正新 (2105)-統一-台中券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
▼0.25
漲幅
-0.53%
成交量
4,992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－統一-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	46.75	2.1	47.02	47.15	-1.1	4,882	-0.02%
2024/04/29	1	46.70	3	46.70	46.80	-2	4,826	-0.04%
2024/04/26	5.1	45.71	0	0.00	45.90	5.1	4,791	0.11%
2024/04/25	0	0.00	1	46.20	46.10	-1	4,756	-0.02%
2024/04/24	7	46.26	0	0.00	46.10	7	4,755	0.15%
2024/04/22	0	0.00	2	47.38	47.45	-2	4,751	-0.04%
2024/04/19	1.2	46.93	1	47.50	46.90	0.2	4,716	0.00%
2024/04/15	0	0.00	2	49.00	49.45	-2	4,574	-0.04%
2024/04/12	2.2	48.70	0	0.00	48.70	2.2	4,535	0.05%
2024/04/09	0	0.00	3	49.55	49.65	-3	4,568	-0.07%
2024/04/02	0	0.00	1	48.85	48.80	-1	4,561	-0.02%
2024/04/01	1	50.30	2	50.13	49.75	-1	4,560	-0.02%
2024/03/29	1	49.70	2	50.10	50.00	-1	4,566	-0.02%
2024/03/28	1	49.45	0	0.00	49.70	1	4,531	0.02%
2024/03/27	1	49.90	18	49.99	49.85	-17	4,663	-0.36%
2024/03/26	0	0.00	77.3	48.80	48.85	-77.3	4,973	-1.55%
2024/03/25	0	0.00	2	47.80	48.15	-2	5,384	-0.04%
2024/03/22	26	48.21	20	48.10	48.10	6	5,850	0.10%
2024/03/20	2	48.23	5	48.67	48.40	-3	6,762	-0.04%
2024/03/19	3	48.15	0	0.00	47.80	3	6,807	0.04%
2024/03/18	2	49.40	6	49.83	49.50	-4	6,858	-0.06%
2024/03/15	31	48.17	1	47.65	48.20	30	6,781	0.44%
2024/03/14	1	47.75	8	47.61	47.65	-7	6,721	-0.10%
2024/03/13	1	45.90	0	0.00	46.60	1	6,724	0.01%
2024/03/12	1	46.10	1	46.00	46.50	0	6,803	0.00%
2024/03/11	1	45.95	1	46.35	46.10	0	6,963	0.00%
2024/03/08	3	45.90	3	45.75	46.30	0	7,198	0.00%
2024/03/07	10	45.58	0	0.00	45.90	10	7,479	0.13%
2024/03/06	10	45.75	0	0.00	46.05	10	7,524	0.13%
2024/03/05	3	46.25	0	0.00	46.05	3	7,635	0.04%
2024/03/04	0	0.00	1	46.80	46.75	-1	7,683	-0.01%
2024/02/29	0	0.00	6	46.59	46.95	-6	7,836	-0.08%
2024/02/23	0	0.00	8.2	46.38	46.30	-8.2	7,848	-0.10%
2024/02/22	0	0.00	0.2	45.88	46.30	-0.2	7,894	0.00%
2024/02/19	0	0.00	5	46.15	46.40	-5	8,186	-0.06%
2024/02/16	0	0.00	19	46.18	46.55	-19	8,334	-0.23%
2024/02/15	0	0.00	4	45.51	45.10	-4	8,361	-0.05%
2024/02/05	5	45.00	0	0.00	45.45	5	8,405	0.06%
2024/02/02	0	0.00	5	45.64	45.70	-5	8,426	-0.06%
2024/02/01	1	45.05	0	0.00	44.85	1	8,426	0.01%
2024/01/31	0	0.00	1	45.35	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	1	45.05	45.10	-1	8,500	-0.01%
2024/01/26	1	44.30	3	44.82	44.90	-2	8,578	-0.02%
2024/01/24	0	0.00	1	43.70	44.15	-1	8,603	-0.01%
2024/01/23	1	43.00	0	0.00	43.20	1	8,675	0.01%
2024/01/22	1	43.45	0	0.00	43.25	1	8,707	0.01%
2024/01/19	0	0.00	10	43.10	43.15	-10	8,706	-0.11%
2024/01/18	11	42.35	0	0.00	42.35	11	8,755	0.13%
2024/01/16	1	43.10	1	42.85	43.10	0	8,733	0.00%
2024/01/11	3.2	43.22	0	0.00	43.60	3.2	8,766	0.04%
2024/01/10	0	0.00	2	44.25	43.95	-2	8,745	-0.02%
2024/01/09	0	0.00	2	44.98	44.75	-2	8,781	-0.02%
2024/01/03	3	44.68	0	0.00	44.95	3	9,315	0.03%
2024/01/02	0	0.00	2	45.45	45.55	-2	9,284	-0.02%
2023/12/27	2	44.75	0	0.00	44.90	2	9,441	0.02%
2023/12/26	1	44.30	1	44.60	44.50	0	9,419	0.00%
2023/12/25	9	44.82	0	0.00	44.75	9	9,438	0.10%
2023/12/22	24	46.14	16	45.48	45.45	8	9,439	0.08%
2023/12/21	20	45.75	9	46.68	47.90	11	9,287	0.12%
2023/12/20	26	46.19	54	46.67	47.00	-28	8,874	-0.32%
2023/12/19	1	46.25	29	46.55	46.25	-28	8,458	-0.33%
2023/12/18	0	0.00	10	46.37	46.60	-10	8,068	-0.12%
2023/12/15	1	45.05	11	45.82	45.35	-10	7,684	-0.13%
2023/12/14	0	0.00	1	45.50	45.30	-1	7,343	-0.01%
2023/12/13	30	45.19	27	46.04	45.00	3	7,361	0.04%
2023/12/12	4	46.30	22	46.23	46.30	-18	7,329	-0.25%
2023/12/11	1	45.50	0	0.00	45.40	1	7,273	0.01%
2023/12/06	1	45.35	5	45.25	45.00	-4	7,366	-0.05%
2023/12/05	25	44.04	0	0.00	44.25	25	7,404	0.34%
2023/12/04	20	45.14	1	44.70	44.70	19	7,195	0.26%
2023/12/01	6	46.56	0	0.00	46.50	6	6,918	0.09%
2023/11/29	1	47.65	3	47.43	47.30	-2	6,788	-0.03%
2023/11/28	2	47.15	10	47.50	47.45	-8	6,868	-0.12%
2023/11/27	1	46.85	19	47.03	46.85	-18	6,925	-0.26%
2023/11/22	0	0.00	6	46.32	46.20	-6	7,191	-0.08%
2023/11/21	0	0.00	16	46.09	46.10	-16	7,189	-0.22%
2023/11/20	3	45.85	0	0.00	45.65	3	7,140	0.04%
2023/11/17	1	46.35	38	46.44	46.55	-37	7,059	-0.52%
2023/11/16	1	45.30	22	46.83	45.90	-21	7,001	-0.30%
2023/11/15	0	0.00	71	46.37	46.55	-71	6,860	-1.03%
2023/11/14	0	0.00	8	45.81	45.50	-8	6,711	-0.12%
2023/11/13	1	45.50	13	45.22	45.65	-12	6,650	-0.18%
2023/11/10	0	0.00	6	45.03	44.80	-6	6,582	-0.09%
2023/11/09	0	0.00	10	44.80	44.80	-10	6,546	-0.15%
2023/11/08	0	0.00	12	44.95	45.00	-12	6,540	-0.18%
2023/11/07	0	0.00	6	44.93	44.95	-6	6,576	-0.09%
2023/11/06	0	0.00	2	44.78	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	18	44.12	44.30	-18	6,454	-0.28%
2023/11/02	0	0.00	1	44.20	43.75	-1	6,463	-0.02%
2023/10/31	1	44.10	6	44.23	44.15	-5	6,443	-0.08%
2023/10/26	0	0.00	1	44.10	43.85	-1	6,457	-0.02%
2023/10/25	0	0.00	1	44.05	44.00	-1	6,407	-0.02%
2023/10/23	0	0.00	6	42.89	42.95	-6	6,353	-0.09%
2023/10/20	1	42.70	0	0.00	42.90	1	6,343	0.02%
2023/10/16	1	44.35	1	44.05	44.30	0	6,264	0.00%
2023/10/12	1	44.95	1	44.85	44.95	0	6,237	0.00%
2023/10/11	5	44.07	21	44.60	44.80	-16	6,100	-0.26%
2023/10/05	2	42.73	12	42.44	42.85	-10	5,915	-0.17%
2023/10/04	11	41.70	0	0.00	41.70	11	5,877	0.19%
2023/10/03	11	41.68	10	42.30	42.40	1	5,940	0.02%
2023/09/26	0	0.00	20	42.53	42.60	-20	6,043	-0.33%
2023/09/25	0	0.00	5	42.40	42.60	-5	6,147	-0.08%
2023/09/22	0	0.00	3	43.45	42.90	-3	6,185	-0.05%
2023/09/21	5	43.15	4	42.59	42.60	1	6,147	0.02%
2023/09/20	0	0.00	8	43.30	43.40	-8	6,069	-0.13%
2023/09/19	0	0.00	59	43.91	43.90	-59	6,058	-0.97%
2023/09/18	0	0.00	2	43.03	43.10	-2	5,931	-0.03%
2023/09/15	0	0.00	1	42.40	42.65	-1	5,870	-0.02%
2023/09/14	0	0.00	16	42.73	42.75	-16	5,794	-0.28%
2023/09/13	4	41.89	19	42.43	42.65	-15	5,816	-0.26%
2023/09/11	2	41.50	42	41.61	41.65	-40	5,984	-0.67%
2023/09/08	0	0.00	16	41.07	41.40	-16	5,956	-0.27%
2023/09/07	0	0.00	1	39.70	39.70	-1	5,823	-0.02%
2023/09/06	6.1	39.65	7.5	39.61	39.75	-1.4	5,835	-0.02%
2023/09/04	31.1	40.22	31	40.49	40.10	0.1	5,843	0.00%
2023/09/01	0	0.00	31	40.38	40.45	-31	5,794	-0.54%
2023/08/31	1.3	39.24	11	40.04	39.65	-9.7	5,662	-0.17%
2023/08/30	8	40.10	6	39.96	39.75	2	5,531	0.04%
2023/08/29	9	38.99	29.3	39.19	39.55	-20.3	5,428	-0.37%
2023/08/28	1	37.50	0	0.00	37.50	1	5,286	0.02%
2023/08/25	1	37.35	0	0.00	37.40	1	5,640	0.02%
2023/08/24	7.1	37.95	0	0.00	37.85	7.1	5,661	0.13%
2023/08/22	3	37.80	0	0.00	38.05	3	5,697	0.05%
2023/08/21	0	0.00	1	38.05	37.95	-1	5,720	-0.02%
2023/08/16	0	0.00	2	37.55	37.40	-2	5,862	-0.03%
2023/08/15	0	0.00	10	38.05	37.95	-10	5,904	-0.17%
2023/08/14	11	37.84	11	37.45	37.45	0	5,955	0.00%
2023/08/11	10	38.30	7	38.08	38.40	3	5,999	0.05%
2023/08/10	16	36.95	0	0.00	36.90	16	6,087	0.26%
2023/08/09	1	37.15	1	37.60	37.35	0	6,098	0.00%
2023/08/08	3.1	37.25	10	37.50	37.70	-7	6,100	-0.11%
2023/08/07	0	0.00	1	37.15	37.35	-1	6,091	-0.02%
2023/08/02	13	37.22	0	0.00	37.35	13	6,103	0.21%
2023/08/01	10	37.75	10	37.90	37.90	0	6,041	0.00%
2023/07/31	2	38.80	16	38.56	38.45	-14	6,033	-0.23%
2023/07/28	0	0.00	6.1	38.59	38.70	-6.1	6,153	-0.10%
2023/07/25	0	0.00	1	38.10	38.50	-1	6,161	-0.02%
2023/07/24	10	37.75	0	0.00	38.00	10	6,157	0.16%
2023/07/21	1	38.65	0.3	38.40	38.40	0.7	6,166	0.01%
2023/07/19	35	38.63	0	0.00	38.40	35	6,171	0.57%
2023/07/18	1	39.00	16	39.25	39.15	-15	6,127	-0.24%
2023/07/17	10	38.67	13	39.22	39.50	-3	6,114	-0.05%
2023/07/14	0	0.00	2	39.18	39.15	-2	6,074	-0.03%
2023/07/13	1	39.40	1	39.20	39.10	0	6,069	0.00%
2023/07/11	3	39.60	12	39.61	39.75	-9	6,101	-0.15%
2023/07/10	14	39.64	2	39.53	39.45	12	6,112	0.20%
2023/07/06	2	39.30	6.2	39.20	39.30	-4.2	6,028	-0.07%
2023/07/05	4	39.01	6	38.95	38.95	-2	5,979	-0.03%
2023/07/04	3	39.35	2	39.25	39.20	1	5,923	0.02%
2023/07/03	7	39.49	0	0.00	39.30	7	5,856	0.12%
