2022/07/15	12	36.31	4.1	36.16	36.30	7.9	3,706	0.21%
2022/07/14	4	35.94	14	35.91	36.05	-10	3,698	-0.27%
2022/07/13	21	35.37	5	35.30	35.25	16	3,643	0.44%
2022/07/12	5	35.01	136.3	35.11	34.90	-131.3	3,605	-3.64%	大賣/鉅額交易
2022/07/11	19.4	35.81	15	35.83	35.60	4.4	3,595	0.12%
2022/07/08	19.1	35.97	32	35.91	36.10	-12.9	3,582	-0.36%
2022/07/07	1	34.80	0	0.00	35.15	1	3,462	0.03%
2022/07/06	6	35.00	4	34.80	34.70	2	3,468	0.06%
2022/07/05	57	35.60	17.2	35.66	35.45	39.8	3,482	1.14%
2022/07/04	2	34.50	3	34.95	34.80	-1	3,437	-0.03%
2022/07/01	4	34.58	26	34.47	34.25	-22	3,466	-0.63%
2022/06/30	4	35.34	1	35.70	35.40	3	3,467	0.09%
2022/06/29	15	35.79	24	35.82	35.65	-9	3,500	-0.26%
2022/06/28	22	35.63	16	35.70	35.70	6	3,479	0.17%
2022/06/27	5	35.56	48	35.60	35.70	-43	3,569	-1.20%
2022/06/24	7	35.44	9	35.64	35.45	-2	3,554	-0.06%
2022/06/23	3	34.90	9	34.94	35.10	-6	3,521	-0.17%
2022/06/22	1	34.70	0	0.00	34.45	1	3,497	0.03%
2022/06/21	9	34.51	22	34.47	34.95	-13	3,511	-0.37%
2022/06/20	47	34.03	32	34.40	33.75	15	3,500	0.43%
2022/06/17	5	34.56	0	0.00	34.40	5	3,477	0.14%
2022/06/16	2	35.10	8	35.53	34.85	-6	3,401	-0.18%
2022/06/15	0	0.00	2	35.10	35.05	-2	3,443	-0.06%
2022/06/14	3	34.60	8	35.10	34.95	-5	3,466	-0.14%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/10	1	35.40	1	35.60	35.50	0	3,485	0.00%
2022/06/09	14.4	35.70	1	35.80	35.75	13.4	3,502	0.38%
2022/06/08	4.5	35.75	27.2	35.80	35.80	-22.7	3,487	-0.65%
2022/06/07	22	35.60	2.5	35.69	35.65	19.5	3,468	0.56%
2022/06/06	5	35.45	18	35.66	35.70	-13	3,470	-0.37%
2022/06/02	25	35.14	27.1	35.45	35.50	-2.1	3,526	-0.06%
2022/06/01	14	35.46	56	35.37	35.25	-42	3,623	-1.16%
2022/05/31	14	34.82	14	35.12	35.55	0	3,606	0.00%
2022/05/30	5	34.92	24.1	35.05	35.30	-19.1	3,395	-0.56%
2022/05/27	33	34.67	8	34.79	34.75	25	3,357	0.74%
2022/05/26	19	34.40	56	34.45	34.40	-37	3,371	-1.10%
2022/05/25	0	0.00	12	34.37	34.50	-12	3,454	-0.35%
2022/05/24	10	33.85	6	33.87	33.85	4	3,508	0.11%
2022/05/23	34	34.35	0	0.00	33.95	34	3,506	0.97%
2022/05/20	40	34.40	17	34.76	34.40	23	3,522	0.65%
2022/05/19	7	33.98	42	34.15	33.95	-35	3,484	-1.00%
2022/05/18	0	0.00	4.3	34.48	34.75	-4.3	3,484	-0.12%
2022/05/17	44	34.10	57	34.13	34.30	-13	3,494	-0.37%
2022/05/16	27	33.51	5	33.51	33.60	22	3,472	0.63%
2022/05/13	0.2	33.30	5	33.40	33.30	-4.8	3,480	-0.14%
2022/05/12	31	33.16	1	33.10	33.00	30	3,515	0.85%
2022/05/11	6	32.95	0	0.00	33.00	6	3,504	0.17%
2022/05/10	14.6	33.06	2	33.25	33.25	12.6	3,543	0.36%
2022/05/09	2	33.30	75	33.27	33.45	-73	3,561	-2.05%
2022/05/06	15.1	33.68	23	33.65	33.70	-7.9	3,626	-0.22%
2022/05/05	0	0.00	11	34.19	34.30	-11	3,729	-0.29%
2022/05/04	0.1	33.95	1	33.95	33.70	-0.9	3,737	-0.02%
2022/05/03	2	33.70	6	33.79	33.70	-4	3,818	-0.10%
2022/04/29	3	33.52	2	33.80	33.45	1	3,837	0.03%
2022/04/28	5.1	33.32	1	33.60	33.50	4.1	3,881	0.11%
2022/04/27	10	33.28	18.1	33.30	33.40	-8.1	3,860	-0.21%
2022/04/26	3	33.93	0	0.00	33.95	3	3,837	0.08%
2022/04/25	36.5	33.81	51	33.75	33.80	-14.5	3,857	-0.38%
2022/04/22	3.1	34.27	3	34.35	34.40	0.1	3,817	0.00%
2022/04/21	2	34.47	17	34.61	34.55	-15	3,847	-0.39%
2022/04/20	15.1	34.10	2	34.20	34.15	13.1	3,889	0.34%
2022/04/19	4	34.11	2	34.15	34.05	2	3,882	0.05%
2022/04/18	9	34.04	1	34.15	34.05	8	3,924	0.20%
2022/04/15	20	34.29	14	34.30	34.25	6	3,938	0.15%
2022/04/14	0	0.00	1	35.00	34.75	-1	3,966	-0.03%
2022/04/13	0.1	34.85	3	34.87	34.80	-2.9	4,006	-0.07%
2022/04/12	13	34.37	1	34.55	34.35	12	4,041	0.30%
2022/04/11	8.6	34.55	6	34.85	34.40	2.6	4,054	0.06%
2022/04/08	12	35.05	4	35.04	35.00	8	4,056	0.20%
2022/04/07	10.5	35.12	3	35.30	34.95	7.5	4,116	0.18%
2022/04/06	10.2	35.36	0	0.00	35.65	10.2	4,126	0.25%
2022/04/01	9	35.81	12	35.86	35.90	-3	4,226	-0.07%
2022/03/31	3	35.75	7	35.70	35.45	-4	4,354	-0.09%
2022/03/30	1	35.20	17.1	35.32	35.30	-16.1	4,321	-0.37%
2022/03/29	2	34.75	4	35.01	34.60	-2	4,231	-0.05%
2022/03/28	15.3	34.65	15	34.85	34.85	0.3	4,227	0.01%
2022/03/25	1	35.00	0	0.00	34.85	1	4,247	0.02%
2022/03/24	28	35.06	1	35.05	35.05	27	4,304	0.63%
2022/03/23	2	35.40	3	35.50	35.50	-1	4,354	-0.02%
2022/03/22	3.1	35.39	1	35.40	35.55	2.1	4,369	0.05%
2022/03/21	4	35.33	3	35.60	35.60	1	4,402	0.02%
2022/03/18	2	35.10	2	35.40	35.00	0	4,448	0.00%
2022/03/17	2	35.03	30	35.10	35.00	-28	4,474	-0.63%
2022/03/16	10	34.34	2	34.78	34.85	8	4,587	0.17%
2022/03/15	15.1	34.56	6	34.45	34.70	9.1	4,883	0.19%
2022/03/14	0	0.00	26	34.77	35.05	-26	4,982	-0.52%
2022/03/11	10	34.50	0	0.00	34.50	10	5,019	0.20%
2022/03/10	15	34.39	2.1	34.72	34.80	13	5,074	0.26%
2022/03/09	13	34.19	5.6	34.30	34.15	7.4	5,072	0.15%
2022/03/08	11	33.93	1	33.95	34.00	10	5,077	0.20%
2022/03/07	30.1	34.20	4	34.24	34.20	26.1	5,080	0.51%
2022/03/04	8	35.08	5	35.07	35.05	3	5,129	0.06%
2022/03/03	8.1	35.30	3	35.40	35.35	5.1	5,162	0.10%
2022/03/02	41.1	35.61	3	35.53	35.40	38.1	5,195	0.73%
2022/03/01	7.1	35.39	4	35.59	35.65	3.1	5,198	0.06%
2022/02/25	50.2	34.87	43	35.13	35.60	7.2	5,207	0.14%
2022/02/24	35	35.23	14	35.11	35.05	21	5,142	0.41%
2022/02/23	25	35.74	28.3	35.87	35.70	-3.3	5,087	-0.07%
2022/02/22	31	35.82	37	35.76	35.80	-6	5,118	-0.12%
2022/02/21	14	36.16	6.3	36.37	36.40	7.7	5,111	0.15%
2022/02/18	14	35.97	6	36.03	35.95	8	5,107	0.16%
2022/02/17	12	36.30	24.3	36.19	36.30	-12.3	5,115	-0.24%
2022/02/16	2	35.53	2	35.70	35.60	0	5,102	0.00%
2022/02/15	7	35.31	5	35.34	35.15	2	5,129	0.04%
2022/02/14	21	35.28	0.5	35.65	35.25	20.5	5,187	0.40%
2022/02/11	21.1	35.80	12	35.85	35.75	9.1	5,191	0.18%
2022/02/10	22	36.35	2	36.50	36.35	20	5,222	0.38%
2022/02/09	24	36.36	19.4	36.40	36.35	4.6	5,230	0.09%
2022/02/08	39.1	36.29	12	36.50	36.35	27.1	5,239	0.52%
2022/02/07	132	35.61	14.7	35.93	36.10	117.3	5,196	2.26%	大買/鉅額交易
2022/01/26	5	34.49	10	34.57	34.55	-5	5,093	-0.10%
2022/01/25	14	34.59	6	34.58	34.55	8	5,130	0.16%
2022/01/24	5	35.09	8	34.91	35.10	-3	5,082	-0.06%
2022/01/21	4	35.15	29	35.30	35.45	-25	5,139	-0.49%
2022/01/20	4	35.35	3	35.50	35.45	1	5,107	0.02%
2022/01/19	8	35.41	23.2	35.67	35.35	-15.2	5,164	-0.29%
2022/01/18	2	35.75	3	35.90	35.95	-1	5,156	-0.02%
2022/01/17	5.3	35.30	3	35.30	35.40	2.3	5,154	0.04%
2022/01/14	8.4	35.57	6.5	35.45	35.40	1.9	5,163	0.04%
2022/01/13	12	36.04	5	36.00	36.00	7	5,183	0.14%
2022/01/12	2.1	35.95	1	36.00	36.00	1.1	5,146	0.02%
2022/01/11	31	35.40	25	35.62	35.90	6	5,132	0.12%
2022/01/10	11	35.37	8	35.34	35.30	3	5,111	0.06%
2022/01/07	30	35.47	6	35.54	35.35	24	5,124	0.47%
2022/01/06	24.7	35.55	16	35.56	35.65	8.7	5,081	0.17%
2022/01/05	12.5	35.88	10	35.70	35.75	2.5	5,096	0.05%
2022/01/04	18	35.83	12	36.06	35.90	6	5,108	0.12%
2022/01/03	9	36.06	12	36.38	35.85	-3	5,109	-0.06%
2021/12/30	36.1	36.32	2	36.25	36.10	34.1	5,105	0.67%
2021/12/29	18	36.46	4	36.38	36.55	14	5,126	0.27%
2021/12/28	24	36.68	6	36.67	36.65	18	5,134	0.35%
2021/12/27	66	37.02	32	36.93	37.20	34	5,044	0.67%
2021/12/24	0	0.00	4.1	36.00	36.05	-4.1	4,997	-0.08%
2021/12/23	13	35.81	6.1	35.91	35.80	6.9	5,072	0.14%
