正新 (2105)-永豐金-桃園券商分點個股進出

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
--
漲幅
0.00%
成交量
3,538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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.3	47.15	1	47.00	46.90	-0.8	4,916	-0.02%
2024/04/29	2	46.88	0	0.00	46.80	2	4,826	0.04%
2024/04/25	1	45.90	2	46.25	46.10	-1	4,756	-0.02%
2024/04/24	3	46.60	0	0.00	46.10	3	4,755	0.06%
2024/04/23	0	0.00	1	47.75	47.10	-1	4,688	-0.02%
2024/04/19	2	46.95	0	0.00	46.90	2	4,716	0.04%
2024/04/18	2	48.20	1	48.00	47.85	1	4,626	0.02%
2024/04/17	0	0.00	1	47.90	48.00	-1	4,650	-0.02%
2024/04/16	0.1	48.40	0	0.00	48.20	0.1	4,626	0.00%
2024/04/15	0	0.00	1	49.80	49.45	-1	4,574	-0.02%
2024/04/12	1	48.65	0	0.00	48.70	1	4,535	0.02%
2024/04/10	1.1	49.19	1	49.05	49.10	0.1	4,514	0.00%
2024/04/09	1	49.25	1.2	49.65	49.65	-0.2	4,568	0.00%
2024/04/08	0	0.00	2	48.90	48.55	-2	4,601	-0.04%
2024/04/03	1	48.70	1	48.70	48.70	0	4,588	0.00%
2024/04/02	3.1	48.91	6	48.96	48.80	-2.9	4,561	-0.06%
2024/04/01	1	49.95	8	50.10	49.75	-7	4,560	-0.15%
2024/03/29	13	50.09	3	50.05	50.00	10	4,566	0.22%
2024/03/28	0	0.00	1	49.70	49.70	-1	4,531	-0.02%
2024/03/27	2	50.05	10	49.89	49.85	-8	4,663	-0.17%
2024/03/26	0	0.00	3	48.73	48.85	-3	4,973	-0.06%
2024/03/25	3	47.87	1	48.35	48.15	2	5,384	0.04%
2024/03/22	0	0.00	2	48.45	48.10	-2	5,850	-0.03%
2024/03/21	6	48.95	7	49.11	49.15	-1	6,293	-0.02%
2024/03/20	13	48.40	1	48.70	48.40	12	6,762	0.18%
2024/03/19	4	47.98	31	47.88	47.80	-27	6,807	-0.40%
2024/03/18	31	49.88	40	49.41	49.50	-9	6,858	-0.13%
2024/03/15	4	47.75	3	47.95	48.20	1	6,781	0.01%
2024/03/14	0	0.00	16	47.48	47.65	-16	6,721	-0.24%
2024/03/13	0	0.00	3	46.53	46.60	-3	6,724	-0.04%
2024/03/12	0	0.00	1	46.30	46.50	-1	6,803	-0.01%
2024/03/11	2	45.95	0	0.00	46.10	2	6,963	0.03%
2024/03/06	1	45.70	0	0.00	46.05	1	7,524	0.01%
2024/03/05	2	46.10	0	0.00	46.05	2	7,635	0.03%
2024/03/04	0	0.00	1	46.80	46.75	-1	7,683	-0.01%
2024/02/29	5	46.55	5	46.57	46.95	0	7,836	0.00%
2024/02/26	1	46.00	0	0.00	46.20	1	7,805	0.01%
2024/02/23	0	0.00	3	46.28	46.30	-3	7,848	-0.04%
2024/02/22	0	0.00	2	45.95	46.30	-2	7,894	-0.03%
2024/02/21	1	45.55	0	0.00	45.85	1	7,974	0.01%
2024/02/20	5	45.75	2	45.80	46.00	3	8,052	0.04%
2024/02/16	0	0.00	5	46.25	46.55	-5	8,334	-0.06%
2024/02/15	0	0.00	1	45.05	45.10	-1	8,361	-0.01%
2024/02/05	1	45.70	3	45.62	45.45	-2	8,405	-0.02%
2024/02/02	0	0.00	3	45.53	45.70	-3	8,426	-0.04%
2024/02/01	2	44.90	0	0.00	44.85	2	8,426	0.02%
2024/01/31	0	0.00	2	45.45	45.45	-2	8,453	-0.02%
2024/01/30	2	45.30	0	0.00	45.10	2	8,500	0.02%
2024/01/25	0	0.00	0.4	44.10	44.35	-0.4	8,606	0.00%
2024/01/24	0	0.00	4	43.89	44.15	-4	8,603	-0.05%
2024/01/23	0.2	43.05	0	0.00	43.20	0.2	8,675	0.00%
2024/01/22	0.2	43.39	0	0.00	43.25	0.2	8,707	0.00%
2024/01/18	3	42.52	0	0.00	42.35	3	8,755	0.03%
2024/01/17	0	0.00	2	43.05	42.90	-2	8,775	-0.02%
2024/01/15	0	0.00	4	43.60	43.65	-4	8,670	-0.05%
2024/01/12	2	43.45	0	0.00	43.75	2	8,720	0.02%
2024/01/11	8	42.93	0	0.00	43.60	8	8,766	0.09%