2023/06/30	3	40.25	1	40.90	40.15	2	5,786	0.03%
2023/06/29	1	40.75	5	40.83	41.10	-4	5,711	-0.07%
2023/06/28	1	40.70	3	40.90	40.75	-2	5,743	-0.03%
2023/06/27	10	40.60	2	40.95	40.80	8	5,768	0.14%
2023/06/26	27	40.75	53	40.95	40.75	-26	5,909	-0.44%
2023/06/21	0	0.00	34	40.74	41.00	-34	6,390	-0.53%
2023/06/20	0	0.00	1	41.00	41.05	-1	6,355	-0.02%
2023/06/19	5.4	41.22	8	41.15	41.20	-2.6	6,291	-0.04%
2023/06/16	3	41.25	5	41.38	41.15	-2	6,174	-0.03%
2023/06/15	3	40.88	6	40.63	40.55	-3	5,878	-0.05%
2023/06/14	6	40.34	6	40.08	40.25	0	5,792	0.00%
2023/06/13	18.1	39.17	4	39.24	39.40	14.1	5,689	0.25%
2023/06/12	2	39.05	10	39.06	38.85	-8	5,626	-0.14%
2023/06/08	2	38.40	17	38.40	38.55	-15	5,569	-0.27%
2023/06/07	1	38.90	2	38.93	38.85	-1	5,560	-0.02%
2023/06/06	22	38.60	7.5	38.70	38.70	14.5	5,546	0.26%
2023/06/05	1	38.80	1.2	39.03	38.80	-0.2	5,535	0.00%
2023/06/02	0	0.00	8	38.81	39.10	-8	5,501	-0.15%
2023/06/01	30	38.09	0	0.00	37.85	30	5,443	0.55%
2023/05/31	1	39.85	0	0.00	39.00	1	5,339	0.02%
2023/05/30	1	39.65	19	39.80	39.80	-18	4,973	-0.36%
2023/05/29	1	39.80	1	39.70	39.60	0	4,950	0.00%
2023/05/26	8	39.56	6	39.50	39.50	2	4,994	0.04%
2023/05/25	2	39.70	13	39.83	39.90	-11	4,979	-0.22%
2023/05/24	2	39.43	0	0.00	39.80	2	4,942	0.04%
2023/05/23	5	39.95	1	39.95	39.95	4	4,911	0.08%
2023/05/22	0	0.00	2	40.45	40.50	-2	4,841	-0.04%
2023/05/19	0	0.00	38.3	40.17	40.15	-38.3	4,785	-0.80%
2023/05/18	0	0.00	11	39.95	40.00	-11	4,717	-0.23%
2023/05/17	0	0.00	20.3	39.77	39.80	-20.3	4,637	-0.44%
2023/05/16	2	39.68	36	39.66	39.75	-34	4,545	-0.75%
2023/05/15	4.1	38.95	3	38.80	38.90	1.1	4,385	0.03%
2023/05/12	0	0.00	1	38.45	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.45	38.55	-1	4,328	-0.02%
2023/05/10	2.1	38.21	0	0.00	38.70	2.1	4,325	0.05%
2023/05/09	1.1	38.70	1	38.75	38.40	0.1	4,345	0.00%
2023/05/08	0	0.00	3	38.70	38.60	-3	4,379	-0.07%
2023/05/05	2	38.50	2.1	39.09	38.40	-0.1	4,375	0.00%
2023/05/04	17.1	38.80	12.5	38.81	38.80	4.6	4,338	0.11%
2023/05/03	0.1	37.75	3	37.80	37.85	-2.9	4,181	-0.07%
2023/05/02	1.1	37.89	0	0.00	37.95	1.1	4,217	0.03%
2023/04/28	0.1	37.55	1	37.85	37.80	-0.9	4,273	-0.02%
2023/04/27	1	37.30	3	37.28	37.50	-2	4,251	-0.05%
2023/04/26	1	37.30	0	0.00	37.10	1	4,243	0.02%
2023/04/25	4.1	37.51	4	37.59	36.95	0.1	4,220	0.00%
2023/04/21	0	0.00	1	36.85	36.90	-1	4,181	-0.02%
2023/04/19	3.1	37.38	5	37.35	37.40	-1.9	4,191	-0.04%
2023/04/18	1	37.25	1.5	37.45	37.40	-0.5	4,153	-0.01%
2023/04/17	1	37.80	1	37.80	37.90	0	4,106	0.00%
2023/04/14	0	0.00	25.8	38.04	38.00	-25.8	4,047	-0.64%
2023/04/13	0.1	37.45	3	37.47	37.30	-2.9	3,959	-0.07%
2023/04/12	0.2	37.74	6	37.73	37.75	-5.8	3,885	-0.15%
2023/04/11	0	0.00	4	37.23	37.10	-4	3,792	-0.11%
2023/04/10	4	37.20	6	37.19	37.15	-2	3,765	-0.05%
2023/04/06	0	0.00	1	36.25	36.25	-1	3,686	-0.03%
2023/03/31	3.1	36.85	0	0.00	36.55	3.1	3,645	0.08%
2023/03/30	2	36.55	2	36.55	36.55	0	3,557	0.00%
2023/03/29	4	36.01	0	0.00	36.55	4	3,540	0.11%
2023/03/28	3.1	36.17	0	0.00	35.95	3.1	3,482	0.09%
2023/03/27	29.1	36.56	28	37.08	36.20	1.1	3,425	0.03%
2023/03/24	44.2	37.70	23.7	37.72	37.65	20.5	3,235	0.63%
2023/03/23	3	34.87	1	34.90	34.95	2	2,687	0.07%
2023/03/17	1.1	34.07	0	0.00	33.95	1.1	2,721	0.04%
2023/03/16	5	34.01	0	0.00	34.05	5	2,633	0.19%
2023/03/14	2	34.33	0	0.00	34.30	2	2,618	0.08%
2023/03/13	1.2	34.59	0	0.00	34.65	1.2	2,609	0.04%
2023/03/10	1.2	34.55	0	0.00	34.40	1.2	2,630	0.04%
2023/03/09	0.4	34.70	0	0.00	34.60	0.4	2,642	0.01%
2023/03/08	0.1	34.95	0	0.00	34.90	0.1	2,690	0.00%
2023/03/07	1.1	35.00	1	35.10	34.95	0.1	2,691	0.00%
2023/03/06	0.1	34.90	9	34.90	35.10	-8.9	2,698	-0.33%
2023/03/03	2	34.15	1	34.50	34.40	1	2,662	0.04%
2023/03/02	1	34.05	0	0.00	34.20	1	2,681	0.04%
2023/03/01	5	34.14	2	34.55	34.00	3	2,684	0.11%
2023/02/24	18	34.59	0	0.00	34.25	18	2,630	0.68%
2023/02/23	0	0.00	7	34.99	34.85	-7	2,545	-0.27%
2023/02/22	8	34.59	1	34.60	34.60	7	2,526	0.28%
2023/02/21	5	35.04	9.3	34.94	35.05	-4.3	2,524	-0.17%
2023/02/17	1.1	34.22	2	34.45	34.55	-0.9	2,533	-0.04%
2023/02/15	0.1	34.25	0	0.00	34.05	0.1	2,635	0.00%
2023/02/13	0.1	34.20	0	0.00	34.15	0.1	2,666	0.00%
2023/02/10	10	33.90	0	0.00	33.95	10	2,675	0.37%
2023/02/09	3	33.90	0	0.00	33.90	3	2,706	0.11%
2023/02/08	5	33.95	0	0.00	33.90	5	2,696	0.19%
2023/02/07	14.1	33.90	0	0.00	34.00	14.1	2,683	0.53%
2023/02/06	8	34.24	0	0.00	34.15	8	2,643	0.30%
2023/02/01	0	0.00	1	34.60	34.70	-1	2,665	-0.04%
2023/01/31	5.1	34.55	2	34.95	34.50	3.1	2,718	0.11%
2023/01/30	13	34.81	4	35.10	34.90	9	2,683	0.34%
2023/01/17	11	34.33	0	0.00	34.50	11	2,620	0.42%
2023/01/16	0	0.00	1	34.70	34.40	-1	2,664	-0.04%
2023/01/13	3	34.43	21	34.57	34.20	-18	2,737	-0.66%
2023/01/12	0	0.00	10	34.60	34.75	-10	2,883	-0.35%
2023/01/09	2	34.53	4	34.99	34.75	-2	2,948	-0.07%
2023/01/05	0	0.00	1	34.50	34.45	-1	3,003	-0.03%
2023/01/04	0	0.00	1	34.10	34.20	-1	3,035	-0.03%
2023/01/03	3	33.48	3	34.08	34.10	0	3,114	0.00%
2022/12/30	1	34.10	1	34.10	33.90	0	3,126	0.00%
2022/12/29	4	33.58	1	33.60	33.70	3	3,199	0.09%
2022/12/26	1	33.85	1	34.10	34.05	0	3,388	0.00%
2022/12/23	1	33.65	1	33.70	33.75	0	3,528	0.00%
2022/12/22	1	34.15	1	34.10	34.00	0	3,626	0.00%
2022/12/21	2	33.68	0	0.00	33.60	2	3,770	0.05%
2022/12/20	1	33.80	0	0.00	33.70	1	3,853	0.03%
2022/12/13	3	34.33	1	34.75	34.10	2	4,668	0.04%
2022/12/12	5	34.74	0	0.00	34.60	5	4,836	0.10%
2022/12/09	1	34.40	1	35.00	35.00	0	5,259	0.00%
2022/12/07	0	0.00	2	34.58	34.50	-2	6,117	-0.03%
2022/12/06	0	0.00	2	34.65	34.75	-2	6,217	-0.03%
2022/12/05	1	34.60	0.4	35.00	34.60	0.6	6,213	0.01%
2022/12/02	0	0.00	2	35.03	34.90	-2	6,221	-0.03%
2022/12/01	2	34.78	10.4	34.86	34.55	-8.4	6,223	-0.14%
2022/11/29	1	34.20	7	34.34	34.55	-6	6,125	-0.10%
2022/11/28	7.1	33.85	2	34.15	33.95	5.1	6,121	0.08%
2022/11/25	0	0.00	3	34.30	34.35	-3	6,128	-0.05%
2022/11/24	0	0.00	4	34.18	34.25	-4	6,164	-0.06%
2022/11/22	1	33.50	0	0.00	33.50	1	6,194	0.02%
2022/11/21	1	33.50	0	0.00	33.75	1	6,196	0.02%
2022/11/18	5	33.72	1	33.50	33.50	4	6,206	0.06%
2022/11/17	1	33.65	0	0.00	33.75	1	6,205	0.02%
2022/11/16	9	33.93	0	0.00	33.80	9	6,202	0.15%
2022/11/14	0	0.00	3	33.90	34.20	-3	6,154	-0.05%
2022/11/11	4	33.34	2	33.60	33.35	2	6,101	0.03%
2022/11/10	15	33.13	10	33.05	33.05	5	6,081	0.08%
2022/11/09	5.1	33.34	3	33.60	33.45	2.1	6,120	0.03%
2022/11/08	5	33.55	6	33.44	33.45	-1	6,181	-0.02%
2022/11/07	7.1	33.15	5	33.60	33.60	2.1	6,252	0.03%
2022/11/04	5.1	32.75	5	32.95	32.95	0.1	6,288	0.00%
2022/11/03	0.1	32.90	0	0.00	33.00	0.1	6,303	0.00%
2022/11/01	1.1	32.73	0	0.00	33.05	1.1	6,326	0.02%
2022/10/25	0	0.00	1	32.25	32.10	-1	6,335	-0.02%
2022/10/21	5	32.00	0	0.00	32.00	5	6,274	0.08%
2022/10/20	19.1	32.70	1	32.60	32.80	18.1	6,191	0.29%
2022/10/19	2	33.85	0	0.00	33.50	2	6,021	0.03%
2022/10/18	3	33.98	1	33.90	33.95	2	6,068	0.03%
2022/10/17	7.1	33.65	0	0.00	34.00	7.1	6,113	0.12%
2022/10/14	30	34.13	0	0.00	34.10	30	6,106	0.49%
2022/10/13	4	34.34	0	0.00	34.05	4	6,135	0.07%
2022/10/12	5.2	35.03	0	0.00	34.85	5.2	6,108	0.09%
2022/10/11	6	34.26	4	34.55	34.55	2	6,132	0.03%
2022/10/07	10	35.43	0	0.00	35.25	10	6,118	0.16%
2022/10/06	1.1	35.78	7	36.04	35.80	-5.9	6,159	-0.10%
2022/10/05	3	35.65	1	35.50	35.70	2	6,143	0.03%
2022/10/03	13	35.04	2	35.40	35.00	11	6,085	0.18%
2022/09/30	16	35.53	0	0.00	35.70	16	6,141	0.26%
2022/09/29	10.2	36.52	8	36.43	36.40	2.2	6,023	0.04%
2022/09/28	22	36.75	12	36.35	36.30	10	5,964	0.17%
2022/09/27	2	36.98	1	37.10	37.05	1	5,867	0.02%
2022/09/26	0	0.00	3	36.72	36.95	-3	5,802	-0.05%
2022/09/23	18	37.99	19	37.38	37.35	-1	5,675	-0.02%
2022/09/22	11	38.56	4	38.90	38.80	7	5,493	0.13%
2022/09/21	23	39.28	22	39.24	39.25	1	5,417	0.02%
2022/09/20	2	39.68	11	39.63	39.60	-9	5,266	-0.17%