2021/12/22	0	0.00	3	35.97	35.90	-3	5,202	-0.06%
2021/12/21	2	35.48	15.2	35.71	35.60	-13.2	5,233	-0.25%
2021/12/20	26.2	35.59	0	0.00	35.50	26.2	5,264	0.50%
2021/12/17	13.1	35.86	18.2	35.83	36.15	-5.1	5,281	-0.10%
2021/12/16	18	35.65	44	35.54	35.55	-26	5,262	-0.49%
2021/12/15	4	35.66	11	35.72	35.70	-7	5,344	-0.13%
2021/12/14	7	36.01	8	35.89	35.85	-1	5,397	-0.02%
2021/12/13	12	36.14	26	36.13	36.10	-14	5,381	-0.26%
2021/12/10	17	35.81	4	35.95	35.85	13	5,435	0.24%
2021/12/09	56.5	36.22	39	35.93	36.55	17.5	5,388	0.32%
2021/12/08	26	35.10	9	34.93	35.20	17	5,085	0.33%
2021/12/07	47	34.56	3	34.45	34.50	44	4,993	0.88%
2021/12/06	14.2	34.72	20	34.78	34.85	-5.8	5,066	-0.11%
2021/12/03	6	34.16	3	34.12	34.05	3	5,181	0.06%
2021/12/02	5.4	33.84	12	33.93	34.10	-6.6	5,200	-0.13%
2021/12/01	2	33.70	1	33.70	33.65	1	5,197	0.02%
2021/11/30	20.6	33.81	13	34.17	33.50	7.6	5,160	0.15%
2021/11/29	17.1	34.02	5	34.16	34.00	12.1	5,045	0.24%
2021/11/26	19	34.41	0	35.00	34.40	19	5,029	0.38%
2021/11/25	12	34.96	3	35.12	34.90	9	5,090	0.18%
2021/11/24	20.5	34.97	22	34.92	35.10	-1.5	5,171	-0.03%
2021/11/23	6	34.54	1	34.55	34.50	5	5,182	0.10%
2021/11/22	7.2	34.74	3	34.67	34.80	4.2	5,264	0.08%
2021/11/19	11.2	34.45	1	34.60	34.30	10.2	5,307	0.19%
2021/11/18	3	34.47	11	34.51	34.50	-8	5,349	-0.15%
2021/11/17	10	34.54	1	34.45	34.45	9	5,361	0.17%
2021/11/16	1	34.70	1	34.75	34.75	0	5,406	0.00%
2021/11/15	1	34.80	24	34.74	35.05	-23	5,536	-0.42%
2021/11/12	6	34.32	0	0.00	34.45	6	5,749	0.10%
2021/11/11	23	34.38	2	34.33	34.30	21	5,810	0.36%
2021/11/10	7	34.81	1	35.20	34.80	6	5,841	0.10%
2021/11/09	5	35.09	3	34.93	35.20	2	5,850	0.03%
2021/11/08	9	34.57	19	34.62	34.80	-10	5,916	-0.17%
2021/11/05	31.1	34.12	0	0.00	34.15	31.1	5,890	0.53%
2021/11/04	18	34.35	3	34.42	34.35	15	5,911	0.25%
2021/11/03	11.1	34.45	0	34.55	34.50	11.1	5,919	0.19%
2021/11/02	7	34.59	12	34.71	34.50	-5	5,933	-0.08%
2021/11/01	0.3	34.50	81	34.29	34.45	-80.7	5,893	-1.37%
2021/10/29	41.7	34.38	0	0.00	34.10	41.7	5,891	0.71%
2021/10/28	71	34.86	10	34.90	34.75	61	5,841	1.04%
2021/10/27	22.1	34.68	3	34.85	34.55	19.1	5,852	0.33%
2021/10/26	0	0.00	5	35.31	35.20	-5	5,851	-0.09%
2021/10/25	6.1	34.97	1	35.00	35.15	5.1	5,816	0.09%
2021/10/22	6.1	34.95	1	34.95	34.85	5.1	5,840	0.09%
2021/10/21	12.1	35.11	13	35.38	35.20	-1	5,829	-0.02%
2021/10/20	3	34.85	4.1	35.10	34.85	-1.1	5,774	-0.02%
2021/10/19	1.1	34.95	0	0.00	34.90	1.1	5,772	0.02%
2021/10/18	5	34.94	6	35.01	34.90	-1	5,762	-0.02%
2021/10/15	2.1	34.80	10	34.48	34.85	-7.9	5,770	-0.14%
2021/10/14	10	34.15	4	34.13	34.10	6	5,796	0.10%
2021/10/13	26.3	33.85	2.6	33.91	33.85	23.7	5,867	0.40%
2021/10/12	49	33.93	13	33.98	33.95	36	5,830	0.62%
2021/10/08	10.1	34.47	0	0.00	34.40	10.1	5,813	0.17%
2021/10/07	4.1	34.73	4	34.43	34.90	0.1	5,867	0.00%
2021/10/06	17	34.07	2	34.00	34.10	15	5,881	0.26%
2021/10/05	9	34.06	4	34.30	34.20	5	5,836	0.09%
2021/10/04	9.2	34.75	1	34.65	34.65	8.2	5,850	0.14%
2021/10/01	30.1	35.00	4	35.00	35.00	26.1	5,851	0.45%
2021/09/30	9	35.42	11	35.60	35.50	-2	5,747	-0.03%
2021/09/29	25.3	35.26	0	0.00	35.25	25.3	5,680	0.44%
2021/09/28	6.2	35.90	0	0.00	35.90	6.2	5,564	0.11%
2021/09/24	13.3	35.84	1	35.70	35.60	12.3	5,567	0.22%
2021/09/23	9.4	35.86	4	35.76	35.60	5.4	5,511	0.10%
2021/09/22	10.1	35.40	3.1	35.67	35.40	7	5,509	0.13%
2021/09/17	5	36.38	3	36.52	36.15	2	5,446	0.04%
2021/09/16	4	36.51	0	0.00	36.40	4	5,456	0.07%
2021/09/15	52	37.46	46	37.24	37.00	6	5,567	0.11%
2021/09/14	6	37.17	35	37.01	37.35	-29	5,544	-0.52%
2021/09/13	5	36.24	0	0.00	36.50	5	5,496	0.09%
2021/09/10	19	36.18	24	36.09	36.25	-5	5,560	-0.09%
2021/09/09	9	35.53	1.5	36.13	36.25	7.5	5,878	0.13%
2021/09/08	29.1	35.96	15	35.96	35.80	14.1	5,826	0.24%
2021/09/07	16	36.82	0	0.00	36.65	16	5,733	0.28%
2021/09/06	9.1	37.03	11	37.02	36.90	-1.9	5,753	-0.03%
2021/09/03	2	36.85	1	37.05	37.05	1	5,756	0.02%
2021/09/02	11	36.97	0	0.00	36.80	11	5,747	0.19%
2021/09/01	31.1	37.08	0	0.00	37.05	31.1	5,735	0.54%
2021/08/31	19	36.76	3	37.08	37.25	16	5,739	0.28%
2021/08/30	14	36.85	3	37.02	37.05	11	5,668	0.19%
2021/08/27	3	38.02	1	38.05	38.15	2	5,597	0.04%
2021/08/26	27.9	37.57	6	37.63	37.50	21.9	5,564	0.39%
2021/08/25	10	37.68	6	37.93	37.95	4	5,540	0.07%
2021/08/24	28	37.70	0	38.35	37.60	28	5,472	0.51%
2021/08/23	16	38.00	10	38.10	38.05	6	5,436	0.11%
2021/08/20	25	37.64	23	37.83	37.55	2	5,522	0.04%
2021/08/19	17.4	37.73	6	38.55	37.60	11.4	5,620	0.20%
2021/08/18	41	37.32	10	37.38	37.80	31	5,554	0.56%
2021/08/17	24	38.66	15	38.59	38.40	9	5,420	0.17%
2021/08/16	34	39.55	49	39.54	39.15	-15	5,337	-0.28%
2021/08/13	13.3	40.34	16.1	40.49	40.30	-2.8	5,353	-0.05%
2021/08/12	36.5	40.79	4	40.95	40.65	32.5	5,414	0.60%
2021/08/11	21	41.61	19	41.67	41.80	2	5,363	0.04%
2021/08/10	17.2	41.74	5	41.96	41.65	12.2	5,456	0.22%
2021/08/09	41	42.61	1	42.50	42.50	40	5,608	0.71%
2021/08/06	35	43.20	6	43.15	43.10	29	5,689	0.51%
2021/08/05	1	43.50	9	43.52	43.60	-8	5,835	-0.14%
2021/08/04	12	43.70	0	0.00	43.75	12	6,077	0.20%
2021/08/03	34	43.55	12	43.69	43.90	22	6,281	0.35%
2021/08/02	2	43.30	70	43.84	44.20	-68	6,363	-1.07%
2021/07/30	65	43.25	7	43.25	43.10	58	6,426	0.90%
2021/07/29	8	43.93	6	43.98	44.05	2	6,570	0.03%
2021/07/28	18	43.74	13	44.01	43.60	5	6,811	0.07%
2021/07/26	2	44.45	1	44.55	44.30	1	7,167	0.01%
2021/07/23	3	44.80	3	44.67	44.45	0	7,452	0.00%
2021/07/22	2	44.25	14	44.32	44.05	-12	7,643	-0.16%
2021/07/21	8	43.82	1	43.50	43.80	7	7,805	0.09%
2021/07/20	18	43.99	0	0.00	43.85	18	7,942	0.23%
2021/07/19	4	44.41	2	44.43	45.00	2	8,125	0.02%
2021/07/16	0	44.90	5	44.75	45.15	-5	8,566	-0.06%
2021/07/15	4	44.29	24	44.33	44.30	-20	8,998	-0.22%
2021/07/14	23	43.95	10	43.81	43.85	13	9,886	0.13%
2021/07/13	7	45.07	6	45.14	44.55	1	10,139	0.01%
2021/07/12	16	44.62	4	44.68	44.80	12	10,396	0.12%
2021/07/09	20	44.60	1.1	44.50	44.70	19	10,836	0.17%
2021/07/08	13	44.90	3	45.30	45.15	10	10,863	0.09%
2021/07/07	4	45.03	4.5	45.21	45.00	-0.5	10,870	-0.01%
2021/07/06	4	45.61	6.1	45.70	45.70	-2.1	10,884	-0.02%
2021/07/05	4	45.85	4	46.00	46.00	0	10,972	0.00%
2021/07/02	12	45.66	3.8	45.46	45.45	8.2	10,992	0.07%
2021/07/01	9	46.37	3	46.23	46.30	6	10,943	0.05%
2021/06/30	0	0.00	1	46.75	46.75	-1	10,959	-0.01%
2021/06/29	5	46.52	3	46.45	46.60	2	11,003	0.02%
2021/06/28	6	46.85	27.1	46.94	47.00	-21.1	11,123	-0.19%
2021/06/25	26	47.59	6	47.63	47.35	20	11,196	0.18%
2021/06/24	17	46.95	9.1	47.34	47.45	7.9	11,235	0.07%
2021/06/23	2.1	45.75	11	45.85	46.00	-8.9	11,152	-0.08%
2021/06/22	16	44.89	3	44.95	44.95	13	11,173	0.12%
2021/06/21	3.5	44.30	6	45.19	44.30	-2.5	11,334	-0.02%
2021/06/18	21	44.89	11	44.45	44.45	10	11,309	0.09%
2021/06/17	8	44.88	7	45.19	45.30	1	11,002	0.01%
2021/06/16	2	45.18	11	45.10	45.50	-9	11,021	-0.08%
2021/06/15	4.5	45.81	1	45.70	45.65	3.5	11,061	0.03%
2021/06/11	1	46.25	0	0.00	46.35	1	11,112	0.01%
2021/06/10	4.5	46.43	1	47.10	46.50	3.5	11,116	0.03%
2021/06/08	1.5	46.80	1	47.50	47.00	0.5	11,083	0.00%
2021/06/07	1	46.00	2	46.78	46.40	-1	11,102	-0.01%
2021/06/04	0	0.00	0	47.75	47.65	0	11,091	0.00%
2021/06/03	1	47.90	7	48.24	48.00	-6	11,101	-0.05%
2021/06/02	1.1	47.90	6	47.94	48.20	-5	11,144	-0.04%
2021/06/01	0.1	46.98	2.1	46.90	47.00	-2	11,095	-0.02%
2021/05/31	4.1	46.80	2	47.20	46.65	2.1	11,201	0.02%
2021/05/28	11.5	47.92	9	47.81	47.40	2.5	11,297	0.02%
2021/05/27	3	46.22	5	46.21	47.15	-2	11,207	-0.02%
2021/05/26	8	46.01	2	46.30	46.25	6	11,197	0.05%
2021/05/25	5	45.40	12	45.45	46.30	-7	11,152	-0.06%
2021/05/24	8	44.29	4	44.55	44.60	4	11,108	0.04%
2021/05/21	7	44.11	0	0.00	44.35	7	11,218	0.06%
2021/05/20	1	43.99	7	44.48	44.20	-6	11,167	-0.05%
2021/05/19	1	43.40	3	43.60	43.55	-2	11,092	-0.02%
2021/05/18	5	43.35	7	43.04	43.75	-2	11,075	-0.02%
2021/05/17	8.1	40.77	0	0.00	41.30	8.1	11,014	0.07%
2021/05/14	5	43.90	8	43.86	44.35	-3	10,811	-0.03%
2021/05/13	18.1	44.26	21	44.11	43.90	-2.9	10,697	-0.03%
2021/05/12	13	45.57	44.3	45.61	45.00	-31.3	10,559	-0.30%
2021/05/11	33.1	49.39	7	49.09	48.60	26.1	10,379	0.25%
2021/05/10	8.6	51.28	12	51.52	51.50	-3.4	10,201	-0.03%
2021/05/07	18.4	50.61	30	50.93	51.00	-11.6	10,178	-0.11%
2021/05/06	8	50.14	24.3	50.75	50.70	-16.3	10,138	-0.16%
2021/05/05	27	50.10	12	50.24	49.50	15	9,970	0.15%
2021/05/04	24	51.19	73.9	50.71	51.10	-49.9	9,745	-0.51%
2021/05/03	11.5	52.88	26.5	52.89	52.50	-15	9,553	-0.16%
2021/04/29	14.5	54.20	48	54.41	54.10	-33.5	9,387	-0.36%
2021/04/28	28.5	55.09	30	55.49	55.50	-1.5	9,117	-0.02%
2021/04/27	33	55.96	27	55.85	56.10	6	9,030	0.07%
2021/04/26	34	56.85	4	56.95	57.00	30	8,914	0.34%
2021/04/23	17.4	55.28	41	55.87	56.30	-23.6	8,784	-0.27%
2021/04/22	53.1	57.45	58	58.07	56.10	-4.9	8,588	-0.06%
2021/04/21	71.7	56.87	23	56.91	57.10	48.7	8,128	0.60%
2021/04/20	69	57.07	41	57.35	56.50	28	7,741	0.36%
2021/04/19	22	53.65	79.2	53.64	53.80	-57.2	6,858	-0.83%
2021/04/16	49.8	51.76	34	51.68	51.70	15.8	6,557	0.24%
2021/04/15	48.2	50.11	127	50.21	51.20	-78.8	6,355	-1.24%	大賣/
2021/04/14	13	47.44	24	48.04	48.15	-11	5,976	-0.18%
2021/04/13	26	47.68	6	47.76	47.30	20	6,072	0.33%
2021/04/12	32	47.97	3.8	48.11	47.80	28.2	6,202	0.46%
2021/04/09	21	47.95	30	47.92	48.00	-9	6,238	-0.14%
2021/04/08	5.4	46.77	2	47.00	46.95	3.4	6,166	0.05%
2021/04/07	1	47.10	4	47.24	47.30	-3	6,163	-0.05%
2021/04/06	25	47.44	23	47.58	47.30	2	6,151	0.03%
2021/04/01	18.5	47.55	12	47.60	47.45	6.5	6,115	0.11%
2021/03/31	46.5	48.07	28	48.08	48.20	18.5	6,045	0.31%
2021/03/30	13.5	46.65	26	47.22	47.50	-12.5	5,882	-0.21%
2021/03/29	17	46.57	40	46.51	47.00	-23	5,788	-0.40%
2021/03/26	14	45.66	21	45.75	45.45	-7	5,754	-0.12%
2021/03/25	11	45.47	14.2	45.81	45.75	-3.2	5,709	-0.06%
2021/03/24	4	45.28	26.6	45.45	46.40	-22.6	5,620	-0.40%
2021/03/23	2	45.23	44	44.79	44.75	-42	5,436	-0.77%
2021/03/22	7	44.33	9	44.34	44.55	-2	5,468	-0.04%
2021/03/19	7	44.15	1.3	44.34	44.20	5.7	5,493	0.10%
2021/03/18	21	45.07	10.1	45.21	45.00	10.9	5,476	0.20%
2021/03/17	7.2	44.44	43	44.66	44.70	-35.8	5,413	-0.66%
2021/03/16	2	44.15	3	44.27	44.05	-1	5,370	-0.02%
2021/03/15	2	43.88	1	44.00	44.15	1	5,446	0.02%
2021/03/12	11	44.00	5	43.75	44.00	6	5,608	0.11%
2021/03/11	42	43.96	28	44.05	43.85	14	5,662	0.25%
2021/03/10	11	43.60	5	43.90	43.65	6	5,681	0.11%
2021/03/09	3	43.80	1	43.60	43.60	2	5,722	0.03%
2021/03/08	14	43.55	2	44.00	43.45	12	5,736	0.21%
2021/03/05	16	42.97	0	0.00	42.95	16	5,802	0.28%
2021/03/04	15.5	43.88	7	43.84	43.55	8.5	5,959	0.14%
2021/03/03	19	43.49	14	43.77	43.85	5	5,920	0.08%
2021/03/02	5	42.42	12	43.00	42.40	-7	5,874	-0.12%
2021/02/26	34	43.10	1	42.95	43.15	33	5,890	0.56%
2021/02/25	7.5	44.65	15	44.70	44.45	-7.5	5,794	-0.13%
2021/02/24	0	0.00	15	44.69	44.40	-15	5,882	-0.25%
2021/02/23	15.5	43.67	49	44.34	44.65	-33.5	6,035	-0.56%
2021/02/22	3	42.70	10	43.47	43.60	-7	6,028	-0.12%
2021/02/19	6.5	42.58	1	42.50	42.55	5.5	6,085	0.09%
2021/02/18	3	43.15	13	43.11	43.30	-10	6,145	-0.16%
2021/02/17	1	43.15	18	42.96	42.70	-17	6,144	-0.28%
2021/02/05	0	0.00	7	42.11	41.80	-7	6,269	-0.11%
2021/02/04	2	41.83	1	42.00	41.65	1	6,367	0.02%
2021/02/03	1.1	41.68	6.2	42.45	42.45	-5.1	6,557	-0.08%
2021/02/02	3	41.87	6.1	41.84	42.25	-3.1	6,570	-0.05%
2021/02/01	0	0.00	1	40.85	40.80	-1	6,557	-0.02%
2021/01/29	3	40.02	1	39.85	39.95	2	6,608	0.03%
2021/01/28	4.6	40.55	4	40.30	40.35	0.6	6,637	0.01%
2021/01/27	1	41.60	1	41.55	41.40	0	6,668	0.00%
2021/01/26	2	41.50	2	42.00	41.50	0	6,678	0.00%
2021/01/25	3	41.82	8	41.95	42.00	-5	6,666	-0.08%
2021/01/22	4	41.78	1	41.95	42.00	3	6,679	0.04%
2021/01/21	0	0.00	5	41.93	41.70	-5	6,672	-0.07%
2021/01/20	12	41.65	2	41.93	41.60	10	6,659	0.15%
2021/01/19	1	42.60	3	42.95	43.20	-2	6,574	-0.03%
2021/01/18	8	42.29	0	0.00	42.35	8	6,533	0.12%
2021/01/15	0	0.00	2	43.30	43.05	-2	6,497	-0.03%
2021/01/14	3	42.95	0.4	43.10	43.10	2.6	6,468	0.04%
2021/01/13	1	43.20	1	43.50	43.30	0	6,412	0.00%
2021/01/12	1	43.40	7	43.16	43.05	-6	6,351	-0.09%
2021/01/11	0	0.00	6	43.19	43.55	-6	6,308	-0.10%
2021/01/08	11.5	42.97	15	43.26	43.60	-3.5	6,269	-0.06%
2021/01/07	7	42.78	25	42.40	42.85	-18	6,170	-0.29%
2021/01/06	29	41.28	40.2	42.10	41.35	-11.2	6,075	-0.18%
2021/01/05	28	43.01	2	42.85	42.80	26	5,880	0.44%
2021/01/04	13.1	43.32	42	43.97	44.40	-28.9	5,711	-0.51%
2020/12/31	27	43.95	3	44.10	44.05	24	5,632	0.43%
2020/12/30	6	43.82	2	44.10	44.10	4	5,627	0.07%
2020/12/29	7	43.34	5	43.45	43.35	2	5,619	0.04%
2020/12/28	1	43.70	2	43.65	43.60	-1	5,671	-0.02%
2020/12/25	7	43.46	5	43.60	43.55	2	5,672	0.04%
2020/12/24	11.4	43.35	5	43.75	43.50	6.4	5,697	0.11%
2020/12/23	6	43.22	34	43.82	43.35	-28	5,735	-0.49%
2020/12/22	47.5	43.70	18	43.60	43.05	29.5	5,733	0.51%
2020/12/21	4.8	44.37	68	44.40	44.65	-63.2	5,756	-1.10%
2020/12/18	3	45.12	1	45.10	45.10	2	5,733	0.03%
2020/12/17	0	0.00	9	45.30	45.50	-9	5,731	-0.16%
2020/12/16	3.4	45.46	26	45.47	45.70	-22.6	5,727	-0.39%
2020/12/15	1.1	44.61	4	44.73	44.80	-2.9	5,641	-0.05%
2020/12/14	6.5	44.49	4	45.15	45.15	2.5	5,592	0.04%
2020/12/11	3	44.48	25	44.20	44.35	-22	5,524	-0.40%
2020/12/10	6	44.96	2.1	44.83	44.80	3.9	5,539	0.07%
2020/12/09	18	45.11	5	45.21	45.30	13	5,503	0.24%
2020/12/08	23	45.01	39	44.97	45.45	-16	5,469	-0.29%
2020/12/07	14.2	43.74	1	43.80	43.80	13.2	5,351	0.25%
2020/12/04	12.1	43.52	19.2	43.63	43.70	-7	5,386	-0.13%
2020/12/03	3.5	43.05	5.2	43.34	43.30	-1.7	5,370	-0.03%
2020/12/02	5	43.36	1.1	43.76	43.20	3.9	5,391	0.07%
2020/12/01	20.5	43.36	39	43.25	43.50	-18.5	5,425	-0.34%
2020/11/30	10	42.92	37	43.12	42.50	-27	5,374	-0.50%
2020/11/27	7	43.11	0	0.00	43.20	7	5,260	0.13%
2020/11/26	6	43.31	7	43.24	43.20	-1	5,288	-0.02%
2020/11/25	9	43.39	9	43.14	43.00	0	5,393	0.00%
2020/11/24	5	42.43	19	42.93	42.75	-14	5,366	-0.26%
2020/11/23	25	43.56	58	43.34	43.30	-33	5,316	-0.62%
2020/11/20	43	43.45	23.2	43.02	43.25	19.8	5,180	0.38%
2020/11/19	5	41.72	13	41.68	41.80	-8	4,947	-0.16%
2020/11/18	12	41.13	92	40.99	41.05	-80	4,859	-1.65%
2020/11/17	3.5	40.28	6	40.11	40.35	-2.5	4,780	-0.05%