2022/09/19	4	39.34	10	39.11	39.45	-6	5,117	-0.12%
2022/09/16	4	38.73	24	38.86	39.50	-20	4,957	-0.40%
2022/09/15	12	38.65	43.2	38.91	38.40	-31.2	4,576	-0.68%
2022/09/14	35.2	37.21	79	37.16	37.70	-43.8	4,040	-1.08%
2022/09/13	2	35.45	48.1	35.80	35.95	-46.1	3,724	-1.24%
2022/09/12	3	35.10	0	0.00	35.20	3	3,641	0.08%
2022/09/08	0.1	34.80	2	34.75	34.90	-1.9	3,747	-0.05%
2022/09/07	1	34.10	0	0.00	34.15	1	3,737	0.03%
2022/09/06	1	34.50	0	0.00	34.60	1	3,718	0.03%
2022/09/05	1	34.65	0	0.00	34.65	1	3,731	0.03%
2022/09/02	1	34.85	1	35.00	34.80	0	3,767	0.00%
2022/09/01	1	34.80	0	0.00	35.00	1	3,754	0.03%
2022/08/31	0.2	35.35	0	0.00	35.45	0.2	3,747	0.01%
2022/08/29	2	34.55	0	0.00	34.55	2	3,733	0.05%
2022/08/25	0.1	35.35	0	0.00	35.15	0.1	3,749	0.00%
2022/08/24	0.1	35.20	2	35.15	35.25	-1.9	3,786	-0.05%
2022/08/23	1	35.05	0	0.00	34.90	1	4,007	0.02%
2022/08/17	1	35.45	0	0.00	35.60	1	4,128	0.02%
2022/08/15	0	0.00	2.4	34.87	34.95	-2.4	4,082	-0.06%
2022/08/12	0.1	35.00	0	0.00	35.20	0.1	4,089	0.00%
2022/08/11	0.1	34.75	0	0.00	34.75	0.1	4,032	0.00%
2022/08/10	1	34.30	0	0.00	34.50	1	4,014	0.02%
2022/08/09	0	0.00	1	34.55	34.55	-1	4,035	-0.02%
2022/08/08	1	34.70	2	34.55	34.80	-1	4,014	-0.02%
2022/08/04	2.1	34.76	2	34.45	34.50	0.1	4,021	0.00%
2022/08/03	0	0.00	2.3	35.50	35.75	-2.3	3,969	-0.06%
2022/08/02	0.1	35.85	1	35.75	35.80	-0.9	3,958	-0.02%
2022/08/01	0	0.00	1	36.10	36.10	-1	3,941	-0.03%
2022/07/28	0	0.00	3	35.25	35.30	-3	3,920	-0.08%
2022/07/27	0	0.00	2	35.35	35.35	-2	3,904	-0.05%
2022/07/26	0.1	35.10	0	0.00	35.20	0.1	3,903	0.00%
2022/07/25	1	35.05	3	34.70	35.15	-2	3,902	-0.05%
2022/07/22	13.1	35.61	0	0.00	35.60	13.1	3,851	0.34%
2022/07/21	0	0.00	1	36.10	36.15	-1	3,840	-0.03%
2022/07/20	2.1	35.82	4	36.40	35.80	-1.9	3,799	-0.05%
2022/07/19	5	36.77	4	36.58	36.65	1	3,781	0.03%
2022/07/18	0.1	36.60	1	36.60	36.60	-0.9	3,752	-0.02%
2022/07/15	1	35.95	0	0.00	36.30	1	3,706	0.03%
2022/07/14	1	35.60	0	0.00	36.05	1	3,698	0.03%
2022/07/13	2	35.35	0	0.00	35.25	2	3,643	0.05%
2022/07/12	1	35.00	2	35.00	34.90	-1	3,605	-0.03%
2022/07/11	7.1	36.07	6	35.82	35.60	1.1	3,595	0.03%
2022/07/08	0	0.00	11	35.86	36.10	-11	3,582	-0.31%
2022/07/07	1	35.05	1	34.95	35.15	0	3,462	0.00%
2022/07/05	0	0.00	7	35.54	35.45	-7	3,482	-0.20%
2022/07/04	0.2	34.85	2	35.00	34.80	-1.8	3,437	-0.05%
2022/07/01	20	34.35	3	35.00	34.25	17	3,466	0.49%
2022/06/30	1	35.40	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	17	35.61	35.65	-17	3,500	-0.49%
2022/06/24	0	0.00	9	35.58	35.45	-9	3,554	-0.25%
2022/06/23	0	0.00	6.5	35.04	35.10	-6.5	3,521	-0.18%
2022/06/21	0	0.00	31	34.60	34.95	-31	3,511	-0.88%
2022/06/17	10.1	34.38	0	0.00	34.40	10.1	3,477	0.29%
2022/06/16	15	35.21	0.3	35.25	34.85	14.7	3,401	0.43%
2022/06/15	0	0.00	0.2	35.15	35.05	-0.2	3,443	-0.01%
2022/06/14	8.2	34.46	0	0.00	34.95	8.2	3,466	0.24%
2022/06/13	10	34.80	0	0.00	34.70	10	3,498	0.29%
2022/06/10	0	0.00	1	35.60	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	1	35.70	35.75	-1	3,502	-0.03%
2022/06/07	0	0.00	1	35.65	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	2	35.55	35.70	-2	3,470	-0.06%
2022/06/02	0	0.00	4	35.29	35.50	-4	3,526	-0.11%
2022/06/01	4	35.48	0	0.00	35.25	4	3,623	0.11%
2022/05/31	3	34.90	18	35.30	35.55	-15	3,606	-0.42%
2022/05/30	0	0.00	15	35.01	35.30	-15	3,395	-0.44%
2022/05/27	0.1	34.70	1	34.75	34.75	-0.9	3,357	-0.03%
2022/05/26	0	0.00	2	34.35	34.40	-2	3,371	-0.06%
2022/05/25	0	0.00	1	34.45	34.50	-1	3,454	-0.03%
2022/05/24	0	0.00	1	33.95	33.85	-1	3,508	-0.03%
2022/05/23	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2022/05/20	0	0.00	3	34.73	34.40	-3	3,522	-0.09%
2022/05/19	5	33.90	0	0.00	33.95	5	3,484	0.14%
2022/05/18	2	34.35	2.2	34.47	34.75	-0.2	3,484	-0.01%
2022/05/17	3	34.20	0	0.00	34.30	3	3,494	0.09%
2022/05/13	32	33.30	0	0.00	33.30	32	3,480	0.92%
2022/05/11	0.1	33.20	2	33.15	33.00	-2	3,504	-0.06%
2022/05/10	20	33.05	0	0.00	33.25	20	3,543	0.57%
2022/05/09	0.1	33.40	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	4	34.26	34.30	-4	3,729	-0.11%
2022/05/04	0	0.00	1	33.90	33.70	-1	3,737	-0.03%
2022/04/29	0	0.00	1	33.70	33.45	-1	3,837	-0.03%
2022/04/28	1.1	33.35	0	0.00	33.50	1.1	3,881	0.03%
2022/04/27	13	33.24	11	33.12	33.40	2	3,860	0.05%
2022/04/26	2	33.85	0	0.00	33.95	2	3,837	0.05%
2022/04/25	7	33.74	0	0.00	33.80	7	3,857	0.18%
2022/04/20	10	34.15	0	0.00	34.15	10	3,889	0.26%
2022/04/19	2	34.15	0	0.00	34.05	2	3,882	0.05%
2022/04/18	5	34.00	0	0.00	34.05	5	3,924	0.13%
2022/04/15	22.1	34.25	0	0.00	34.25	22.1	3,938	0.56%
2022/04/14	0	0.00	1	34.70	34.75	-1	3,966	-0.03%
2022/04/13	0	0.00	2	34.80	34.80	-2	4,006	-0.05%
2022/04/12	6	34.27	2	34.40	34.35	4	4,041	0.10%
2022/04/11	12.1	34.40	2	34.70	34.40	10.1	4,054	0.25%
2022/04/08	0.1	35.20	0	0.00	35.00	0.1	4,056	0.00%
2022/04/07	4.1	35.15	2	35.03	34.95	2.1	4,116	0.05%
2022/04/06	31.3	35.31	1	35.50	35.65	30.3	4,126	0.73%
2022/04/01	12.3	35.81	34	35.89	35.90	-21.7	4,226	-0.51%
2022/03/31	2.1	35.65	0	0.00	35.45	2.1	4,354	0.05%
2022/03/30	1	35.70	4	35.23	35.30	-3	4,321	-0.07%
2022/03/29	4	34.84	0	0.00	34.60	4	4,231	0.09%
2022/03/25	14	34.81	0	0.00	34.85	14	4,247	0.33%
2022/03/24	4	35.00	0	0.00	35.05	4	4,304	0.09%
2022/03/23	0	0.00	4	35.48	35.50	-4	4,354	-0.09%
2022/03/22	1	35.55	0	0.00	35.55	1	4,369	0.02%
2022/03/21	0	0.00	13	35.55	35.60	-13	4,402	-0.30%
2022/03/18	0.1	35.30	2	35.20	35.00	-1.9	4,448	-0.04%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/14	2	34.80	2	34.65	35.05	0	4,982	0.00%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/09	38	34.16	0	0.00	34.15	38	5,072	0.75%
2022/03/08	51	33.92	2	34.00	34.00	49	5,077	0.97%
2022/03/07	5	34.09	0	0.00	34.20	5	5,080	0.10%
2022/03/04	1.4	35.00	0	0.00	35.05	1.4	5,129	0.03%
2022/03/03	18	35.32	1	35.25	35.35	17	5,162	0.33%
2022/03/01	2	35.50	1	35.60	35.65	1	5,198	0.02%
2022/02/25	6	34.92	1	34.90	35.60	5	5,207	0.10%
2022/02/24	6	35.18	2	35.08	35.05	4	5,142	0.08%
2022/02/23	2	35.68	0	0.00	35.70	2	5,087	0.04%
2022/02/22	29	35.73	1.5	35.68	35.80	27.5	5,118	0.54%
2022/02/21	0	0.00	6.3	36.13	36.40	-6.3	5,111	-0.12%
2022/02/17	0	0.00	5	36.05	36.30	-5	5,115	-0.10%
2022/02/16	0	0.00	1	35.70	35.60	-1	5,102	-0.02%
2022/02/15	1	35.25	0	0.00	35.15	1	5,129	0.02%
2022/02/14	6	35.28	3	35.20	35.25	3	5,187	0.06%
2022/02/11	2	35.83	0	0.00	35.75	2	5,191	0.04%
2022/02/10	3	36.52	5	36.49	36.35	-2	5,222	-0.04%
2022/02/09	0	0.00	8	36.45	36.35	-8	5,230	-0.15%
2022/02/08	5	36.51	25	36.59	36.35	-20	5,239	-0.38%
2022/02/07	0	0.00	3	35.90	36.10	-3	5,196	-0.06%
2022/01/25	3	34.53	0	0.00	34.55	3	5,130	0.06%
2022/01/24	0	0.00	2	35.20	35.10	-2	5,082	-0.04%
2022/01/21	3	35.30	1	35.15	35.45	2	5,139	0.04%
2022/01/19	8	35.57	1	35.40	35.35	7	5,164	0.14%
2022/01/17	1	35.30	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2	35.38	0	0.00	35.40	2	5,163	0.04%
2022/01/12	0.1	36.05	0	0.00	36.00	0.1	5,146	0.00%
2022/01/10	1	35.30	2	35.30	35.30	-1	5,111	-0.02%
2022/01/07	4	35.75	0	0.00	35.35	4	5,124	0.08%
2022/01/06	6	35.63	8	35.60	35.65	-2	5,081	-0.04%
2022/01/05	5	35.80	0	0.00	35.75	5	5,096	0.10%
2022/01/04	6.1	35.72	0	0.00	35.90	6.1	5,108	0.12%
2022/01/03	8.1	35.96	1	36.15	35.85	7.1	5,109	0.14%
2021/12/30	13	36.33	0	0.00	36.10	13	5,105	0.25%
2021/12/29	0	0.00	2.2	36.40	36.55	-2.2	5,126	-0.04%
2021/12/28	39	36.63	11	36.80	36.65	28	5,134	0.55%
2021/12/27	0	0.00	6.3	37.02	37.20	-6.3	5,044	-0.12%
2021/12/23	10	35.90	3	35.92	35.80	7	5,072	0.14%
2021/12/22	0	0.00	2	36.00	35.90	-2	5,202	-0.04%
2021/12/21	0	0.00	5	35.45	35.60	-5	5,233	-0.10%
2021/12/20	6.1	35.55	0	0.00	35.50	6.1	5,264	0.12%
2021/12/17	6.2	35.56	2	35.90	36.15	4.2	5,281	0.08%
2021/12/16	9	35.55	10	35.53	35.55	-1	5,262	-0.02%