2020/11/16	2.5	39.87	11	39.99	39.95	-8.5	4,811	-0.18%
2020/11/13	16	40.37	20	40.55	39.95	-4	4,820	-0.08%
2020/11/12	4	39.70	29.2	39.81	39.90	-25.2	4,745	-0.53%
2020/11/11	7	39.40	26.5	39.41	40.00	-19.5	4,888	-0.40%
2020/11/10	1	38.55	58	38.55	38.60	-57	4,971	-1.15%
2020/11/09	9.1	38.60	16	38.51	38.60	-6.9	5,060	-0.14%
2020/11/06	22	38.33	84	38.21	38.25	-62	5,078	-1.22%
2020/11/05	0	0.00	25	38.02	38.00	-25	5,174	-0.48%
2020/11/04	12	36.47	55	37.18	37.50	-43	5,080	-0.85%
2020/11/03	10	36.49	5	36.48	36.70	5	5,035	0.10%
2020/11/02	0	0.00	42	36.01	36.05	-42	5,117	-0.82%
2020/10/30	38	35.91	0	0.00	36.10	38	5,225	0.73%
2020/10/29	11	36.20	0	0.00	36.35	11	5,303	0.21%
2020/10/28	36	37.06	1	37.20	37.10	35	5,346	0.65%
2020/10/27	3	37.15	33	37.43	37.45	-30	5,352	-0.56%
2020/10/26	0.5	37.15	8	37.50	37.25	-7.5	5,348	-0.14%
2020/10/23	22	36.66	0	0.00	36.75	22	5,346	0.41%
2020/10/22	1	36.95	1	37.00	36.70	0	5,425	0.00%
2020/10/21	1	36.90	0	0.00	36.85	1	5,463	0.02%
2020/10/20	24	36.62	0	0.00	36.80	24	5,487	0.44%
2020/10/19	18	36.98	2	36.90	37.05	16	5,553	0.29%
2020/10/16	6	36.78	0	0.00	36.70	6	5,635	0.11%
2020/10/15	11	36.60	0	0.00	36.60	11	5,670	0.19%
2020/10/14	1	37.10	1	37.15	37.10	0	5,719	0.00%
2020/10/13	0	0.00	20	37.25	37.20	-20	5,812	-0.34%
2020/10/08	0	37.80	3	37.65	37.85	-3	6,042	-0.05%
2020/10/07	0.5	38.00	17	38.04	38.00	-16.5	6,085	-0.27%
2020/10/06	8	37.93	10	37.80	38.00	-2	6,125	-0.03%
2020/10/05	21	37.89	24	38.15	37.90	-3	6,147	-0.05%
2020/09/30	10	36.80	0	0.00	36.90	10	6,153	0.16%
2020/09/29	3	37.30	8	37.28	37.20	-5	6,259	-0.08%
2020/09/28	1	35.95	20	36.63	36.70	-19	6,259	-0.30%
2020/09/25	9	35.93	19	36.13	36.00	-10	6,273	-0.16%
2020/09/24	28	36.07	5	36.53	35.70	23	6,256	0.37%
2020/09/23	6	36.83	12	36.73	37.30	-6	6,213	-0.10%
2020/09/22	17	37.21	2	37.23	37.05	15	6,199	0.24%
2020/09/21	1	38.00	9	38.10	38.00	-8	6,198	-0.13%
2020/09/18	0.1	37.70	10	37.75	37.70	-9.9	6,209	-0.16%
2020/09/17	1	37.85	0	0.00	37.90	1	6,204	0.02%
2020/09/16	2	38.18	0	0.00	38.25	2	6,206	0.03%
2020/09/15	3.5	38.21	6	38.33	38.50	-2.5	6,224	-0.04%
2020/09/14	11	37.70	7	37.85	37.80	4	6,212	0.06%
2020/09/11	13	38.38	2	38.33	37.90	11	6,237	0.18%
2020/09/10	4	38.34	11	38.36	38.50	-7	6,293	-0.11%
2020/09/09	5	37.98	13	37.92	38.45	-8	6,266	-0.13%
2020/09/08	1	37.35	3	37.57	37.50	-2	6,182	-0.03%
2020/09/07	11	37.12	10	36.45	37.25	1	6,152	0.02%
2020/09/04	21	35.85	0	0.00	36.10	21	6,136	0.34%
2020/09/03	2	36.05	5	36.03	35.85	-3	6,096	-0.05%
2020/09/02	7	35.81	1	35.65	35.90	6	6,043	0.10%
2020/09/01	13	36.37	20	36.42	36.40	-7	6,018	-0.12%
2020/08/31	16	36.13	60	36.46	36.00	-44	5,954	-0.74%
2020/08/28	2	37.53	6	37.42	37.30	-4	5,794	-0.07%
2020/08/27	5	37.45	3	37.20	37.30	2	5,819	0.03%
2020/08/26	2	37.75	6	37.85	37.75	-4	5,800	-0.07%
2020/08/25	0	0.00	1	37.70	37.65	-1	5,843	-0.02%
2020/08/24	4	37.48	3	37.55	37.65	1	6,080	0.02%
2020/08/21	2	37.85	10	38.19	38.10	-8	6,084	-0.13%
2020/08/20	23	37.19	3	37.08	37.45	20	6,072	0.33%
2020/08/19	12	38.52	6	38.43	38.40	6	5,995	0.10%
2020/08/18	49	38.56	3	38.45	39.00	46	5,938	0.77%
2020/08/17	81	38.53	13	38.87	38.75	68	5,860	1.16%
2020/08/14	55	38.26	11	38.69	38.65	44	5,618	0.78%
2020/08/13	5	36.98	36	37.30	37.75	-31	5,386	-0.58%
2020/08/12	7	36.14	7	36.78	36.35	0	5,277	0.00%
2020/08/11	65	36.73	73	36.61	36.65	-8	5,220	-0.15%
2020/08/10	1	35.50	3	35.75	35.40	-2	5,063	-0.04%
2020/08/07	9	35.46	0	0.00	35.35	9	5,125	0.18%
2020/08/06	5	36.25	13	36.53	36.40	-8	5,117	-0.16%
2020/08/05	18	35.78	16	35.75	35.90	2	5,015	0.04%
2020/08/04	1	35.30	21	35.24	35.55	-20	4,923	-0.41%
2020/08/03	7	33.68	1	34.00	33.60	6	4,841	0.12%
2020/07/31	3	34.03	0	0.00	33.95	3	4,787	0.06%
2020/07/30	10	33.93	2	33.60	34.40	8	4,821	0.17%
2020/07/29	14	33.70	10	34.00	33.65	4	4,862	0.08%
2020/07/28	15	33.47	1	33.50	33.55	14	4,921	0.28%
2020/07/27	8	34.29	4	34.15	34.00	4	4,975	0.08%
2020/07/24	6	34.57	0	0.00	34.50	6	4,982	0.12%
2020/07/23	7	35.06	1	35.40	35.00	6	5,072	0.12%
2020/07/22	4	35.65	2	35.70	35.65	2	5,096	0.04%
2020/07/21	0	0.00	3	35.60	35.55	-3	5,052	-0.06%
2020/07/20	19	35.20	1	35.05	35.05	18	5,070	0.35%
2020/07/17	29	35.89	4	35.85	35.70	25	5,023	0.50%
2020/07/16	11	36.95	9	37.12	37.00	2	4,973	0.04%
2020/07/15	6	36.56	24	36.26	36.35	-18	4,823	-0.37%
2020/07/14	0.5	35.55	0	0.00	35.55	0.5	4,782	0.01%
2020/07/13	2.5	35.63	9	35.99	35.55	-6.5	4,758	-0.14%
2020/07/10	5	35.30	7	35.96	35.50	-2	4,728	-0.04%
2020/07/09	12	36.01	4	36.08	36.00	8	4,714	0.17%
2020/07/08	2	35.88	17	35.93	36.00	-15	4,653	-0.32%
2020/07/07	16.6	35.10	3	35.17	35.15	13.6	4,545	0.30%
2020/07/06	1	35.00	56	35.13	35.10	-55	4,552	-1.21%
2020/07/03	2	34.98	0	0.00	34.95	2	4,557	0.04%
2020/07/02	5	35.00	57	34.88	35.15	-52	4,612	-1.13%
2020/07/01	3	33.82	0	0.00	33.90	3	4,589	0.07%
2020/06/30	48	33.76	4	33.89	33.75	44	4,590	0.96%
2020/06/29	24	33.91	5	33.80	33.95	19	4,602	0.41%
2020/06/24	22	34.52	0	0.00	34.50	22	4,614	0.48%
2020/06/23	6	34.66	10	34.20	34.70	-4	4,680	-0.09%
2020/06/22	15.5	34.75	27	34.74	34.60	-11.5	4,693	-0.25%
2020/06/19	22	35.01	0	0.00	35.00	22	4,719	0.47%
2020/06/18	31.8	35.35	2	35.45	35.10	29.8	4,715	0.63%
2020/06/17	30	35.76	30	35.70	35.70	0	4,735	0.00%
2020/06/16	17	34.33	0	0.00	34.15	17	4,763	0.36%
2020/06/15	3	34.37	7	34.58	34.20	-4	4,906	-0.08%
2020/06/12	30	34.24	40	33.96	34.45	-10	4,997	-0.20%
2020/06/11	27	35.34	13	35.09	34.70	14	5,094	0.27%
2020/06/10	3	35.85	21.4	35.74	36.00	-18.4	5,095	-0.36%
2020/06/09	27	35.24	10	35.43	35.40	17	5,202	0.33%
2020/06/08	15	35.11	17	35.23	35.20	-2	5,290	-0.04%
2020/06/05	7	34.64	16	34.88	34.75	-9	5,287	-0.17%
2020/06/04	1	34.90	46	34.70	34.75	-45	5,291	-0.85%
2020/06/03	1	34.15	18	34.46	34.60	-17	5,331	-0.32%
2020/06/02	3	34.00	9	33.76	33.80	-6	5,305	-0.11%
2020/06/01	2	33.60	33	34.20	33.75	-31	5,302	-0.58%
2020/05/29	10.3	33.29	0	0.00	32.80	10.3	5,263	0.20%
2020/05/28	10	33.55	0	0.00	33.55	10	5,041	0.20%
2020/05/27	15	33.80	10	33.91	34.00	5	5,029	0.10%
2020/05/26	0	0.00	48	33.61	33.80	-48	5,065	-0.95%
2020/05/25	36	32.23	25	32.49	32.50	11	5,049	0.22%
2020/05/22	41	32.92	0	0.00	32.55	41	5,050	0.81%
2020/05/21	24	33.61	13	33.68	33.80	11	5,024	0.22%
2020/05/20	13	33.09	39	33.57	33.70	-26	5,007	-0.52%
2020/05/19	16	33.25	17	33.31	33.30	-1	4,972	-0.02%
2020/05/18	7	32.49	3	32.52	32.25	4	4,934	0.08%
2020/05/15	12	31.80	2	32.50	31.80	10	4,908	0.20%
2020/05/14	35	32.22	1	32.35	32.00	34	4,866	0.70%
2020/05/13	8	33.07	0	0.00	33.05	8	4,782	0.17%
2020/05/12	23	33.48	0	0.00	33.35	23	4,745	0.48%
2020/05/11	3	33.90	0.1	33.90	33.85	2.9	4,722	0.06%
2020/05/08	8	34.04	4	34.60	33.85	4	4,701	0.09%
2020/05/07	6	34.23	3.8	34.19	34.15	2.2	4,681	0.05%
2020/05/06	7	34.25	5	34.73	34.50	2	4,675	0.04%
2020/05/05	4	34.80	11	34.88	34.55	-7	4,627	-0.15%
2020/05/04	8.1	34.17	13	34.44	34.10	-4.9	4,569	-0.11%
2020/04/30	13.1	34.57	14	34.59	34.55	-0.9	4,501	-0.02%
2020/04/29	8	34.76	2	34.70	34.50	6	4,405	0.14%
2020/04/28	39	34.01	38	34.14	34.55	1	4,379	0.02%
2020/04/27	21	32.41	43	32.10	32.80	-22	4,385	-0.50%
2020/04/24	17	30.71	0	0.00	30.60	17	4,282	0.40%
2020/04/23	13	31.00	9	31.11	30.85	4	4,231	0.09%
2020/04/22	11	31.34	4	31.40	31.30	7	4,169	0.17%
2020/04/21	5.8	32.00	10	32.00	31.80	-4.2	4,150	-0.10%
2020/04/20	4	32.94	0	0.00	32.75	4	4,102	0.10%
2020/04/17	1	33.30	7	33.14	33.10	-6	4,100	-0.15%
2020/04/16	7.3	32.75	4	32.78	32.85	3.3	4,028	0.08%
2020/04/15	11	33.28	12	33.23	33.40	-1	3,986	-0.03%
2020/04/14	0	0.00	8	33.01	33.30	-8	3,956	-0.20%
2020/04/13	9.3	32.26	0	0.00	32.05	9.3	3,904	0.24%
2020/04/10	0	0.00	10	32.23	32.55	-10	3,896	-0.26%
2020/04/09	3	32.50	5	32.25	32.10	-2	3,878	-0.05%
2020/04/08	1	32.35	6	32.14	32.60	-5	3,826	-0.13%
2020/04/07	1	31.85	13.2	31.46	31.40	-12.2	3,764	-0.32%
2020/04/06	15	29.87	9	30.02	30.05	6	3,697	0.16%
2020/04/01	0	0.00	4	30.50	30.45	-4	3,626	-0.11%
2020/03/31	0	0.00	1	31.65	30.80	-1	3,591	-0.03%
2020/03/30	18	30.45	10	30.25	31.15	8	3,539	0.23%
2020/03/27	22	31.34	0	0.00	31.00	22	3,489	0.63%
2020/03/26	15	31.24	22	31.45	31.00	-7	3,437	-0.20%
2020/03/25	27	31.37	1	31.45	31.55	26	3,491	0.74%
2020/03/24	17	30.48	22	31.04	30.70	-5	3,435	-0.15%
2020/03/23	5	29.21	9	29.68	29.60	-4	3,401	-0.12%
2020/03/20	16	30.25	24	30.29	30.25	-8	3,357	-0.24%
2020/03/19	33	30.56	58	30.79	29.70	-25	3,219	-0.78%
2020/03/18	1	33.00	15	33.05	33.00	-14	3,094	-0.45%
2020/03/17	18	33.43	21	33.48	33.00	-3	3,023	-0.10%
2020/03/16	15	35.03	10	35.39	34.90	5	2,921	0.17%
2020/03/13	17	35.13	24	35.04	36.00	-7	2,853	-0.25%
2020/03/12	26	37.31	88	37.37	37.85	-62	2,743	-2.26%
2020/03/11	11	37.38	12	37.87	38.00	-1	2,632	-0.04%
2020/03/10	13	38.25	43	37.97	38.35	-30	2,580	-1.16%
2020/03/09	18	38.01	4	38.10	38.10	14	2,568	0.55%
2020/03/06	2	38.83	0	0.00	39.00	2	2,521	0.08%
2020/03/05	0	0.00	1	39.15	39.20	-1	2,503	-0.04%
2020/03/04	4	39.15	0	0.00	39.20	4	2,525	0.16%
2020/03/03	0	0.00	11	39.05	39.10	-11	2,520	-0.44%
2020/03/02	6.5	39.08	0	0.00	39.00	6.5	2,519	0.26%
2020/02/27	2	38.95	10	39.55	39.55	-8	2,620	-0.31%
2020/02/26	3	38.58	1	38.45	39.10	2	2,573	0.08%
2020/02/25	13	38.68	0	0.00	38.70	13	2,585	0.50%
2020/02/24	10	38.80	0	0.00	38.90	10	2,600	0.38%
2020/02/21	2	39.25	1	39.35	39.15	1	2,615	0.04%
2020/02/20	12	39.24	0	0.00	39.10	12	2,680	0.45%
2020/02/19	3	39.28	0	0.00	39.45	3	2,709	0.11%
2020/02/18	5	39.20	0	0.00	39.20	5	2,738	0.18%
2020/02/17	5	39.52	0	0.00	39.45	5	2,819	0.18%
2020/02/14	0	0.00	4.5	39.69	39.95	-4.5	2,899	-0.16%
2020/02/13	4	39.55	0	0.00	39.55	4	3,163	0.13%
2020/02/12	8	39.58	0	0.00	39.45	8	3,227	0.25%
2020/02/11	17	39.34	7	39.37	39.30	10	3,238	0.31%
2020/02/10	19	39.09	16	39.29	39.40	3	3,239	0.09%
2020/02/07	2	39.65	3	39.75	39.60	-1	3,261	-0.03%
2020/02/06	1.3	40.14	23.2	40.18	40.00	-21.8	3,273	-0.67%
2020/02/05	7.2	39.57	3.8	39.80	39.95	3.3	3,292	0.10%
2020/02/04	4	39.15	11	39.60	39.60	-7	3,293	-0.21%
2020/02/03	10	38.92	0	0.00	39.35	10	3,314	0.30%
2020/01/31	15	39.69	7.5	39.81	39.35	7.5	3,313	0.23%
2020/01/30	59.2	40.14	73	40.13	39.10	-13.8	3,309	-0.42%
2020/01/20	0.4	42.25	6	42.28	42.25	-5.6	3,203	-0.17%
2020/01/17	2	42.08	0	0.00	42.10	2	3,214	0.06%
2020/01/16	2	42.10	0	0.00	42.15	2	3,242	0.06%
2020/01/15	2	41.95	1	42.05	42.10	1	3,280	0.03%
2020/01/14	16.3	42.33	0	0.00	42.20	16.3	3,354	0.48%
2020/01/13	50	42.27	7	42.25	42.40	43	3,406	1.26%
2020/01/10	7	41.51	0	0.00	41.75	7	3,562	0.20%
2020/01/08	1	41.20	20	41.25	41.05	-19	3,823	-0.50%
2020/01/07	1	41.35	1	41.55	41.35	0	3,905	0.00%
2020/01/06	1	41.60	2	41.53	41.40	-1	3,994	-0.03%
2020/01/03	1	41.95	20	41.95	41.95	-19	4,004	-0.47%
2020/01/02	20	42.00	5	41.95	42.10	15	4,028	0.37%
2019/12/31	1	41.80	2	41.95	41.80	-1	4,073	-0.02%
2019/12/27	0	0.00	4	42.21	42.30	-4	4,165	-0.10%
2019/12/26	0.1	42.20	1	42.10	42.10	-0.9	4,186	-0.02%
2019/12/25	22	42.09	0	0.00	42.00	22	4,258	0.52%
2019/12/24	0	0.00	7.1	42.08	42.00	-7.1	4,413	-0.16%
2019/12/23	8	42.58	3	42.60	42.45	5	4,491	0.11%
2019/12/20	2	43.05	178	42.05	43.05	-176	4,473	-3.93%	大賣/鉅額交易
2019/12/19	3	42.03	20	42.05	42.20	-17	4,446	-0.38%
2019/12/18	25	42.34	6	42.38	42.25	19	4,593	0.41%
2019/12/17	40	42.19	8	42.14	42.30	32	4,627	0.69%
2019/12/16	48	42.04	3	42.10	42.00	45	4,631	0.97%
2019/12/13	7	42.04	35	42.07	41.65	-28	4,676	-0.60%
2019/12/12	24	41.63	4	41.24	41.65	20	4,648	0.43%
2019/12/11	5	40.91	1	41.10	41.15	4	4,660	0.09%
2019/12/10	35	41.04	0	0.00	41.00	35	4,672	0.75%
2019/12/09	6	40.83	82	40.56	40.85	-76	4,698	-1.62%
2019/12/06	38	41.49	2	41.40	41.40	36	4,681	0.77%
2019/12/05	32	41.46	0	0.00	41.10	32	4,680	0.68%
2019/12/04	8	41.28	160	41.12	41.35	-152	4,709	-3.23%	大賣/鉅額交易
2019/12/03	1	41.30	8	41.08	41.40	-7	4,746	-0.15%
2019/12/02	9	41.51	3	41.50	41.25	6	4,737	0.13%
2019/11/29	44	41.78	1	41.70	41.60	43	4,782	0.90%
2019/11/28	6	42.05	1	42.00	42.00	5	4,904	0.10%
2019/11/27	8	41.95	0.3	42.00	42.00	7.7	5,085	0.15%
2019/11/26	4.1	42.00	1	42.10	41.85	3.1	5,132	0.06%
2019/11/25	35	42.05	0	0.00	42.10	35	5,056	0.69%
2019/11/22	111	42.11	0	0.00	42.20	111	5,197	2.14%	大買/鉅額交易
2019/11/21	5	41.96	4	41.90	41.85	1	5,305	0.02%
2019/11/20	2	42.08	0	0.00	42.20	2	5,512	0.04%
2019/11/19	13	42.31	10	42.24	42.45	3	5,580	0.05%
2019/11/18	5	42.73	109	42.55	42.80	-104	5,521	-1.88%	大賣/鉅額交易
2019/11/15	57	43.13	9	42.86	42.95	48	5,489	0.87%
2019/11/14	56	43.38	16	43.03	42.95	40	5,468	0.73%
2019/11/13	2.3	43.38	106	43.19	43.35	-103.7	5,403	-1.92%	大賣/鉅額交易
2019/11/12	123	44.33	33.1	44.32	44.00	89.9	5,374	1.67%	大買/
2019/11/11	81	47.60	8	46.99	46.95	73	5,134	1.42%
2019/11/08	1	48.15	7	48.27	48.35	-6	5,129	-0.12%
2019/11/07	4	48.20	2	48.25	48.20	2	5,170	0.04%
2019/11/06	1	48.15	7.2	48.32	48.30	-6.2	5,175	-0.12%
2019/11/05	1	48.15	13	48.23	48.20	-12	5,166	-0.23%
2019/11/04	4.3	48.15	9	48.09	48.25	-4.7	5,203	-0.09%
2019/11/01	0	0.00	6	48.03	48.20	-6	5,230	-0.11%
2019/10/31	4	47.88	1	47.75	47.85	3	5,258	0.06%
2019/10/30	8	47.85	11	47.89	48.00	-3	5,276	-0.06%
2019/10/29	42	47.95	5	47.46	47.30	37	5,315	0.70%
2019/10/28	11	47.86	6	47.90	47.55	5	5,312	0.09%
2019/10/25	1	48.00	6	47.77	47.70	-5	5,313	-0.09%
2019/10/24	3	47.77	13	47.99	48.00	-10	5,323	-0.19%
2019/10/23	4	47.90	16	47.85	47.90	-12	5,337	-0.22%
2019/10/22	78.3	48.08	19	48.14	47.80	59.3	5,320	1.11%
2019/10/21	5.5	48.42	165	48.45	48.55	-159.5	5,267	-3.03%	大賣/鉅額交易
2019/10/18	17	48.56	27	48.54	48.70	-10	5,261	-0.19%
2019/10/17	7	47.90	48	47.82	48.15	-41	5,135	-0.80%
2019/10/16	26	47.43	23.5	47.39	47.95	2.5	5,045	0.05%
2019/10/15	145	46.84	28.3	46.67	46.60	116.8	4,906	2.38%	大買/鉅額交易
2019/10/14	4	46.13	29	45.87	46.05	-25	4,817	-0.52%
2019/10/09	3	44.97	20	45.15	44.90	-17	4,743	-0.36%
2019/10/08	11	45.34	1	45.45	45.15	10	4,756	0.21%
2019/10/07	4.3	45.27	1	45.60	45.35	3.3	4,751	0.07%
2019/10/04	1	45.25	6	45.38	45.45	-5	4,737	-0.11%
2019/10/03	11	44.91	57	44.69	45.00	-46	4,717	-0.98%
2019/10/02	6	45.90	12	45.93	45.85	-6	4,638	-0.13%