2021/12/15	3	35.68	1.5	35.90	35.70	1.5	5,344	0.03%
2021/12/14	1	35.60	7	35.86	35.85	-6	5,397	-0.11%
2021/12/13	1	36.25	3.1	36.17	36.10	-2.1	5,381	-0.04%
2021/12/10	5	35.86	21.1	35.80	35.85	-16.1	5,435	-0.30%
2021/12/09	19.2	36.47	5.2	36.12	36.55	14	5,388	0.26%
2021/12/08	1	35.20	0	0.00	35.20	1	5,085	0.02%
2021/12/07	4	34.51	0	0.00	34.50	4	4,993	0.08%
2021/12/06	1	34.50	4	34.78	34.85	-3	5,066	-0.06%
2021/12/03	1	34.10	2	34.20	34.05	-1	5,181	-0.02%
2021/12/02	12	33.59	15	33.90	34.10	-3	5,200	-0.06%
2021/12/01	20.1	33.60	1	33.70	33.65	19.1	5,197	0.37%
2021/11/30	8.1	33.91	1	34.25	33.50	7.1	5,160	0.14%
2021/11/29	17	34.04	1	34.05	34.00	16	5,045	0.32%
2021/11/26	28	34.56	2	34.60	34.40	26	5,029	0.52%
2021/11/25	6	34.99	0	0.00	34.90	6	5,090	0.12%
2021/11/24	7	34.91	1	35.00	35.10	6	5,171	0.12%
2021/11/23	6	34.52	0	0.00	34.50	6	5,182	0.12%
2021/11/22	2	34.50	0	0.00	34.80	2	5,264	0.04%
2021/11/19	3.1	34.37	0	0.00	34.30	3.1	5,307	0.06%
2021/11/18	1	34.40	3	34.50	34.50	-2	5,349	-0.04%
2021/11/17	2	34.55	0	0.00	34.45	2	5,361	0.04%
2021/11/16	1.1	34.75	0	0.00	34.75	1.1	5,406	0.02%
2021/11/15	0.1	34.90	3	34.80	35.05	-2.9	5,536	-0.05%
2021/11/12	13	34.43	0	0.00	34.45	13	5,749	0.23%
2021/11/11	10	34.38	0	0.00	34.30	10	5,810	0.17%
2021/11/10	0	0.00	1	34.85	34.80	-1	5,841	-0.02%
2021/11/09	4.1	35.10	4	35.15	35.20	0.1	5,850	0.00%
2021/11/08	7.2	34.54	1	34.80	34.80	6.2	5,916	0.10%
2021/11/04	2	34.33	0	0.00	34.35	2	5,911	0.03%
2021/11/03	1	34.45	0.9	34.60	34.50	0.1	5,919	0.00%
2021/11/02	3	34.43	0	0.00	34.50	3	5,933	0.05%
2021/11/01	1	34.25	0.8	34.50	34.45	0.2	5,893	0.00%
2021/10/29	2	34.38	5	34.32	34.10	-3	5,891	-0.05%
2021/10/28	2	34.65	0	0.00	34.75	2	5,841	0.03%
2021/10/27	4.1	34.56	0	0.00	34.55	4.1	5,852	0.07%
2021/10/25	1.1	34.70	5	35.00	35.15	-3.9	5,816	-0.07%
2021/10/21	26	35.28	2	35.20	35.20	24	5,829	0.41%
2021/10/20	7	35.04	0	0.00	34.85	7	5,774	0.12%
2021/10/19	7.1	34.89	0	0.00	34.90	7.1	5,772	0.12%
2021/10/15	0	0.00	14	34.58	34.85	-14	5,770	-0.24%
2021/10/14	1	34.20	0	0.00	34.10	1	5,796	0.02%
2021/10/13	5	33.95	0	0.00	33.85	5	5,867	0.09%
2021/10/12	8	33.76	2	33.95	33.95	6	5,830	0.10%
2021/10/08	9	34.52	0	0.00	34.40	9	5,813	0.15%
2021/10/07	0	0.00	14	34.70	34.90	-14	5,867	-0.24%
2021/10/06	28	34.09	3	33.95	34.10	25	5,881	0.43%
2021/10/05	9.1	34.20	0	0.00	34.20	9.1	5,836	0.16%
2021/10/04	6	34.78	0	0.00	34.65	6	5,850	0.10%
2021/10/01	44	35.00	1	35.00	35.00	43	5,851	0.73%
2021/09/30	63	35.66	2	35.70	35.50	61	5,747	1.06%
2021/09/29	26.2	35.35	0	0.00	35.25	26.2	5,680	0.46%
2021/09/28	3	35.80	0	0.00	35.90	3	5,564	0.05%
2021/09/27	2	36.30	0	0.00	36.20	2	5,592	0.04%
2021/09/24	2	35.73	0	0.00	35.60	2	5,567	0.04%
2021/09/22	14.3	35.49	1	35.75	35.40	13.3	5,509	0.24%
2021/09/17	0	36.80	0	0.00	36.15	0	5,446	0.00%
2021/09/16	6	36.46	1	36.55	36.40	5	5,456	0.09%
2021/09/15	4	37.16	0	0.00	37.00	4	5,567	0.07%
2021/09/14	2	37.15	7	36.86	37.35	-5	5,544	-0.09%
2021/09/13	1	36.25	5	36.25	36.50	-4	5,496	-0.07%
2021/09/09	0.1	36.15	0	0.00	36.25	0.1	5,878	0.00%
2021/09/08	14	35.96	2	35.80	35.80	12	5,826	0.21%
2021/09/07	5	36.68	0	0.00	36.65	5	5,733	0.09%
2021/09/03	2	36.88	0	0.00	37.05	2	5,756	0.03%
2021/09/02	8	36.86	0	0.00	36.80	8	5,747	0.14%
2021/09/01	2	37.25	0	0.00	37.05	2	5,735	0.03%
2021/08/31	25	36.75	0.1	36.90	37.25	24.9	5,739	0.43%
2021/08/30	17.2	36.87	0	0.00	37.05	17.2	5,668	0.30%
2021/08/27	7	38.12	6	37.81	38.15	1	5,597	0.02%
2021/08/26	17	37.52	0.2	37.85	37.50	16.9	5,564	0.30%
2021/08/25	1	37.65	3	37.80	37.95	-2	5,540	-0.04%
2021/08/24	10	37.59	2	37.60	37.60	8	5,472	0.15%
2021/08/23	2	37.95	5	38.00	38.05	-3	5,436	-0.06%
2021/08/20	13.5	37.69	4	38.00	37.55	9.5	5,522	0.17%
2021/08/19	20.1	37.73	6	38.75	37.60	14.1	5,620	0.25%
2021/08/18	91	37.25	57	37.00	37.80	34	5,554	0.61%
2021/08/17	7.5	38.56	3	39.05	38.40	4.5	5,420	0.08%
2021/08/16	26	39.52	3	40.00	39.15	23	5,337	0.43%
2021/08/13	1	40.40	1	40.35	40.30	0	5,353	0.00%
2021/08/12	20	40.81	0	0.00	40.65	20	5,414	0.37%
2021/08/11	31	41.60	0	0.00	41.80	31	5,363	0.58%
2021/08/10	5	41.82	0	0.00	41.65	5	5,456	0.09%
2021/08/09	1	42.80	1	42.70	42.50	0	5,608	0.00%
2021/08/06	0	43.40	1.5	43.25	43.10	-1.4	5,689	-0.03%
2021/08/05	0.2	43.60	0	0.00	43.60	0.2	5,835	0.00%
2021/08/04	1	43.75	5	43.60	43.75	-4	6,077	-0.07%
2021/08/02	0	0.00	3	43.83	44.20	-3	6,363	-0.05%
2021/07/30	17	43.35	0	0.00	43.10	17	6,426	0.26%
2021/07/29	1	44.00	0	0.00	44.05	1	6,570	0.02%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	2	44.85	44.45	-2	7,452	-0.03%
2021/07/22	0	0.00	1	44.05	44.05	-1	7,643	-0.01%
2021/07/21	14	43.93	0	0.00	43.80	14	7,805	0.18%
2021/07/20	13	43.98	1	44.00	43.85	12	7,942	0.15%
2021/07/19	2	44.78	0	0.00	45.00	2	8,125	0.02%
2021/07/16	0	0.00	2	44.95	45.15	-2	8,566	-0.02%
2021/07/14	1.1	43.86	1	44.35	43.85	0.1	9,886	0.00%
2021/07/13	0	0.00	0.1	44.85	44.55	-0.1	10,139	0.00%
2021/07/12	2.1	44.75	0	0.00	44.80	2.1	10,396	0.02%
2021/07/09	5	44.60	49	44.50	44.70	-44	10,836	-0.41%
2021/07/08	6	45.00	6.1	44.91	45.15	-0.1	10,863	0.00%
2021/07/07	0	0.00	6	45.12	45.00	-6	10,870	-0.06%
2021/07/06	0	0.00	10	45.65	45.70	-10	10,884	-0.09%
2021/07/02	0	0.00	1	45.50	45.45	-1	10,992	-0.01%
2021/06/30	0	0.00	1	46.65	46.75	-1	10,959	-0.01%
2021/06/29	1	46.60	20	46.42	46.60	-19	11,003	-0.17%
2021/06/28	2	46.88	1	46.95	47.00	1	11,123	0.01%
2021/06/25	12	47.63	1	47.65	47.35	11	11,196	0.10%
2021/06/24	14	47.38	2	47.48	47.45	12	11,235	0.11%
2021/06/23	1	45.55	1	45.55	46.00	0	11,152	0.00%
2021/06/22	2	44.93	2	44.85	44.95	0	11,173	0.00%
2021/06/21	2	44.25	8	44.40	44.30	-6	11,334	-0.05%
2021/06/18	7	44.56	0	0.00	44.45	7	11,309	0.06%
2021/06/17	0	0.00	3	45.10	45.30	-3	11,002	-0.03%
2021/06/16	1	45.25	0	0.00	45.50	1	11,021	0.01%
2021/06/15	11	45.64	0	0.00	45.65	11	11,061	0.10%
2021/06/08	10	46.85	15	47.60	47.00	-5	11,083	-0.05%
2021/06/07	10	46.30	0	0.00	46.40	10	11,102	0.09%
2021/06/04	1	47.80	0	0.00	47.65	1	11,091	0.01%
2021/06/03	1	48.45	0	0.00	48.00	1	11,101	0.01%
2021/06/01	1	46.90	1	46.90	47.00	0	11,095	0.00%
2021/05/31	0	0.00	2	46.70	46.65	-2	11,201	-0.02%
2021/05/28	3.1	47.56	3	48.25	47.40	0.1	11,297	0.00%
2021/05/27	6	46.73	6	46.76	47.15	0	11,207	0.00%
2021/05/26	1	46.30	5	46.55	46.25	-4	11,197	-0.04%
2021/05/25	2	45.40	5	45.72	46.30	-3	11,152	-0.03%
2021/05/24	0	0.00	5.3	44.60	44.60	-5.3	11,108	-0.05%
2021/05/21	1	44.10	0	0.00	44.35	1	11,218	0.01%
2021/05/19	0	0.00	4	43.83	43.55	-4	11,092	-0.04%
2021/05/18	5	42.87	5	42.90	43.75	0	11,075	0.00%
2021/05/17	6	40.53	1	42.50	41.30	5	11,014	0.05%
2021/05/14	2	44.75	2	44.00	44.35	0	10,811	0.00%
2021/05/13	6	44.04	0	0.00	43.90	6	10,697	0.06%
2021/05/12	2	45.80	18	45.18	45.00	-16	10,559	-0.15%
2021/05/11	5	48.98	31	49.63	48.60	-26	10,379	-0.25%
2021/05/10	5	51.40	5	51.40	51.50	0	10,201	0.00%
2021/05/06	6	50.68	26	50.29	50.70	-20	10,138	-0.20%
2021/05/05	5	50.06	3	50.15	49.50	2	9,970	0.02%
2021/05/04	5	50.92	19	51.43	51.10	-14	9,745	-0.14%
2021/05/03	12	52.34	2	52.65	52.50	10	9,553	0.10%
2021/04/29	7	53.73	1	54.00	54.10	6	9,387	0.06%
2021/04/28	5	54.92	12	55.83	55.50	-7	9,117	-0.08%
2021/04/27	5	56.02	101	55.80	56.10	-96	9,030	-1.06%	大賣/
2021/04/26	9	56.81	5	57.20	57.00	4	8,914	0.05%
2021/04/23	65	55.22	109	56.14	56.30	-44	8,784	-0.50%	大賣/
2021/04/22	40	57.16	105	57.42	56.10	-65	8,588	-0.76%	大賣/
2021/04/21	38	56.18	42	56.74	57.10	-4	8,128	-0.05%
2021/04/20	85	57.19	40	57.56	56.50	45	7,741	0.58%
2021/04/19	31	53.42	34	53.75	53.80	-3	6,858	-0.04%
2021/04/16	15	51.03	148.2	52.14	51.70	-133.2	6,557	-2.03%	大賣/鉅額交易
2021/04/15	181	51.01	20	50.98	51.20	161	6,355	2.53%	大買/鉅額交易
2021/04/14	2	47.55	5	47.85	48.15	-3	5,976	-0.05%
2021/04/13	0	0.00	25	47.77	47.30	-25	6,072	-0.41%
2021/04/12	2	48.00	0	0.00	47.80	2	6,202	0.03%
2021/04/09	6	47.48	10	47.95	48.00	-4	6,238	-0.06%
2021/04/08	0	0.00	17	46.84	46.95	-17	6,166	-0.28%
2021/04/07	0	0.00	9	47.19	47.30	-9	6,163	-0.15%
2021/04/06	11	47.58	0	0.00	47.30	11	6,151	0.18%
2021/04/01	23	47.63	4	47.63	47.45	19	6,115	0.31%
2021/03/31	0	0.00	16	48.04	48.20	-16	6,045	-0.26%
2021/03/30	0	0.00	58	47.44	47.50	-58	5,882	-0.99%
2021/03/29	2	46.35	8	46.64	47.00	-6	5,788	-0.10%
2021/03/26	4	45.78	27	46.01	45.45	-23	5,754	-0.40%
2021/03/25	2	45.45	11	45.84	45.75	-9	5,709	-0.16%
2021/03/24	0	0.00	47	45.90	46.40	-47	5,620	-0.84%
2021/03/23	0.3	44.55	0	0.00	44.75	0.3	5,436	0.00%
2021/03/22	0	0.00	5	44.56	44.55	-5	5,468	-0.09%
2021/03/19	9	44.29	1	44.10	44.20	8	5,493	0.15%
2021/03/18	7	45.46	24	45.33	45.00	-17	5,476	-0.31%
2021/03/17	0	0.00	29	44.28	44.70	-29	5,413	-0.54%
2021/03/16	0	0.00	1	44.20	44.05	-1	5,370	-0.02%
2021/03/12	0	0.00	2	44.00	44.00	-2	5,608	-0.04%
2021/03/11	10	44.03	50	44.10	43.85	-40	5,662	-0.71%
2021/03/10	24	43.68	0	0.00	43.65	24	5,681	0.42%
2021/03/09	1	43.70	12	43.71	43.60	-11	5,722	-0.19%
2021/03/08	13	43.72	4	43.68	43.45	9	5,736	0.16%
2021/03/05	5	43.50	0	0.00	42.95	5	5,802	0.09%
2021/03/04	9	44.03	11.7	43.75	43.55	-2.7	5,959	-0.04%
2021/03/03	0	0.00	4	44.05	43.85	-4	5,920	-0.07%
2021/03/02	13	43.08	0	0.00	42.40	13	5,874	0.22%
2021/02/26	13	42.97	0	0.00	43.15	13	5,890	0.22%
2021/02/25	0	0.00	2	44.80	44.45	-2	5,794	-0.03%
2021/02/24	0	0.00	21	44.88	44.40	-21	5,882	-0.36%
2021/02/23	0	0.00	4	44.30	44.65	-4	6,035	-0.07%
2021/02/22	0	0.00	1	43.60	43.60	-1	6,028	-0.02%
2021/02/19	6	42.43	0	0.00	42.55	6	6,085	0.10%
2021/02/17	5	42.60	2	42.75	42.70	3	6,144	0.05%
2021/02/04	1	41.80	1	41.95	41.65	0	6,367	0.00%
2021/02/03	1	41.60	1	42.55	42.45	0	6,557	0.00%
2021/02/02	0	0.00	15	41.86	42.25	-15	6,570	-0.23%
2021/02/01	0	0.00	9	40.26	40.80	-9	6,557	-0.14%
2021/01/29	5	39.74	1	39.85	39.95	4	6,608	0.06%
2021/01/28	12	40.80	0	0.00	40.35	12	6,637	0.18%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/22	0	0.00	6	41.82	42.00	-6	6,679	-0.09%
2021/01/21	2	41.80	3	42.08	41.70	-1	6,672	-0.01%
2021/01/20	3	41.68	0	0.00	41.60	3	6,659	0.05%
2021/01/19	0	0.00	6	43.02	43.20	-6	6,574	-0.09%
2021/01/15	0	0.00	6	42.85	43.05	-6	6,497	-0.09%
2021/01/14	1	43.10	5	43.00	43.10	-4	6,468	-0.06%
2021/01/13	0	0.00	2	43.73	43.30	-2	6,412	-0.03%
2021/01/12	2	43.08	5	43.32	43.05	-3	6,351	-0.05%
2021/01/08	1	42.85	16	43.25	43.60	-15	6,269	-0.24%
2021/01/07	7	42.67	4	42.64	42.85	3	6,170	0.05%
2021/01/06	12	41.29	1	41.20	41.35	11	6,075	0.18%
2021/01/05	11	43.36	0	0.00	42.80	11	5,880	0.19%
2021/01/04	2	43.35	1	44.25	44.40	1	5,711	0.02%
2020/12/31	2	43.90	0	0.00	44.05	2	5,632	0.04%
2020/12/30	1	43.80	4	43.81	44.10	-3	5,627	-0.05%
2020/12/29	5	43.45	0	0.00	43.35	5	5,619	0.09%
2020/12/25	5	43.45	1	43.50	43.55	4	5,672	0.07%
2020/12/23	1	43.60	0	0.00	43.35	1	5,735	0.02%
2020/12/22	15	43.76	7	44.01	43.05	8	5,733	0.14%
2020/12/21	6	44.21	6	44.78	44.65	0	5,756	0.00%
2020/12/18	6	45.18	5	45.39	45.10	1	5,733	0.02%
2020/12/17	6	45.50	1	45.20	45.50	5	5,731	0.09%
2020/12/16	1	45.20	3	45.60	45.70	-2	5,727	-0.03%
2020/12/15	6	45.10	9	44.71	44.80	-3	5,641	-0.05%
2020/12/14	3	45.00	0	0.00	45.15	3	5,592	0.05%
2020/12/11	2	44.48	0	0.00	44.35	2	5,524	0.04%
2020/12/10	10	44.81	5	44.84	44.80	5	5,539	0.09%
2020/12/09	37	45.03	1	45.40	45.30	36	5,503	0.65%
2020/12/08	13	44.97	1	44.90	45.45	12	5,469	0.22%
2020/12/07	20	43.78	0	0.00	43.80	20	5,351	0.37%
2020/12/04	5	43.75	3	43.67	43.70	2	5,386	0.04%
2020/12/02	25	43.45	0	0.00	43.20	25	5,391	0.46%
2020/12/01	5	43.55	2	43.75	43.50	3	5,425	0.06%
2020/11/30	7	42.93	3	43.15	42.50	4	5,374	0.07%
2020/11/27	2	43.13	0	0.00	43.20	2	5,260	0.04%
2020/11/26	4	43.40	2	43.25	43.20	2	5,288	0.04%
2020/11/25	8	43.38	1	43.05	43.00	7	5,393	0.13%
2020/11/24	2	42.75	5	42.95	42.75	-3	5,366	-0.06%
2020/11/23	4	43.36	47	43.97	43.30	-43	5,316	-0.81%
2020/11/20	6	43.24	3	42.45	43.25	3	5,180	0.06%
2020/11/18	5	41.00	19	41.10	41.05	-14	4,859	-0.29%
2020/11/17	0	0.00	72	40.05	40.35	-72	4,780	-1.51%
2020/11/16	0	0.00	15	39.98	39.95	-15	4,811	-0.31%
2020/11/13	8	40.34	18	40.52	39.95	-10	4,820	-0.21%
2020/11/12	3	40.05	3	39.80	39.90	0	4,745	0.00%
2020/11/11	0	0.00	8	39.16	40.00	-8	4,888	-0.16%
2020/11/10	1	38.40	10	38.55	38.60	-9	4,971	-0.18%
2020/11/06	0	0.00	2	38.20	38.25	-2	5,078	-0.04%
2020/11/05	5	38.00	1	37.95	38.00	4	5,174	0.08%
2020/11/04	1	36.60	11	36.75	37.50	-10	5,080	-0.20%
2020/10/26	0	0.00	0.2	37.00	37.25	-0.2	5,348	0.00%
2020/10/22	1	37.05	0	0.00	36.70	1	5,425	0.02%
2020/10/21	0	0.00	5	36.85	36.85	-5	5,463	-0.09%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/13	1	37.05	0	0.00	37.20	1	5,812	0.02%
2020/10/06	1	38.00	4	37.85	38.00	-3	6,125	-0.05%
2020/10/05	0	0.00	5	38.01	37.90	-5	6,147	-0.08%
2020/09/30	1	36.80	9	37.19	36.90	-8	6,153	-0.13%
2020/09/29	0	0.00	21	37.30	37.20	-21	6,259	-0.34%
2020/09/28	0	0.00	2	36.75	36.70	-2	6,259	-0.03%
2020/09/24	21	35.98	0	0.00	35.70	21	6,256	0.34%
2020/09/22	1	36.95	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	1	38.20	38.00	-1	6,198	-0.02%
2020/09/18	0	0.00	5	37.65	37.70	-5	6,209	-0.08%
2020/09/17	10	37.60	10	37.90	37.90	0	6,204	0.00%
2020/09/15	0	0.00	1	38.50	38.50	-1	6,224	-0.02%
2020/09/14	1	37.70	30	37.74	37.80	-29	6,212	-0.47%
2020/09/11	5	37.85	3	37.50	37.90	2	6,237	0.03%
2020/09/10	3	38.05	1	38.40	38.50	2	6,293	0.03%
2020/09/09	1	38.30	20	38.02	38.45	-19	6,266	-0.30%
2020/09/08	0	0.00	1	37.15	37.50	-1	6,182	-0.02%
2020/09/07	1	37.25	9	36.61	37.25	-8	6,152	-0.13%
2020/09/04	3	35.82	0	0.00	36.10	3	6,136	0.05%
2020/09/03	16	35.94	2	35.95	35.85	14	6,096	0.23%
2020/09/02	2	35.95	0	0.00	35.90	2	6,043	0.03%
2020/09/01	4	36.25	7	36.30	36.40	-3	6,018	-0.05%
2020/08/31	18	36.57	0	0.00	36.00	18	5,954	0.30%
2020/08/28	0	0.00	7	37.59	37.30	-7	5,794	-0.12%
2020/08/27	6	37.17	0	0.00	37.30	6	5,819	0.10%
2020/08/26	5	37.75	0	0.00	37.75	5	5,800	0.09%
2020/08/24	3	37.55	0	0.00	37.65	3	6,080	0.05%
2020/08/21	24	38.30	5	37.90	38.10	19	6,084	0.31%
2020/08/20	26	37.03	10	37.07	37.45	16	6,072	0.26%
2020/08/19	2	38.65	53	38.72	38.40	-51	5,995	-0.85%
2020/08/18	10	38.59	5	38.57	39.00	5	5,938	0.08%
2020/08/17	70	38.91	4	38.86	38.75	66	5,860	1.13%
2020/08/14	23	38.58	14	38.88	38.65	9	5,618	0.16%
2020/08/13	6	37.58	7	37.55	37.75	-1	5,386	-0.02%
2020/08/12	2	36.45	0	0.00	36.35	2	5,277	0.04%
2020/08/11	5.1	36.79	49	36.74	36.65	-43.9	5,220	-0.84%
2020/08/10	0	0.00	3	35.85	35.40	-3	5,063	-0.06%
2020/08/07	9	35.73	4	35.95	35.35	5	5,125	0.10%
2020/08/06	0	0.00	6	36.68	36.40	-6	5,117	-0.12%
2020/08/05	1	35.70	10	35.87	35.90	-9	5,015	-0.18%
2020/08/04	1	35.20	16	35.22	35.55	-15	4,923	-0.30%
2020/08/03	1	33.85	0	0.00	33.60	1	4,841	0.02%
2020/07/30	3	34.25	1	34.35	34.40	2	4,821	0.04%
2020/07/28	3	33.45	31	33.49	33.55	-28	4,921	-0.57%
2020/07/27	1	34.50	1	34.35	34.00	0	4,975	0.00%
2020/07/23	5	35.09	0	0.00	35.00	5	5,072	0.10%
2020/07/22	20	35.65	0	0.00	35.65	20	5,096	0.39%
2020/07/21	1	35.45	4	35.66	35.55	-3	5,052	-0.06%
2020/07/20	1	35.15	0	0.00	35.05	1	5,070	0.02%
2020/07/17	4	36.10	1	36.30	35.70	3	5,023	0.06%
2020/07/16	1	37.00	4	37.03	37.00	-3	4,973	-0.06%
2020/07/15	0	0.00	20	36.53	36.35	-20	4,823	-0.41%
2020/07/13	2.5	35.59	2	35.75	35.55	0.5	4,758	0.01%
2020/07/10	2	35.75	1	35.40	35.50	1	4,728	0.02%
2020/07/09	2	36.00	0	0.00	36.00	2	4,714	0.04%
2020/07/08	4	36.06	18	35.90	36.00	-14	4,653	-0.30%
2020/07/07	2	35.10	4	35.28	35.15	-2	4,545	-0.04%
2020/07/03	5	34.93	0	0.00	34.95	5	4,557	0.11%
2020/07/02	1	35.00	4	35.15	35.15	-3	4,612	-0.07%
2020/07/01	1	33.90	0	0.00	33.90	1	4,589	0.02%