2019/10/01	20	46.07	95	46.16	46.15	-75	4,620	-1.62%
2019/09/27	12.1	46.00	23	45.81	45.80	-10.9	4,558	-0.24%
2019/09/26	6.1	45.21	15	45.29	45.10	-8.9	4,414	-0.20%
2019/09/25	3	44.80	14	44.71	45.00	-11	4,333	-0.25%
2019/09/24	9	44.94	6	44.89	44.65	3	4,339	0.07%
2019/09/23	55	44.81	16	45.16	45.00	39	4,302	0.91%
2019/09/20	1	44.25	5	44.39	44.40	-4	4,202	-0.10%
2019/09/19	5	44.32	6	44.36	44.50	-1	4,148	-0.02%
2019/09/18	1	44.55	21	44.67	44.60	-20	4,143	-0.48%
2019/09/17	10	44.38	4	44.41	44.40	6	4,110	0.15%
2019/09/16	6	44.18	8	44.63	44.25	-2	4,158	-0.05%
2019/09/12	6.2	44.16	8	44.17	44.15	-1.8	4,115	-0.04%
2019/09/11	41	44.10	12	44.05	44.00	29	4,103	0.71%
2019/09/10	9	43.99	14	43.97	43.95	-5	4,084	-0.12%
2019/09/09	1	43.85	4	43.80	43.80	-3	4,057	-0.07%
2019/09/06	5	43.90	1	43.85	43.85	4	4,060	0.10%
2019/09/05	10	43.71	62	43.53	43.70	-52	4,098	-1.27%
2019/09/04	4	43.23	7	43.37	43.50	-3	4,089	-0.07%
2019/09/03	12.2	43.60	59	43.49	43.45	-46.8	4,087	-1.14%
2019/09/02	197	44.24	121	44.56	44.05	76	4,061	1.87%	大買/大賣/
2019/08/30	133	43.76	50	43.87	44.00	83	3,937	2.11%	大買/
2019/08/29	6	43.08	5	42.99	43.00	1	3,771	0.03%
2019/08/28	19	43.03	146	42.85	43.00	-127	3,712	-3.42%	大賣/鉅額交易
2019/08/27	10	43.35	21	43.55	43.00	-11	3,669	-0.30%
2019/08/26	14	42.90	17	42.73	42.60	-3	3,526	-0.09%
2019/08/23	41	42.51	38	42.51	42.50	3	3,394	0.09%
2019/08/22	134	41.24	37	41.03	41.30	97	3,183	3.05%	大買/
2019/08/21	1	40.00	4	40.08	40.00	-3	3,179	-0.09%
2019/08/20	0	0.00	2	40.00	39.85	-2	3,193	-0.06%
2019/08/19	1	40.00	0	0.00	40.00	1	3,198	0.03%
2019/08/16	1	40.00	0	0.00	40.10	1	3,219	0.03%
2019/08/15	2	39.98	3	40.00	40.10	-1	3,211	-0.03%
2019/08/14	2	40.50	222	40.31	40.15	-220	3,248	-6.77%	大賣/鉅額交易
2019/08/13	33	40.41	13	40.45	40.25	20	3,256	0.61%
2019/08/12	2	39.90	24	40.00	40.00	-22	3,229	-0.68%
2019/08/07	5	38.65	0	0.00	38.75	5	3,208	0.16%
2019/08/06	53	38.67	27	38.66	38.75	26	3,254	0.80%
2019/08/05	6	38.83	5	39.10	38.95	1	3,269	0.03%
2019/08/02	45	39.03	1	39.10	39.00	44	3,267	1.35%
2019/08/01	33	39.56	0	0.00	39.55	33	3,315	1.00%
2019/07/31	19	39.82	20	39.93	40.40	-1	3,327	-0.03%
2019/07/30	3	40.05	9	40.19	40.15	-6	3,299	-0.18%
2019/07/29	1	40.00	5	40.00	40.00	-4	3,334	-0.12%
2019/07/26	1	40.20	0	0.00	40.20	1	3,318	0.03%
2019/07/25	3	40.05	3	39.85	40.10	0	3,322	0.00%
2019/07/24	6	39.68	1	39.75	39.65	5	3,357	0.15%
2019/07/23	10	39.48	2	39.65	39.65	8	3,402	0.24%
2019/07/22	4	39.36	0	0.00	39.45	4	3,403	0.12%
2019/07/19	4	40.20	1	40.40	40.40	3	3,498	0.09%
2019/07/18	2	40.18	0	0.00	40.20	2	3,544	0.06%
2019/07/17	3	40.38	6	40.29	40.30	-3	3,573	-0.08%
2019/07/16	5	40.58	8	40.64	40.55	-3	3,634	-0.08%
2019/07/15	14	40.72	0	0.00	40.65	14	3,711	0.38%
2019/07/12	5	40.63	8	40.61	40.65	-3	3,804	-0.08%
2019/07/11	10	40.40	5	40.45	40.40	5	3,838	0.13%
2019/07/10	0	0.00	5	40.35	40.25	-5	3,878	-0.13%
2019/07/09	2	40.03	0	0.00	40.05	2	3,918	0.05%
2019/07/08	1	40.10	0	0.00	40.20	1	3,957	0.03%
2019/07/05	3	40.33	1	40.25	40.25	2	3,989	0.05%
2019/07/04	1	40.40	11	40.31	40.35	-10	4,027	-0.25%
2019/07/02	5	39.99	2.4	40.01	40.00	2.6	4,035	0.06%
2019/07/01	14	40.13	71	39.98	39.90	-57	4,041	-1.41%
2019/06/28	8	40.11	3	40.25	40.10	5	4,031	0.12%
2019/06/27	51	40.69	25	40.70	40.70	26	4,021	0.65%
2019/06/26	1	40.15	12	40.42	40.45	-11	4,005	-0.27%
2019/06/25	52	40.19	2	40.45	40.30	50	4,038	1.24%
2019/06/24	0	0.00	6	40.51	40.80	-6	4,043	-0.15%
2019/06/21	5	40.16	7	40.40	40.55	-2	4,072	-0.05%
2019/06/20	0	0.00	3	40.40	40.35	-3	4,049	-0.07%
2019/06/19	9	39.84	45	40.00	40.25	-36	4,059	-0.89%
2019/06/18	5	39.74	1	39.75	39.80	4	4,034	0.10%
2019/06/17	3	39.50	5	39.60	39.50	-2	4,040	-0.05%
2019/06/14	18	39.14	0	0.00	39.30	18	4,044	0.45%
2019/06/13	18	39.13	8	39.27	39.10	10	4,028	0.25%
2019/06/12	64	39.46	2	39.40	39.55	62	4,083	1.52%
2019/06/11	6	40.11	5	40.05	40.10	1	4,023	0.02%
2019/06/10	0	0.00	2	40.25	40.40	-2	3,992	-0.05%
2019/06/06	7	40.07	2	40.15	40.15	5	3,963	0.13%
2019/06/05	8	39.92	0	0.00	40.10	8	3,948	0.20%
2019/06/04	2	39.98	0	0.00	39.80	2	3,922	0.05%
2019/05/31	2	40.00	3	40.00	40.10	-1	3,899	-0.03%
2019/05/30	1.1	40.06	20	40.15	40.05	-18.9	3,877	-0.49%
2019/05/29	1.1	39.62	8	39.70	39.60	-6.9	3,889	-0.18%
2019/05/27	8	39.40	16	39.91	40.00	-8	3,864	-0.21%
2019/05/24	12	39.48	0	0.00	39.40	12	3,855	0.31%
2019/05/23	12	39.70	0	0.00	39.85	12	3,854	0.31%
2019/05/22	9	40.37	1	40.30	40.15	8	3,830	0.21%
2019/05/21	7	40.41	27	39.80	40.65	-20	3,842	-0.52%
2019/05/20	5	39.20	3	39.30	39.35	2	3,766	0.05%
2019/05/17	4	38.93	8	38.89	38.65	-4	3,753	-0.11%
2019/05/16	4	38.80	5	38.68	38.65	-1	3,756	-0.03%
2019/05/15	7	38.99	7	38.93	39.00	0	3,749	0.00%
2019/05/14	27	38.68	2	38.60	38.75	25	3,736	0.67%
2019/05/13	24.3	39.15	13	39.08	39.10	11.3	3,689	0.30%
2019/05/10	37	39.91	11	40.02	39.70	26	3,645	0.71%
2019/05/09	9.3	40.04	4	40.05	39.95	5.3	3,642	0.14%
2019/05/08	7	40.48	1	40.40	40.65	6	3,564	0.17%
2019/05/07	2	40.63	1	40.80	40.85	1	3,503	0.03%
2019/05/06	6	40.85	20	40.87	40.80	-14	3,461	-0.40%
2019/05/03	10	41.63	3	41.60	41.70	7	3,390	0.21%
2019/05/02	6	41.55	0	0.00	41.45	6	3,385	0.18%
2019/04/30	13	41.58	3	41.62	41.25	10	3,366	0.30%
2019/04/29	18	41.54	11	41.40	41.60	7	3,305	0.21%
2019/04/26	2	40.95	4	40.70	41.00	-2	3,252	-0.06%
2019/04/25	26.1	40.77	1	40.30	40.40	25.1	3,231	0.78%
2019/04/24	7	40.96	1	41.10	41.05	6	3,100	0.19%
2019/04/23	14	40.93	2	40.95	41.00	12	3,036	0.40%
2019/04/22	19	41.13	1	41.30	41.00	18	2,998	0.60%
2019/04/19	6.4	41.10	1	41.25	41.20	5.4	2,929	0.18%
2019/04/18	6	41.04	3	41.07	41.05	3	2,856	0.11%
2019/04/17	12	41.09	1	41.10	41.15	11	2,785	0.39%
2019/04/16	11	41.26	1	41.10	41.00	10	2,720	0.37%
2019/04/15	15	41.47	0	0.00	41.30	15	2,687	0.56%
2019/04/12	13	41.60	1	41.45	41.50	12	2,632	0.46%
2019/04/11	1	42.05	6	42.14	42.05	-5	2,596	-0.19%
2019/04/10	4	42.58	8	42.31	42.55	-4	2,562	-0.16%
2019/04/09	2	41.65	0	0.00	41.85	2	2,549	0.08%
2019/04/08	3	41.90	0	0.00	41.70	3	2,546	0.12%
2019/04/03	30	41.49	4	41.48	41.70	26	2,564	1.01%
2019/04/02	0	0.00	2	41.53	41.45	-2	2,592	-0.08%
2019/04/01	9	41.66	1	41.70	41.45	8	2,590	0.31%
2019/03/29	1	41.15	3	41.38	41.95	-2	2,572	-0.08%
2019/03/28	7	41.31	0	0.00	41.40	7	2,748	0.25%
2019/03/27	26	41.43	16	41.52	41.90	10	2,725	0.37%
2019/03/26	34	41.59	5	41.68	41.65	29	2,711	1.07%
2019/03/25	49	41.67	13	41.79	42.20	36	2,660	1.35%
2019/03/22	12	42.82	9	43.11	42.95	3	2,616	0.11%
2019/03/21	6	43.77	7	43.76	43.70	-1	2,614	-0.04%
2019/03/20	8	43.33	6.5	43.48	43.55	1.5	2,637	0.06%
2019/03/19	2	43.30	1	43.30	43.25	1	2,627	0.04%
2019/03/18	5	43.09	5	43.02	43.15	0	2,616	0.00%
2019/03/15	6.5	42.61	4	42.66	43.00	2.5	2,610	0.10%
2019/03/14	4	42.75	1	42.75	42.85	3	2,477	0.12%
2019/03/13	10	42.86	11	42.87	43.00	-1	2,491	-0.04%
2019/03/12	2	42.80	3	42.97	42.85	-1	2,512	-0.04%
2019/03/08	4	42.80	1	42.80	42.75	3	2,600	0.12%
2019/03/07	1	42.95	12	42.97	43.00	-11	2,724	-0.40%
2019/03/06	2	43.00	9	43.08	43.10	-7	2,789	-0.25%