2020/06/30	27	33.75	0	0.00	33.75	27	4,590	0.59%
2020/06/29	14	33.92	0	0.00	33.95	14	4,602	0.30%
2020/06/23	2	34.25	0	0.00	34.70	2	4,680	0.04%
2020/06/19	0	0.00	45	35.18	35.00	-45	4,719	-0.95%
2020/06/18	2	35.38	3	35.22	35.10	-1	4,715	-0.02%
2020/06/17	30	35.32	5	35.66	35.70	25	4,735	0.53%
2020/06/11	19	35.37	0	0.00	34.70	19	5,094	0.37%
2020/06/10	0	0.00	3	36.00	36.00	-3	5,095	-0.06%
2020/06/08	2	35.00	1	34.95	35.20	1	5,290	0.02%
2020/06/05	0	0.00	206	34.76	34.75	-206	5,287	-3.90%	大賣/鉅額交易
2020/06/04	211	34.53	0	0.00	34.75	211	5,291	3.99%	大買/鉅額交易
2020/06/03	25	34.35	6	34.33	34.60	19	5,331	0.36%
2020/06/02	2	33.98	2	33.93	33.80	0	5,305	0.00%
2020/06/01	0	0.00	5	34.02	33.75	-5	5,302	-0.09%
2020/05/29	0	0.00	4	33.50	32.80	-4	5,263	-0.08%
2020/05/27	2	33.75	2	33.80	34.00	0	5,029	0.00%
2020/05/26	20	33.62	6	33.62	33.80	14	5,065	0.28%
2020/05/25	0.5	32.55	1	32.50	32.50	-0.5	5,049	-0.01%
2020/05/22	5	32.93	0	0.00	32.55	5	5,050	0.10%
2020/05/21	1	33.70	0	0.00	33.80	1	5,024	0.02%
2020/05/20	2	33.50	0	0.00	33.70	2	5,007	0.04%
2020/05/19	1	33.40	5	33.28	33.30	-4	4,972	-0.08%
2020/05/18	4	32.48	0	0.00	32.25	4	4,934	0.08%
2020/05/15	4	31.79	0	0.00	31.80	4	4,908	0.08%
2020/05/14	4	32.10	0	0.00	32.00	4	4,866	0.08%
2020/05/13	1	33.15	0	0.00	33.05	1	4,782	0.02%
2020/05/08	1	33.95	0	0.00	33.85	1	4,701	0.02%
2020/05/06	6	34.78	6	34.95	34.50	0	4,675	0.00%
2020/05/05	0	0.00	21	34.83	34.55	-21	4,627	-0.45%
2020/05/04	1	34.45	4	34.33	34.10	-3	4,569	-0.07%
2020/04/30	1	34.70	2	34.50	34.55	-1	4,501	-0.02%
2020/04/29	1	34.90	0	0.00	34.50	1	4,405	0.02%
2020/04/28	7	33.81	22	34.16	34.55	-15	4,379	-0.34%
2020/04/27	0	0.00	21	31.64	32.80	-21	4,385	-0.48%
2020/04/24	15	30.61	0	0.00	30.60	15	4,282	0.35%
2020/04/23	25	30.92	0	0.00	30.85	25	4,231	0.59%
2020/04/22	21	31.39	5	31.25	31.30	16	4,169	0.38%
2020/04/21	2	31.95	0	0.00	31.80	2	4,150	0.05%
2020/04/17	20	33.00	0	0.00	33.10	20	4,100	0.49%
2020/04/15	2	33.30	0	0.00	33.40	2	3,986	0.05%
2020/04/14	0	0.00	12	33.04	33.30	-12	3,956	-0.30%
2020/04/13	10	32.60	1.6	32.21	32.05	8.4	3,904	0.22%
2020/04/10	2	32.10	0	0.00	32.55	2	3,896	0.05%
2020/04/09	0	0.00	20	33.12	32.10	-20	3,878	-0.52%
2020/04/08	0	0.00	1	32.20	32.60	-1	3,826	-0.03%
2020/04/07	0	0.00	1	32.15	31.40	-1	3,764	-0.03%
2020/04/06	3	29.97	0	0.00	30.05	3	3,697	0.08%
2020/04/01	2	30.63	0	0.00	30.45	2	3,626	0.06%
2020/03/30	2	31.15	0	0.00	31.15	2	3,539	0.06%
2020/03/27	10	30.95	0	0.00	31.00	10	3,489	0.29%
2020/03/26	0	0.00	1	31.65	31.00	-1	3,437	-0.03%
2020/03/24	1	30.50	1	31.20	30.70	0	3,435	0.00%
2020/03/23	0	0.00	5	29.80	29.60	-5	3,401	-0.15%
2020/03/19	3	30.27	0	0.00	29.70	3	3,219	0.09%
2020/03/17	0	0.00	15	33.47	33.00	-15	3,023	-0.50%
2020/03/16	0	0.00	5.1	35.65	34.90	-5.1	2,921	-0.18%
2020/03/13	4	34.76	8	35.24	36.00	-4	2,853	-0.14%
2020/03/12	0	0.00	10	37.50	37.85	-10	2,743	-0.36%
2020/03/11	3	37.45	0	0.00	38.00	3	2,632	0.11%
2020/03/10	9	38.10	0	0.00	38.35	9	2,580	0.35%
2020/03/09	4	38.11	0	0.00	38.10	4	2,568	0.16%
2020/03/06	0	0.00	5	38.90	39.00	-5	2,521	-0.20%
2020/03/04	1	39.15	0	0.00	39.20	1	2,525	0.04%
2020/03/03	2	38.95	20	39.05	39.10	-18	2,520	-0.71%
2020/03/02	1	38.90	0	0.00	39.00	1	2,519	0.04%
2020/02/27	0	0.00	50	39.27	39.55	-50	2,620	-1.91%
2020/02/26	0	0.00	100	38.86	39.10	-100	2,573	-3.89%
2020/02/25	1	38.70	1	38.75	38.70	0	2,585	0.00%
2020/02/24	0.6	39.10	0	0.00	38.90	0.6	2,600	0.02%
2020/02/19	0	0.00	3	39.40	39.45	-3	2,709	-0.11%
2020/02/10	1	39.20	0	0.00	39.40	1	3,239	0.03%
2020/02/07	0.3	39.80	0	0.00	39.60	0.3	3,261	0.01%
2020/02/06	0	0.00	21	40.18	40.00	-21	3,273	-0.64%
2020/02/05	2	39.55	76	39.80	39.95	-74	3,292	-2.25%
2020/02/03	1	39.00	5	39.00	39.35	-4	3,314	-0.12%
2020/01/31	3	39.73	5	39.95	39.35	-2	3,313	-0.06%
2020/01/30	6	39.78	20	39.28	39.10	-14	3,309	-0.42%
2020/01/17	0	0.00	6	42.10	42.10	-6	3,214	-0.19%
2020/01/13	20	42.10	6	42.28	42.40	14	3,406	0.41%
2020/01/07	0	0.00	3	41.40	41.35	-3	3,905	-0.08%
2020/01/06	5	41.50	0	0.00	41.40	5	3,994	0.13%
2020/01/03	0.2	42.10	1	41.80	41.95	-0.9	4,004	-0.02%
2019/12/31	3	41.82	0	0.00	41.80	3	4,073	0.07%
2019/12/27	0	0.00	2	42.25	42.30	-2	4,165	-0.05%
2019/12/26	0	0.00	4	42.14	42.10	-4	4,186	-0.10%
2019/12/25	0	0.00	1	41.85	42.00	-1	4,258	-0.02%
2019/12/24	0.2	42.05	0	0.00	42.00	0.2	4,413	0.00%
2019/12/23	7	42.39	0	0.00	42.45	7	4,491	0.16%
2019/12/19	1	42.05	0	0.00	42.20	1	4,446	0.02%
2019/12/18	0	0.00	0.1	42.40	42.25	-0.1	4,593	0.00%
2019/12/17	0	0.00	7	42.17	42.30	-7	4,627	-0.15%
2019/12/13	0	0.00	1	41.80	41.65	-1	4,676	-0.02%
2019/12/12	1	41.60	4	41.79	41.65	-3	4,648	-0.06%
2019/12/11	2	41.10	0	0.00	41.15	2	4,660	0.04%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,672	-0.02%
2019/12/09	3	40.98	0	0.00	40.85	3	4,698	0.06%
2019/12/06	6	41.36	0	0.00	41.40	6	4,681	0.13%
2019/12/05	0.1	41.35	0	0.00	41.10	0.1	4,680	0.00%
2019/12/04	2	41.33	3	41.20	41.35	-1	4,709	-0.02%
2019/12/03	1	40.90	0	0.00	41.40	1	4,746	0.02%
2019/12/02	3	41.32	2	41.70	41.25	1	4,737	0.02%
2019/11/29	1	41.75	13	41.70	41.60	-12	4,782	-0.25%
2019/11/28	6	42.08	0	0.00	42.00	6	4,904	0.12%
2019/11/26	4	41.95	2	42.20	41.85	2	5,132	0.04%
2019/11/25	1	42.00	1	42.10	42.10	0	5,056	0.00%
2019/11/22	17	42.20	9	42.48	42.20	8	5,197	0.15%
2019/11/21	6	41.90	0	0.00	41.85	6	5,305	0.11%
2019/11/20	11	42.07	1	42.05	42.20	10	5,512	0.18%
2019/11/19	6	42.28	0	0.00	42.45	6	5,580	0.11%
2019/11/18	3	42.58	0	0.00	42.80	3	5,521	0.05%
2019/11/15	1	42.90	8	42.99	42.95	-7	5,489	-0.13%
2019/11/14	3	43.08	0	0.00	42.95	3	5,468	0.05%
2019/11/13	14	43.56	7	43.39	43.35	7	5,403	0.13%
2019/11/12	128	44.27	20	44.40	44.00	108	5,374	2.01%	大買/鉅額交易
2019/11/11	2	47.38	8	47.28	46.95	-6	5,134	-0.12%
2019/11/08	0	0.00	15	48.20	48.35	-15	5,129	-0.29%
2019/11/07	1	48.25	2	48.20	48.20	-1	5,170	-0.02%
2019/11/05	0	0.00	4	48.20	48.20	-4	5,166	-0.08%
2019/11/04	0	0.00	2	48.20	48.25	-2	5,203	-0.04%
2019/11/01	40	48.00	3	47.97	48.20	37	5,230	0.71%
2019/10/31	3	48.18	4	47.75	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	3	48.00	48.00	-3	5,276	-0.06%
2019/10/29	2	47.63	2	47.58	47.30	0	5,315	0.00%
2019/10/23	12	47.93	4	47.78	47.90	8	5,337	0.15%
2019/10/22	3	47.98	4	48.43	47.80	-1	5,320	-0.02%
2019/10/21	6	48.54	6	48.47	48.55	0	5,267	0.00%
2019/10/17	3	47.92	1	47.80	48.15	2	5,135	0.04%
2019/10/16	0	0.00	44	47.77	47.95	-44	5,045	-0.87%
2019/10/15	4	46.85	4	46.78	46.60	0	4,906	0.00%
2019/10/14	1	45.90	8	45.84	46.05	-7	4,817	-0.15%
2019/10/09	0	0.00	2	45.00	44.90	-2	4,743	-0.04%
2019/10/08	0	0.00	1	45.30	45.15	-1	4,756	-0.02%
2019/10/07	3	45.02	11	45.54	45.35	-8	4,751	-0.17%
2019/10/04	13	45.24	3	45.43	45.45	10	4,737	0.21%
2019/10/03	15.4	44.80	8	45.11	45.00	7.4	4,717	0.16%
2019/10/02	5	45.80	0	0.00	45.85	5	4,638	0.11%
2019/10/01	6	46.20	0	0.00	46.15	6	4,620	0.13%
2019/09/27	7	45.36	26	46.18	45.80	-19	4,558	-0.42%
2019/09/26	1	45.10	12	45.16	45.10	-11	4,414	-0.25%
2019/09/25	1	44.65	0	0.00	45.00	1	4,333	0.02%
2019/09/24	3	45.15	21	45.10	44.65	-18	4,339	-0.41%
2019/09/23	1	44.40	7	45.24	45.00	-6	4,302	-0.14%
2019/09/20	0	0.00	7	44.39	44.40	-7	4,202	-0.17%
2019/09/19	4	44.34	2	44.30	44.50	2	4,148	0.05%
2019/09/18	1	44.55	6	44.63	44.60	-5	4,143	-0.12%
2019/09/17	0	0.00	40	44.25	44.40	-40	4,110	-0.97%
2019/09/16	6	44.30	2	44.60	44.25	4	4,158	0.10%
2019/09/12	0	0.00	5	44.19	44.15	-5	4,115	-0.12%
2019/09/11	0	0.00	1	44.00	44.00	-1	4,103	-0.02%
2019/09/10	7	44.06	0	0.00	43.95	7	4,084	0.17%
2019/09/09	0	43.80	0	0.00	43.80	0	4,057	0.00%
2019/09/05	5	43.70	8	43.94	43.70	-3	4,098	-0.07%
2019/09/04	0	0.00	8	43.44	43.50	-8	4,089	-0.20%
2019/09/03	10	43.53	2	43.50	43.45	8	4,087	0.20%
2019/09/02	20	44.22	15	44.81	44.05	5	4,061	0.12%