2019/03/05	5	43.12	6	43.16	43.10	-1	2,812	-0.04%
2019/03/04	23	42.93	11	43.28	43.55	12	2,839	0.42%
2019/02/27	1	44.10	2	44.10	43.75	-1	2,823	-0.04%
2019/02/26	2	43.78	25	44.32	44.05	-23	2,770	-0.83%
2019/02/25	0	0.00	0.1	43.75	43.60	-0.1	2,724	0.00%
2019/02/22	9	43.05	3	43.15	43.40	6	2,728	0.22%
2019/02/21	1	43.00	1	43.05	43.05	0	2,729	0.00%
2019/02/20	0	0.00	13	43.35	43.25	-13	2,753	-0.47%
2019/02/19	3	42.53	0	0.00	42.75	3	2,794	0.11%
2019/02/18	23	42.54	0	0.00	42.55	23	2,803	0.82%
2019/02/15	17	42.65	1	42.50	42.40	16	2,825	0.57%
2019/02/14	9	43.28	1	43.40	43.20	8	2,905	0.28%
2019/02/13	1	43.70	0	0.00	43.65	1	3,041	0.03%
2019/02/12	6	44.19	2.3	44.16	44.20	3.7	3,174	0.12%
2019/02/11	19	43.32	4	43.26	43.45	15	3,165	0.47%
2019/01/30	1	43.00	0	0.00	43.15	1	3,159	0.03%
2019/01/29	1	42.60	2	42.80	42.90	-1	3,105	-0.03%
2019/01/28	1	42.60	1	42.80	42.70	0	3,098	0.00%
2019/01/25	0	0.00	4.9	42.74	42.80	-4.9	3,106	-0.16%
2019/01/24	5	42.60	0	0.00	42.60	5	3,103	0.16%
2019/01/22	2	42.90	0	0.00	42.50	2	3,176	0.06%
2019/01/21	1	43.05	4	43.08	42.95	-3	3,193	-0.09%
2019/01/18	1	43.00	1	42.90	43.00	0	3,227	0.00%
2019/01/17	2	42.80	1	42.95	42.80	1	3,237	0.03%
2019/01/16	10	42.96	0	0.00	42.75	10	3,271	0.31%
2019/01/15	0	0.00	10	42.71	42.95	-10	3,317	-0.30%
2019/01/14	0	0.00	3	42.57	42.15	-3	3,303	-0.09%
2019/01/11	3	42.63	1	42.75	42.55	2	3,343	0.06%
2019/01/10	0	0.00	1	42.40	42.55	-1	3,349	-0.03%
2019/01/09	8	42.51	19	42.54	42.65	-11	3,376	-0.33%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/07	2	41.85	15	41.92	41.90	-13	3,428	-0.38%
2019/01/04	5	41.25	7	41.15	41.20	-2	3,446	-0.06%
2019/01/03	2	40.93	5	40.94	41.05	-3	3,602	-0.08%
2019/01/02	2	41.00	1	40.20	40.20	1	3,626	0.03%
2018/12/28	0	0.00	20	41.00	40.85	-20	3,646	-0.55%
2018/12/27	2	40.55	0	0.00	40.55	2	3,679	0.05%
2018/12/26	8	40.05	6	40.30	40.15	2	3,712	0.05%
2018/12/25	3	40.23	0	0.00	40.30	3	3,694	0.08%
2018/12/24	1	41.05	13	41.26	41.15	-12	3,707	-0.32%
2018/12/22	4	40.75	10	40.80	41.00	-6	3,697	-0.16%
2018/12/21	24	40.51	5	40.35	40.00	19	3,756	0.51%
2018/12/20	1	43.05	1	42.75	43.10	0	3,600	0.00%
2018/12/19	2	43.08	2	43.13	43.05	0	3,587	0.00%
2018/12/18	3	42.80	1	42.80	43.00	2	3,589	0.06%
2018/12/17	1	42.50	8	42.85	43.00	-7	3,651	-0.19%
2018/12/14	7	42.26	4	42.46	42.90	3	3,681	0.08%
2018/12/13	4	42.96	8.3	42.83	43.00	-4.3	3,694	-0.12%
2018/12/11	1	41.10	1	41.25	41.25	0	3,718	0.00%
2018/12/10	1	41.15	0	0.00	41.30	1	3,748	0.03%
2018/12/07	1	41.90	1	41.80	41.80	0	3,766	0.00%
2018/12/06	2	41.95	0	0.00	41.75	2	3,784	0.05%
2018/12/05	0	0.00	3	42.23	42.60	-3	3,773	-0.08%
2018/12/04	3	43.08	6	43.42	43.40	-3	3,811	-0.08%
2018/12/03	2	42.70	9	42.84	43.20	-7	3,805	-0.18%
2018/11/30	1	41.95	0	0.00	42.50	1	3,790	0.03%
2018/11/29	1	41.35	1	41.20	41.60	0	3,692	0.00%
2018/11/26	0	0.00	9	40.84	40.60	-9	3,671	-0.25%
2018/11/23	1	40.00	0	0.00	39.95	1	3,664	0.03%
2018/11/22	1	40.25	0	0.00	40.30	1	3,685	0.03%
2018/11/21	0	0.00	1	40.20	40.30	-1	3,716	-0.03%
2018/11/20	2	40.15	0	0.00	40.30	2	3,722	0.05%
2018/11/19	8	40.45	2	40.30	40.00	6	3,757	0.16%
2018/11/16	8	40.25	6	40.21	40.45	2	3,768	0.05%
2018/11/15	9	39.13	0	0.00	39.25	9	3,768	0.24%
2018/11/14	3	38.88	1	38.85	39.10	2	3,785	0.05%
2018/11/13	10	38.41	14	38.45	39.20	-4	3,790	-0.11%
2018/11/12	43.3	39.81	23	39.89	39.10	20.3	3,715	0.55%
2018/11/09	22	41.64	3	41.47	41.50	19	3,620	0.52%
2018/11/08	1	43.85	4	43.51	43.60	-3	3,552	-0.08%
2018/11/07	0	0.00	1	43.55	43.40	-1	3,585	-0.03%
2018/11/05	1	42.80	1.8	43.57	43.50	-0.8	3,752	-0.02%
2018/11/02	0.5	43.50	3	42.85	43.35	-2.5	3,802	-0.07%
2018/11/01	4	43.19	6	43.50	43.50	-2	3,890	-0.05%
2018/10/31	3	43.12	11	43.07	43.55	-8	4,011	-0.20%
2018/10/30	22	42.51	14	42.56	42.55	8	4,149	0.19%
2018/10/29	4	41.46	3	41.70	41.50	1	4,138	0.02%
2018/10/26	13	41.25	6	41.55	41.55	7	4,157	0.17%
2018/10/25	9	41.59	16	41.76	41.80	-7	4,162	-0.17%
2018/10/24	10	41.88	14	42.18	42.50	-4	4,211	-0.09%
2018/10/23	9	41.88	5	42.02	42.10	4	4,224	0.09%
2018/10/22	2	42.00	3	42.27	42.60	-1	4,259	-0.02%
2018/10/19	12	42.33	5	42.47	42.50	7	4,270	0.16%
2018/10/18	23	42.99	1	42.80	42.80	22	4,251	0.52%
2018/10/17	3.3	43.15	4	43.16	43.30	-0.8	4,266	-0.02%
2018/10/16	7	42.74	2	43.30	42.65	5	4,240	0.12%
2018/10/15	11	42.85	2	42.80	42.60	9	4,238	0.21%
2018/10/12	16	42.93	10	42.96	43.60	6	4,205	0.14%
2018/10/11	32.3	42.89	15.5	43.07	43.35	16.8	4,201	0.40%
2018/10/09	4	45.48	0	0.00	45.60	4	4,095	0.10%
2018/10/08	10	45.63	0	0.00	45.50	10	4,078	0.25%
2018/10/05	24	45.70	1	45.55	45.70	23	4,128	0.56%
2018/10/04	7	46.39	2	46.53	46.30	5	4,180	0.12%
2018/10/03	7	47.16	1	47.10	47.00	6	4,167	0.14%
2018/10/02	7.3	47.63	1	47.55	47.30	6.3	4,181	0.15%
2018/10/01	1	48.25	5	48.21	48.25	-4	4,143	-0.10%
2018/09/28	2	48.18	3	48.47	48.00	-1	4,210	-0.02%
2018/09/27	1	48.05	35	48.15	48.45	-34	4,159	-0.82%
2018/09/26	2	47.70	0	0.00	47.80	2	4,112	0.05%
2018/09/25	2	48.13	7	48.16	48.10	-5	4,137	-0.12%
2018/09/21	2	47.88	29	48.08	47.85	-27	4,134	-0.65%
2018/09/20	15	48.03	14	48.09	47.70	1	4,109	0.02%
2018/09/19	4	48.06	17	48.18	48.25	-13	4,106	-0.32%
2018/09/18	7	47.91	16	47.77	47.90	-9	4,085	-0.22%
2018/09/17	3	47.15	1	47.30	47.30	2	4,055	0.05%
2018/09/14	2	47.23	26	47.16	47.20	-24	4,064	-0.59%
2018/09/13	3	46.62	20.3	46.75	46.80	-17.3	4,039	-0.43%
2018/09/12	20	46.35	1	46.70	46.55	19	4,045	0.47%
2018/09/11	2	45.80	11	46.27	46.45	-9	4,063	-0.22%
2018/09/10	7	45.84	2	45.65	45.85	5	4,137	0.12%
2018/09/07	0	0.00	10	46.65	46.65	-10	4,176	-0.24%
2018/09/06	1	46.00	1	46.65	46.65	0	4,185	0.00%
2018/09/05	13	46.48	0	0.00	46.15	13	4,179	0.31%
2018/09/04	0	0.00	5	47.00	47.05	-5	4,238	-0.12%
2018/09/03	1.1	46.55	2	46.75	46.95	-0.9	4,257	-0.02%
2018/08/31	3	45.87	1	45.90	46.90	2	4,244	0.05%
2018/08/30	0.1	46.40	0	0.00	46.25	0.1	4,230	0.00%
2018/08/29	5	45.98	0	0.00	46.10	5	4,254	0.12%
2018/08/28	1	46.25	17	46.21	46.35	-16	4,274	-0.37%
2018/08/27	8	45.56	1	45.55	45.50	7	4,280	0.16%
2018/08/24	18	45.71	2	45.53	45.50	16	4,282	0.37%
2018/08/23	14	46.24	1	46.25	46.10	13	4,370	0.30%
2018/08/22	12	46.89	2	46.60	46.60	10	4,375	0.23%
2018/08/21	7	47.28	0	0.00	47.45	7	4,141	0.17%
2018/08/20	6	47.18	33	47.02	47.10	-27	4,144	-0.65%
2018/08/17	6	46.98	1	46.85	46.75	5	4,147	0.12%
2018/08/16	9	45.98	4	46.58	47.05	5	4,166	0.12%
2018/08/15	20.2	46.77	1	47.10	46.25	19.2	4,205	0.46%
2018/08/14	23	47.18	2	47.20	47.25	21	4,240	0.50%
2018/08/13	17	47.44	5	47.15	47.25	12	4,268	0.28%
2018/08/10	3	49.00	19	48.98	49.10	-16	4,196	-0.38%
2018/08/09	3	48.75	0.1	49.05	49.00	2.9	4,209	0.07%
2018/08/08	23	49.11	5	49.30	49.05	18	4,280	0.42%
2018/08/07	47	49.42	52	49.07	49.45	-5	4,302	-0.12%
2018/08/06	15	48.60	20.2	48.40	48.80	-5.2	4,227	-0.12%
2018/08/03	3	46.93	0	0.00	47.05	3	4,065	0.07%
2018/08/02	5	46.94	2	47.08	46.80	3	4,066	0.07%
2018/08/01	2	47.10	1	47.50	47.45	1	4,041	0.02%
2018/07/31	7	47.04	5	47.14	47.30	2	4,018	0.05%
2018/07/30	6	47.08	2	47.23	47.00	4	3,983	0.10%