2019/08/30	20	43.87	25	43.82	44.00	-5	3,937	-0.13%
2019/08/29	1.4	42.95	1	43.00	43.00	0.4	3,771	0.01%
2019/08/28	10	43.07	2	42.95	43.00	8	3,712	0.22%
2019/08/27	21	43.05	9	43.44	43.00	12	3,669	0.33%
2019/08/26	9	42.67	17	43.01	42.60	-8	3,526	-0.23%
2019/08/23	16	42.40	33	42.28	42.50	-17	3,394	-0.50%
2019/08/22	2	41.15	23	41.12	41.30	-21	3,183	-0.66%
2019/08/20	2	39.85	0	0.00	39.85	2	3,193	0.06%
2019/08/19	0	0.00	5	40.05	40.00	-5	3,198	-0.16%
2019/08/16	0	0.00	4	40.05	40.10	-4	3,219	-0.12%
2019/08/15	0	0.00	1	40.05	40.10	-1	3,211	-0.03%
2019/08/14	0	0.00	5	40.60	40.15	-5	3,248	-0.15%
2019/08/13	9	40.52	10	40.50	40.25	-1	3,256	-0.03%
2019/08/12	2	39.65	13	39.44	40.00	-11	3,229	-0.34%
2019/08/07	10	38.65	0	0.00	38.75	10	3,208	0.31%
2019/08/06	2	38.90	0	0.00	38.75	2	3,254	0.06%
2019/08/05	0	0.00	2	38.85	38.95	-2	3,269	-0.06%
2019/08/02	4	39.05	0	0.00	39.00	4	3,267	0.12%
2019/08/01	3	39.40	0	0.00	39.55	3	3,315	0.09%
2019/07/31	0	0.00	5	39.85	40.40	-5	3,327	-0.15%
2019/07/30	0	0.00	2	40.05	40.15	-2	3,299	-0.06%
2019/07/29	12	39.99	0	0.00	40.00	12	3,334	0.36%
2019/07/26	10	40.05	20	40.10	40.20	-10	3,318	-0.30%
2019/07/25	0	0.00	1	40.15	40.10	-1	3,322	-0.03%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	5	39.57	1	39.50	39.45	4	3,403	0.12%
2019/07/19	1	40.20	1	40.30	40.40	0	3,498	0.00%
2019/07/18	5	40.20	0	0.00	40.20	5	3,544	0.14%
2019/07/16	5	40.65	0	0.00	40.55	5	3,634	0.14%
2019/07/15	1	40.70	0	0.00	40.65	1	3,711	0.03%
2019/07/12	7	40.53	1	40.55	40.65	6	3,804	0.16%
2019/07/11	4	40.41	5	40.45	40.40	-1	3,838	-0.03%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/05	7	40.33	0	0.00	40.25	7	3,989	0.18%
2019/07/04	0	0.00	1	40.55	40.35	-1	4,027	-0.02%
2019/07/03	1	40.00	0	0.00	40.40	1	4,030	0.02%
2019/07/01	1	40.05	0	0.00	39.90	1	4,041	0.02%
2019/06/28	0	0.00	1	40.10	40.10	-1	4,031	-0.02%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/24	0.3	40.80	1	40.70	40.80	-0.7	4,043	-0.02%
2019/06/19	10	39.85	0	0.00	40.25	10	4,059	0.25%
2019/06/18	0	0.00	1	39.70	39.80	-1	4,034	-0.02%
2019/06/17	1	39.50	0	0.00	39.50	1	4,040	0.02%
2019/06/14	26	39.15	0	0.00	39.30	26	4,044	0.64%
2019/06/13	51	39.10	0	0.00	39.10	51	4,028	1.27%
2019/06/05	2	39.80	0	0.00	40.10	2	3,948	0.05%
2019/06/04	0	0.00	1	39.90	39.80	-1	3,922	-0.03%
2019/05/29	2	39.85	0	0.00	39.60	2	3,889	0.05%
2019/05/22	1	40.30	1	40.30	40.15	0	3,830	0.00%
2019/05/21	1	40.85	5	40.05	40.65	-4	3,842	-0.10%
2019/05/17	1	38.70	1	38.95	38.65	0	3,753	0.00%
2019/05/16	28	38.88	1	39.00	38.65	27	3,756	0.72%
2019/05/14	22	38.80	43	38.78	38.75	-21	3,736	-0.56%
2019/05/13	3	39.00	0	0.00	39.10	3	3,689	0.08%
2019/05/10	3	39.87	0	0.00	39.70	3	3,645	0.08%
2019/05/09	3	40.00	0	0.00	39.95	3	3,642	0.08%
2019/05/08	0	0.00	3	40.35	40.65	-3	3,564	-0.08%
2019/05/07	1	40.85	8	41.00	40.85	-7	3,503	-0.20%
2019/05/06	3	40.98	0	0.00	40.80	3	3,461	0.09%
2019/05/02	11	41.51	0	0.00	41.45	11	3,385	0.32%
2019/04/30	10	41.30	4	41.25	41.25	6	3,366	0.18%
2019/04/29	0	0.00	7	41.49	41.60	-7	3,305	-0.21%
2019/04/26	2	40.73	1	40.95	41.00	1	3,252	0.03%
2019/04/25	13	40.45	5	40.40	40.40	8	3,231	0.25%
2019/04/24	10.1	41.10	0	0.00	41.05	10.1	3,100	0.32%
2019/04/22	10	41.25	11	41.03	41.00	-1	2,998	-0.03%
2019/04/19	20	41.20	18	41.55	41.20	2	2,929	0.07%
2019/04/18	17	41.11	0	0.00	41.05	17	2,856	0.60%
2019/04/17	11	41.09	0	0.00	41.15	11	2,785	0.39%
2019/04/16	18	41.11	0	0.00	41.00	18	2,720	0.66%
2019/04/12	0	0.00	14	41.47	41.50	-14	2,632	-0.53%
2019/04/08	20	41.83	0	0.00	41.70	20	2,546	0.79%
2019/04/02	0	0.00	3	41.45	41.45	-3	2,592	-0.12%
2019/04/01	14	41.71	8	41.53	41.45	6	2,590	0.23%
2019/03/29	1	41.15	1	41.90	41.95	0	2,572	0.00%
2019/03/28	20	41.35	0	0.00	41.40	20	2,748	0.73%
2019/03/27	7	41.74	0	0.00	41.90	7	2,725	0.26%
2019/03/26	71	41.74	1	41.70	41.65	70	2,711	2.58%
2019/03/25	2	41.70	3	41.78	42.20	-1	2,660	-0.04%
2019/03/22	0	0.00	2	43.15	42.95	-2	2,616	-0.08%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/19	0	0.00	2	43.30	43.25	-2	2,627	-0.08%
2019/03/18	0	0.00	2	43.10	43.15	-2	2,616	-0.08%
2019/03/15	5	42.80	2	42.85	43.00	3	2,610	0.11%
2019/03/13	0	0.00	1	42.80	43.00	-1	2,491	-0.04%
2019/03/12	12	42.95	0	0.00	42.85	12	2,512	0.48%
2019/03/11	0	0.00	4.7	42.81	42.70	-4.7	2,553	-0.18%
2019/03/07	2	43.10	0	0.00	43.00	2	2,724	0.07%
2019/03/05	1	43.15	20	43.15	43.10	-19	2,812	-0.68%
2019/03/04	12	42.71	0	0.00	43.55	12	2,839	0.42%
2019/02/27	2	44.20	24.6	44.00	43.75	-22.6	2,823	-0.80%
2019/02/26	4	44.35	4	44.35	44.05	0	2,770	0.00%
2019/02/25	2	43.60	2	43.50	43.60	0	2,724	0.00%
2019/02/22	0	0.00	18	43.30	43.40	-18	2,728	-0.66%
2019/02/21	10	42.85	0	0.00	43.05	10	2,729	0.37%
2019/02/20	0	0.00	4	43.26	43.25	-4	2,753	-0.15%
2019/02/19	5	42.55	0	0.00	42.75	5	2,794	0.18%
2019/02/18	15	42.40	2	42.83	42.55	13	2,803	0.46%
2019/02/14	2	43.53	0	0.00	43.20	2	2,905	0.07%
2019/02/13	0	0.00	1	43.80	43.65	-1	3,041	-0.03%
2019/02/12	0	0.00	2	44.35	44.20	-2	3,174	-0.06%
2019/02/11	3.2	43.42	2	43.45	43.45	1.2	3,165	0.04%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/21	0	0.00	10	43.00	42.95	-10	3,193	-0.31%
2019/01/17	10	42.60	0	0.00	42.80	10	3,237	0.31%
2019/01/15	0	0.00	3	42.95	42.95	-3	3,317	-0.09%
2019/01/14	1	42.70	0	0.00	42.15	1	3,303	0.03%
2019/01/11	0	0.00	1	42.30	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	1	42.55	42.65	-1	3,376	-0.03%
2019/01/07	0	0.00	2	41.88	41.90	-2	3,428	-0.06%
2019/01/04	1	41.15	2	40.93	41.20	-1	3,446	-0.03%
2019/01/03	1	40.70	1	40.90	41.05	0	3,602	0.00%
2018/12/28	0	0.00	2	41.10	40.85	-2	3,646	-0.05%
2018/12/27	0	0.00	1	40.60	40.55	-1	3,679	-0.03%
2018/12/25	1	40.30	0	0.00	40.30	1	3,694	0.03%
2018/12/22	4	40.80	0	0.00	41.00	4	3,697	0.11%
2018/12/21	8	40.54	10	40.58	40.00	-2	3,756	-0.05%
2018/12/20	0	0.00	2	43.23	43.10	-2	3,600	-0.06%
2018/12/19	0	0.00	11	43.17	43.05	-11	3,587	-0.31%
2018/12/18	0	0.00	7	42.89	43.00	-7	3,589	-0.19%
2018/12/17	1	42.60	1	43.00	43.00	0	3,651	0.00%
2018/12/13	0	0.00	6	42.84	43.00	-6	3,694	-0.16%
2018/12/12	0	0.00	3	41.63	41.55	-3	3,724	-0.08%
2018/12/07	0	0.00	6	41.80	41.80	-6	3,766	-0.16%
2018/12/05	2	42.45	0	0.00	42.60	2	3,773	0.05%
2018/12/03	1	43.30	7	43.20	43.20	-6	3,805	-0.16%
2018/11/30	0	0.00	7	42.26	42.50	-7	3,790	-0.18%
2018/11/29	5	41.65	3	41.38	41.60	2	3,692	0.05%
2018/11/23	0	0.00	5	40.30	39.95	-5	3,664	-0.14%
2018/11/20	0	0.00	1	39.95	40.30	-1	3,722	-0.03%
2018/11/16	2	40.15	6	40.30	40.45	-4	3,768	-0.11%
2018/11/15	1	39.20	12	39.22	39.25	-11	3,768	-0.29%
2018/11/14	1	38.75	1	38.95	39.10	0	3,785	0.00%
2018/11/13	26	38.51	14	38.47	39.20	12	3,790	0.32%
2018/11/12	4.4	39.52	3	39.13	39.10	1.4	3,715	0.04%
2018/11/09	8	41.98	2	41.65	41.50	6	3,620	0.17%
2018/11/08	5	43.19	1	43.85	43.60	4	3,552	0.11%
2018/11/07	1	43.35	2	43.75	43.40	-1	3,585	-0.03%
2018/11/06	11	43.30	1	43.30	43.25	10	3,699	0.27%
2018/11/05	3	42.88	4	43.29	43.50	-1	3,752	-0.03%
2018/11/02	1	42.90	1	43.35	43.35	0	3,802	0.00%
2018/10/31	0	0.00	1	43.55	43.55	-1	4,011	-0.02%
2018/10/29	2	41.75	0	0.00	41.50	2	4,138	0.05%
2018/10/26	1	41.00	25	41.76	41.55	-24	4,157	-0.58%
2018/10/25	2	41.50	0	0.00	41.80	2	4,162	0.05%
2018/10/24	1	41.40	1	42.30	42.50	0	4,211	0.00%
2018/10/23	0	0.00	1	41.85	42.10	-1	4,224	-0.02%
2018/10/22	1	42.45	1	42.50	42.60	0	4,259	0.00%
2018/10/19	0	0.00	1	42.20	42.50	-1	4,270	-0.02%
2018/10/18	1	42.80	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	1	43.10	43.30	-1	4,266	-0.02%
2018/10/15	21	42.84	4	42.90	42.60	17	4,238	0.40%
2018/10/12	14	42.72	9	42.98	43.60	5	4,205	0.12%
2018/10/11	12	42.87	5	42.85	43.35	7	4,201	0.17%
2018/10/08	1	45.80	14	45.80	45.50	-13	4,078	-0.32%
2018/10/05	26	45.73	2	45.65	45.70	24	4,128	0.58%