2018/07/27	12	46.70	36	46.76	46.85	-24	3,963	-0.61%
2018/07/26	7	45.42	1.5	45.63	45.65	5.5	3,899	0.14%
2018/07/25	3.4	45.57	0	0.00	45.75	3.4	3,900	0.09%
2018/07/24	1.2	45.19	3	45.42	45.80	-1.9	3,938	-0.05%
2018/07/23	7	45.16	2	45.05	45.20	5	3,924	0.13%
2018/07/20	0	0.00	9	44.95	45.20	-9	3,940	-0.23%
2018/07/19	1	45.70	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0.2	46.00	3	45.45	45.65	-2.8	3,938	-0.07%
2018/07/17	2	44.85	1	44.65	45.30	1	3,917	0.03%
2018/07/16	2	44.38	1	44.40	44.40	1	3,900	0.03%
2018/07/13	13	44.21	1	44.40	44.40	12	3,966	0.30%
2018/07/12	1	45.70	1	45.45	46.00	0	3,931	0.00%
2018/07/11	1	45.00	2	45.20	45.25	-1	3,856	-0.03%
2018/07/10	4	45.01	2	45.00	45.15	2	3,857	0.05%
2018/07/06	17	44.66	3	44.62	44.60	14	3,884	0.36%
2018/07/05	0	0.00	4	45.16	45.35	-4	3,842	-0.10%
2018/07/04	1	44.85	2	45.28	45.55	-1	3,880	-0.03%
2018/07/03	20.2	44.79	2	44.63	44.70	18.2	3,942	0.46%
2018/07/02	8	45.39	1	45.20	45.25	7	3,954	0.18%
2018/06/29	6	45.73	3	45.47	45.85	3	3,974	0.08%
2018/06/28	5.1	44.53	1	44.75	44.65	4.1	3,980	0.10%
2018/06/27	4	44.64	1	44.65	44.60	3	4,038	0.07%
2018/06/26	10	44.67	2	44.80	44.60	8	4,180	0.19%
2018/06/25	11	45.05	0	0.00	45.00	11	4,253	0.26%
2018/06/22	2	45.03	1	45.15	45.10	1	4,295	0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/20	5	45.14	1	45.45	45.55	4	4,379	0.09%
2018/06/19	17	45.55	35	45.34	45.10	-18	4,403	-0.41%
2018/06/15	20	46.41	2	46.50	46.25	18	4,410	0.41%
2018/06/14	5	47.04	24	47.08	46.70	-19	4,342	-0.44%
2018/06/13	20.3	47.88	1	48.15	47.50	19.3	4,320	0.45%
2018/06/12	18	47.72	5	47.80	47.85	13	4,403	0.30%
2018/06/11	13	46.91	5	46.94	46.95	8	4,359	0.18%
2018/06/08	13.1	46.90	6	47.01	46.95	7.1	4,400	0.16%
2018/06/07	11	46.74	15	46.80	47.15	-4	4,419	-0.09%
2018/06/06	8	46.31	7	46.56	46.60	1	4,452	0.02%
2018/06/05	15	45.97	2	46.03	46.25	13	4,422	0.29%
2018/06/04	1	45.00	3	45.08	45.65	-2	4,400	-0.05%
2018/06/01	3	45.08	18	45.21	45.25	-15	4,418	-0.34%
2018/05/31	16	44.70	4	45.13	45.60	12	4,426	0.27%
2018/05/30	17.5	45.01	11	45.20	44.95	6.5	4,338	0.15%
2018/05/29	3.5	45.59	5	45.44	45.55	-1.5	4,343	-0.03%
2018/05/28	1	45.70	2.5	45.64	45.60	-1.5	4,382	-0.03%
2018/05/25	2	45.95	0	0.00	45.85	2	4,427	0.05%
2018/05/24	7.3	46.27	5	46.14	46.10	2.3	4,470	0.05%
2018/05/23	17	46.82	6	46.69	46.60	11	4,501	0.24%
2018/05/22	11	46.34	5	46.23	46.60	6	4,522	0.13%
2018/05/21	9	45.53	54	45.55	45.60	-45	4,511	-1.00%
2018/05/18	1	44.85	1	44.65	44.85	0	4,517	0.00%
2018/05/17	13.3	44.54	1.4	44.64	44.85	11.9	4,645	0.26%
2018/05/16	61.3	44.12	20.8	44.26	44.50	40.5	4,687	0.86%
2018/05/15	43.1	45.03	5	44.99	45.00	38.1	4,683	0.81%
2018/05/14	20.3	45.98	1	46.45	45.90	19.3	4,768	0.40%
2018/05/11	1	46.00	12	46.20	46.25	-11	4,760	-0.23%
2018/05/10	7	46.12	0	0.00	46.00	7	4,760	0.15%
2018/05/09	11.1	46.03	0	0.00	46.00	11.1	4,766	0.23%
2018/05/08	3.9	46.25	3	46.15	46.20	0.9	4,832	0.02%
2018/05/07	12.2	46.49	1	46.35	46.40	11.2	4,859	0.23%
2018/05/04	27	46.77	11	46.84	46.65	16	4,880	0.33%
2018/05/03	20	47.14	0	0.00	47.00	20	4,893	0.41%
2018/05/02	1	47.79	0	0.00	47.35	1	4,913	0.02%
2018/04/30	7	47.05	2	47.15	47.90	5	4,936	0.10%
2018/04/27	1	47.15	4	47.10	47.20	-3	4,920	-0.06%
2018/04/26	10	47.38	2	47.50	47.05	8	4,953	0.16%
2018/04/25	12.2	47.46	2	47.35	47.40	10.2	4,965	0.21%
2018/04/24	2	47.68	3	47.70	47.85	-1	5,014	-0.02%
2018/04/23	18	47.64	3	47.62	47.70	15	5,103	0.29%
2018/04/20	19	47.62	86	47.92	47.90	-67	5,112	-1.31%
2018/04/19	3	47.88	4	47.94	48.15	-1	5,112	-0.02%
2018/04/18	15	47.30	4	47.45	47.20	11	5,086	0.22%
2018/04/17	11	47.51	4	47.49	47.45	7	5,093	0.14%
2018/04/16	75	47.51	2	47.65	47.95	73	5,114	1.43%
2018/04/13	6	47.89	6	47.73	47.75	0	5,192	0.00%
2018/04/12	2	47.88	4	47.78	47.80	-2	5,243	-0.04%
2018/04/11	1	48.00	1	47.85	48.05	0	5,262	0.00%
2018/04/10	4	47.83	16	47.87	47.90	-12	5,278	-0.23%
2018/04/09	14	47.84	44	47.46	48.05	-30	5,268	-0.57%
2018/04/03	18.5	46.62	11	46.61	46.70	7.5	5,250	0.14%
2018/04/02	19	46.82	7	46.96	46.80	12	5,274	0.23%
2018/03/31	14	46.94	1	47.00	47.05	13	5,295	0.25%
2018/03/30	36.3	47.07	18	47.37	47.05	18.3	5,263	0.35%
2018/03/29	31	47.10	6	47.33	47.35	25	5,203	0.48%
2018/03/28	36	47.97	6	47.98	47.80	30	5,071	0.59%
2018/03/27	13.2	48.67	0	0.00	48.60	13.2	5,003	0.26%
2018/03/26	22	48.64	16	48.78	49.00	6	4,977	0.12%
2018/03/23	17	48.99	5	49.09	49.25	12	4,943	0.24%
2018/03/22	7	49.28	1	49.55	49.65	6	4,920	0.12%
2018/03/21	32	49.05	21	49.28	49.50	11	4,887	0.23%
2018/03/20	4.2	50.01	3	50.23	50.10	1.2	4,845	0.02%
2018/03/19	14	50.05	9	49.92	49.90	5	4,845	0.10%
2018/03/16	19	50.20	18	50.12	50.10	1	4,849	0.02%
2018/03/15	16	50.50	5	50.50	50.40	11	4,777	0.23%
2018/03/14	9	50.61	16	50.70	50.50	-7	4,772	-0.15%
2018/03/13	7.3	49.95	3	50.13	49.95	4.3	4,742	0.09%
2018/03/12	7	50.20	20.5	50.04	50.30	-13.5	4,801	-0.28%
2018/03/09	10	49.33	3	49.57	49.25	7	4,817	0.15%
2018/03/08	2	49.18	1	49.15	49.20	1	4,936	0.02%
2018/03/07	8	49.11	2	49.20	49.05	6	4,983	0.12%
2018/03/06	14.3	49.15	2	49.10	49.20	12.3	5,016	0.24%
2018/03/05	19	49.32	4	49.28	49.10	15	5,177	0.29%
2018/03/02	19	49.57	10	49.71	49.75	9	5,254	0.17%
2018/03/01	16	49.98	0	0.00	50.00	16	5,257	0.30%
2018/02/27	15.2	50.53	0	0.00	50.20	15.2	5,244	0.29%
2018/02/26	15.1	50.77	10	50.94	50.50	5.1	5,222	0.10%
2018/02/23	6	50.03	6	50.23	50.40	0	5,183	0.00%
2018/02/22	23.4	49.67	6	50.08	49.60	17.4	5,217	0.33%
2018/02/21	19	49.69	2	50.00	50.00	17	5,162	0.33%
2018/02/12	37	48.88	29.1	49.02	48.95	7.9	5,113	0.15%
2018/02/09	53	47.40	6	47.53	47.40	47	5,109	0.92%
2018/02/08	43	49.02	14	48.78	49.00	29	5,034	0.58%
2018/02/07	26	49.44	31	49.81	49.10	-5	5,038	-0.10%
2018/02/06	84	49.78	88	49.58	49.40	-4	5,004	-0.08%
2018/02/05	17	50.89	3	50.90	50.90	14	5,000	0.28%
2018/02/02	10	51.15	3	51.30	51.30	7	4,943	0.14%
2018/02/01	6	51.07	2	51.20	51.00	4	4,933	0.08%
2018/01/31	16	50.89	0	0.00	50.80	16	4,930	0.32%
2018/01/30	13	51.22	1	51.20	51.10	12	4,856	0.25%
2018/01/29	22	51.31	0	0.00	51.60	22	4,824	0.46%
2018/01/26	5	51.48	5	51.80	51.50	0	4,775	0.00%
2018/01/25	3	51.47	9	51.44	51.90	-6	4,727	-0.13%
2018/01/24	11.4	51.39	1	51.60	51.60	10.4	4,704	0.22%
2018/01/23	20	51.70	1	51.60	51.70	19	4,688	0.41%
2018/01/22	11	51.79	1	51.80	51.90	10	4,681	0.21%
2018/01/19	29	52.31	17	52.34	52.20	12	4,629	0.26%
2018/01/18	8.3	52.52	4	52.65	52.40	4.3	4,583	0.09%
2018/01/17	9	52.44	24	52.25	52.60	-15	4,528	-0.33%
2018/01/16	10	51.60	1	51.70	51.80	9	4,415	0.20%
2018/01/15	11	51.62	1	51.90	51.60	10	4,386	0.23%
2018/01/12	4	51.33	3	51.57	51.60	1	4,365	0.02%
2018/01/11	4	51.08	0	0.00	51.30	4	4,313	0.09%
2018/01/10	16	51.19	0	0.00	51.50	16	4,289	0.37%
2018/01/09	11	51.02	3	51.00	51.20	8	4,257	0.19%
2018/01/08	7	51.23	4	51.55	51.60	3	4,174	0.07%
2018/01/05	29	51.24	5	51.10	51.50	24	4,120	0.58%
2018/01/04	10.3	51.92	2	51.65	51.60	8.3	4,086	0.20%
2018/01/03	4.4	51.65	0	0.00	52.00	4.4	4,068	0.11%
2018/01/02	6	52.03	5	52.36	51.70	1	4,032	0.02%