2018/10/04	6	46.53	0	0.00	46.30	6	4,180	0.14%
2018/10/03	2	47.30	1	47.10	47.00	1	4,167	0.02%
2018/10/02	1	47.30	0	0.00	47.30	1	4,181	0.02%
2018/09/28	1	48.00	3	48.53	48.00	-2	4,210	-0.05%
2018/09/27	0	0.00	8	48.28	48.45	-8	4,159	-0.19%
2018/09/26	1	48.00	0	0.00	47.80	1	4,112	0.02%
2018/09/25	0	0.00	16	48.15	48.10	-16	4,137	-0.39%
2018/09/21	0	0.00	9	48.08	47.85	-9	4,134	-0.22%
2018/09/19	1	47.90	10	48.19	48.25	-9	4,106	-0.22%
2018/09/18	0	0.00	13	48.12	47.90	-13	4,085	-0.32%
2018/09/17	0	0.00	1	47.10	47.30	-1	4,055	-0.02%
2018/09/14	3	47.27	7.1	47.23	47.20	-4.1	4,064	-0.10%
2018/09/13	0	0.00	1	46.85	46.80	-1	4,039	-0.02%
2018/09/11	5	46.60	0	0.00	46.45	5	4,063	0.12%
2018/09/10	1	46.00	0	0.00	45.85	1	4,137	0.02%
2018/09/07	14	46.37	5	46.80	46.65	9	4,176	0.22%
2018/09/06	5	46.40	0	0.00	46.65	5	4,185	0.12%
2018/09/05	1	46.15	0	0.00	46.15	1	4,179	0.02%
2018/09/04	0	0.00	10	47.05	47.05	-10	4,238	-0.24%
2018/09/03	2	46.90	16	46.93	46.95	-14	4,257	-0.33%
2018/08/31	1	45.80	0	0.00	46.90	1	4,244	0.02%
2018/08/30	5	46.00	5	46.10	46.25	0	4,230	0.00%
2018/08/29	5	45.95	0	0.00	46.10	5	4,254	0.12%
2018/08/28	0	0.00	11	46.29	46.35	-11	4,274	-0.26%
2018/08/27	13	45.56	0	0.00	45.50	13	4,280	0.30%
2018/08/24	2	45.85	2	46.10	45.50	0	4,282	0.00%
2018/08/23	6	46.20	0	0.00	46.10	6	4,370	0.14%
2018/08/22	3	46.82	25	46.50	46.60	-22	4,375	-0.50%
2018/08/20	5	47.05	20	47.20	47.10	-15	4,144	-0.36%
2018/08/17	1.4	46.81	0	0.00	46.75	1.4	4,147	0.03%
2018/08/16	10	46.21	40	46.16	47.05	-30	4,166	-0.72%
2018/08/15	3	46.78	0	0.00	46.25	3	4,205	0.07%
2018/08/14	6.1	47.20	0	0.00	47.25	6.1	4,240	0.14%
2018/08/13	8	47.69	12	47.39	47.25	-4	4,268	-0.09%
2018/08/09	2	48.98	9.2	48.83	49.00	-7.2	4,209	-0.17%
2018/08/08	6	48.95	3	49.23	49.05	3	4,280	0.07%
2018/08/07	0	0.00	9	49.29	49.45	-9	4,302	-0.21%
2018/08/06	1	47.75	26	48.70	48.80	-25	4,227	-0.59%
2018/08/01	0	0.00	5	47.40	47.45	-5	4,041	-0.12%
2018/07/31	1	47.00	0	0.00	47.30	1	4,018	0.02%
2018/07/30	10	47.00	0	0.00	47.00	10	3,983	0.25%
2018/07/27	2	46.45	2	46.38	46.85	0	3,963	0.00%
2018/07/25	13	45.88	0	0.00	45.75	13	3,900	0.33%
2018/07/24	0	0.00	1	45.70	45.80	-1	3,938	-0.03%
2018/07/19	1	45.45	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	60	45.40	45.65	-60	3,938	-1.52%
2018/07/17	0	0.00	5	44.99	45.30	-5	3,917	-0.13%
2018/07/13	45	44.23	0	0.00	44.40	45	3,966	1.13%
2018/07/12	0	0.00	100	45.77	46.00	-100	3,931	-2.54%
2018/07/11	1	45.30	0	0.00	45.25	1	3,856	0.03%
2018/07/10	0	0.00	1	45.05	45.15	-1	3,857	-0.03%
2018/07/06	2	44.65	1	44.60	44.60	1	3,884	0.03%
2018/06/29	10	45.50	1	45.15	45.85	9	3,974	0.23%
2018/06/27	0	0.00	1	44.65	44.60	-1	4,038	-0.02%
2018/06/26	2	44.80	0	0.00	44.60	2	4,180	0.05%
2018/06/25	4	45.03	0	0.00	45.00	4	4,253	0.09%
2018/06/21	5	45.30	0	0.00	45.20	5	4,335	0.12%
2018/06/20	52	45.50	1	45.10	45.55	51	4,379	1.16%
2018/06/19	1.1	45.96	0	0.00	45.10	1.1	4,403	0.02%
2018/06/15	10	46.50	0	0.00	46.25	10	4,410	0.23%
2018/06/14	2	46.85	0	0.00	46.70	2	4,342	0.05%
2018/06/13	4.1	48.04	1	47.70	47.50	3.1	4,320	0.07%
2018/06/12	2	47.60	3	47.40	47.85	-1	4,403	-0.02%
2018/06/11	0	0.00	8	46.90	46.95	-8	4,359	-0.18%
2018/06/08	0	0.00	30	46.85	46.95	-30	4,400	-0.68%
2018/06/07	3	46.80	90	46.82	47.15	-87	4,419	-1.97%
2018/06/06	4	46.50	10	46.60	46.60	-6	4,452	-0.13%
2018/06/05	1	46.15	0	0.00	46.25	1	4,422	0.02%
2018/06/01	10	45.10	0	0.00	45.25	10	4,418	0.23%
2018/05/30	50	45.00	0	0.00	44.95	50	4,338	1.15%
2018/05/29	0	0.00	2	45.35	45.55	-2	4,343	-0.05%
2018/05/28	1	45.60	0	0.00	45.60	1	4,382	0.02%
2018/05/25	11	45.71	0	0.00	45.85	11	4,427	0.25%
2018/05/24	10.3	46.16	0	0.00	46.10	10.3	4,470	0.23%
2018/05/23	19	46.52	0	0.00	46.60	19	4,501	0.42%
2018/05/21	2	45.55	0	0.00	45.60	2	4,511	0.04%
2018/05/18	0	0.00	1	44.80	44.85	-1	4,517	-0.02%
2018/05/17	15	44.40	0	0.00	44.85	15	4,645	0.32%
2018/05/16	29	44.18	0	0.00	44.50	29	4,687	0.62%
2018/05/15	35	45.03	6	45.04	45.00	29	4,683	0.62%
2018/05/14	8	46.39	10	46.00	45.90	-2	4,768	-0.04%
2018/05/11	6	46.15	0	0.00	46.25	6	4,760	0.13%
2018/05/10	22	46.03	0	0.00	46.00	22	4,760	0.46%
2018/05/09	30	46.09	1	46.00	46.00	29	4,766	0.61%
2018/05/08	32	46.24	0	0.00	46.20	32	4,832	0.66%
2018/05/07	10	46.40	0	0.00	46.40	10	4,859	0.21%
2018/05/04	2	46.75	1	46.80	46.65	1	4,880	0.02%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/04/30	3	47.02	0	0.00	47.90	3	4,936	0.06%
2018/04/27	6	47.00	0	0.00	47.20	6	4,920	0.12%
2018/04/26	0	0.00	2	47.20	47.05	-2	4,953	-0.04%
2018/04/24	2	47.80	0	0.00	47.85	2	5,014	0.04%
2018/04/23	10	47.40	0	0.00	47.70	10	5,103	0.20%
2018/04/20	20	47.68	1	47.95	47.90	19	5,112	0.37%
2018/04/19	4	48.28	0	0.00	48.15	4	5,112	0.08%
2018/04/18	5	47.50	0	0.00	47.20	5	5,086	0.10%
2018/04/17	5	47.35	0	0.00	47.45	5	5,093	0.10%
2018/04/16	8	47.74	2	47.70	47.95	6	5,114	0.12%
2018/04/12	15	47.82	0	0.00	47.80	15	5,243	0.29%
2018/04/10	6	47.60	0	0.00	47.90	6	5,278	0.11%
2018/04/09	1	47.50	1	47.90	48.05	0	5,268	0.00%
2018/04/03	7	46.56	0	0.00	46.70	7	5,250	0.13%
2018/04/02	6	46.90	0	0.00	46.80	6	5,274	0.11%
2018/03/31	6	47.00	0	0.00	47.05	6	5,295	0.11%
2018/03/30	94	47.16	10	46.95	47.05	84	5,263	1.60%
2018/03/29	199	47.38	17	47.18	47.35	182	5,203	3.50%	大買/鉅額交易
2018/03/28	26	48.07	14	48.01	47.80	12	5,071	0.24%
2018/03/27	5	48.73	0	0.00	48.60	5	5,003	0.10%
2018/03/26	2	48.63	2	48.55	49.00	0	4,977	0.00%
2018/03/23	65	49.02	0	0.00	49.25	65	4,943	1.31%
2018/03/22	32	49.32	0	0.00	49.65	32	4,920	0.65%
2018/03/21	37	49.20	0	0.00	49.50	37	4,887	0.76%
2018/03/20	3	50.00	0	0.00	50.10	3	4,845	0.06%
2018/03/19	8	49.99	0	0.00	49.90	8	4,845	0.17%
2018/03/16	9	50.08	1	50.40	50.10	8	4,849	0.16%
2018/03/15	10	50.40	2	50.70	50.40	8	4,777	0.17%
2018/03/14	9	50.40	5	50.60	50.50	4	4,772	0.08%
2018/03/13	1	49.90	6	49.99	49.95	-5	4,742	-0.11%
2018/03/12	0	0.00	1	50.20	50.30	-1	4,801	-0.02%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/07	4	49.18	0	0.00	49.05	4	4,983	0.08%
2018/03/06	2	49.13	0	0.00	49.20	2	5,016	0.04%
2018/03/05	4	49.31	0	0.00	49.10	4	5,177	0.08%
2018/03/02	2	49.50	0	0.00	49.75	2	5,254	0.04%
2018/03/01	1	50.00	1	49.95	50.00	0	5,257	0.00%
2018/02/27	1	51.00	1.7	50.60	50.20	-0.7	5,244	-0.01%
2018/02/23	2	50.10	2	50.25	50.40	0	5,183	0.00%
2018/02/22	8	49.55	2	50.05	49.60	6	5,217	0.11%
2018/02/21	0	0.00	3	49.85	50.00	-3	5,162	-0.06%
2018/02/12	6	48.87	1	48.60	48.95	5	5,113	0.10%
2018/02/09	20	47.34	2	47.20	47.40	18	5,109	0.35%
2018/02/08	5	49.09	0	0.00	49.00	5	5,034	0.10%
2018/02/07	22	49.48	1	49.30	49.10	21	5,038	0.42%
2018/02/06	39	49.67	1	50.00	49.40	38	5,004	0.76%
2018/02/05	2	50.85	0	0.00	50.90	2	5,000	0.04%
2018/02/01	5	51.00	0	0.00	51.00	5	4,933	0.10%
2018/01/31	10	50.82	1.1	50.91	50.80	9	4,930	0.18%
2018/01/30	9	51.14	1	51.10	51.10	8	4,856	0.16%
2018/01/29	11	51.15	5	51.60	51.60	6	4,824	0.12%
2018/01/26	5	51.42	0	0.00	51.50	5	4,775	0.10%
2018/01/24	4	51.45	0	0.00	51.60	4	4,704	0.09%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	2	51.70	0	0.00	51.90	2	4,681	0.04%
2018/01/19	5	52.50	0	0.00	52.20	5	4,629	0.11%
2018/01/18	11	52.50	0	0.00	52.40	11	4,583	0.24%
2018/01/17	6	52.72	16.2	52.52	52.60	-10.2	4,528	-0.23%
2018/01/16	0	0.00	13	51.75	51.80	-13	4,415	-0.29%
2018/01/15	0	0.00	2	51.75	51.60	-2	4,386	-0.05%
2018/01/12	2	51.45	1	51.60	51.60	1	4,365	0.02%
2018/01/11	1	51.20	2	51.10	51.30	-1	4,313	-0.02%
2018/01/10	0	0.00	3	51.10	51.50	-3	4,289	-0.07%
2018/01/09	10	51.04	0	0.00	51.20	10	4,257	0.23%
2018/01/08	5	51.14	0	0.00	51.60	5	4,174	0.12%
2018/01/05	19	51.11	35	51.48	51.50	-16	4,120	-0.39%
2018/01/04	2	52.05	1	52.10	51.60	1	4,086	0.02%
2018/01/03	7	51.93	10	52.10	52.00	-3	4,068	-0.07%
2018/01/02	3	51.90	0	0.00	51.70	3	4,032	0.07%