2024/01/10	0	0.00	5	44.00	43.95	-5	8,745	-0.06%
2024/01/09	3	44.83	3	44.70	44.75	0	8,781	0.00%
2024/01/08	0	0.00	2	45.45	45.10	-2	8,839	-0.02%
2024/01/05	0	0.00	5	45.22	45.00	-5	8,912	-0.06%
2024/01/04	5	44.90	0	0.00	44.95	5	9,077	0.06%
2024/01/03	4	44.68	0	0.00	44.95	4	9,315	0.04%
2024/01/02	4	44.90	14	45.20	45.55	-10	9,284	-0.11%
2023/12/29	1	45.05	6	45.44	44.90	-5	9,312	-0.05%
2023/12/28	7	44.98	8	44.98	45.00	-1	9,359	-0.01%
2023/12/27	7	44.88	2	44.75	44.90	5	9,441	0.05%
2023/12/26	1	44.50	1	44.70	44.50	0	9,419	0.00%
2023/12/25	7	45.05	0	0.00	44.75	7	9,438	0.07%
2023/12/22	8	45.91	2	46.10	45.45	6	9,439	0.06%
2023/12/21	10	45.67	7	46.39	47.90	3	9,287	0.03%
2023/12/20	0	0.00	3	46.75	47.00	-3	8,874	-0.03%
2023/12/19	1	45.80	0	0.00	46.25	1	8,458	0.01%
2023/12/18	0	0.00	2	46.30	46.60	-2	8,068	-0.02%
2023/12/15	1	45.20	10	45.76	45.35	-9	7,684	-0.12%
2023/12/14	3	45.08	0	0.00	45.30	3	7,343	0.04%
2023/12/13	4	45.05	0	0.00	45.00	4	7,361	0.05%
2023/12/07	3	45.23	0	0.00	44.85	3	7,324	0.04%
2023/12/05	5	44.28	3	44.35	44.25	2	7,404	0.03%
2023/12/04	2	44.80	1	46.10	44.70	1	7,195	0.01%
2023/12/01	0	0.00	3	46.70	46.50	-3	6,918	-0.04%
2023/11/30	0	0.00	27	47.11	47.05	-27	6,870	-0.39%
2023/11/29	0	0.00	4	47.49	47.30	-4	6,788	-0.06%
2023/11/28	27	47.46	12	47.38	47.45	15	6,868	0.22%
2023/11/27	1	46.85	2.1	46.85	46.85	-1.1	6,925	-0.02%
2023/11/24	31	46.20	1	46.20	46.10	30	7,031	0.43%
2023/11/22	2	46.20	40	46.20	46.20	-38	7,191	-0.53%
2023/11/21	0	0.00	6	46.02	46.10	-6	7,189	-0.08%
2023/11/20	1.1	45.66	0	0.00	45.65	1.1	7,140	0.01%
2023/11/17	1	46.55	0	0.00	46.55	1	7,059	0.01%
2023/11/16	0	0.00	1	47.05	45.90	-1	7,001	-0.01%
2023/11/15	0	0.00	4	46.25	46.55	-4	6,860	-0.06%
2023/11/14	0	0.00	20	45.25	45.50	-20	6,711	-0.30%
2023/11/13	0	0.00	13.4	45.43	45.65	-13.4	6,650	-0.20%
2023/11/10	0	0.00	5	45.08	44.80	-5	6,582	-0.08%
2023/11/09	2	44.63	1	44.95	44.80	1	6,546	0.02%
2023/11/08	1	44.65	2	45.08	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	8	44.88	44.95	-8	6,576	-0.12%
2023/11/06	0	0.00	7	44.71	44.80	-7	6,523	-0.11%
2023/11/03	1	44.30	2	44.10	44.30	-1	6,454	-0.02%
2023/11/02	3	44.32	1	44.20	43.75	2	6,463	0.03%
2023/11/01	20	44.14	0	0.00	44.00	20	6,434	0.31%
2023/10/31	3	44.10	7	44.30	44.15	-4	6,443	-0.06%
2023/10/30	21	43.94	1	44.00	43.75	20	6,415	0.31%
2023/10/27	1	43.95	0.8	43.90	43.95	0.2	6,430	0.00%
2023/10/26	1	43.70	1	44.00	43.85	0	6,457	0.00%
2023/10/25	0	0.00	4.2	44.02	44.00	-4.2	6,407	-0.07%
2023/10/23	0	0.00	2	43.00	42.95	-2	6,353	-0.03%
2023/10/20	1	42.75	0	0.00	42.90	1	6,343	0.02%
2023/10/19	2	43.40	4	43.33	43.40	-2	6,328	-0.03%
2023/10/18	4	43.15	6	43.41	43.40	-2	6,305	-0.03%
2023/10/17	2	43.10	0	0.00	43.20	2	6,268	0.03%
2023/10/16	1	43.85	9	44.02	44.30	-8	6,264	-0.13%
2023/10/13	1	44.15	0	0.00	44.15	1	6,248	0.02%
2023/10/12	6	44.85	36	44.97	44.95	-30	6,237	-0.48%
2023/10/11	10	44.31	19.1	44.07	44.80	-9.1	6,100	-0.15%
2023/10/06	0	0.00	1.1	42.95	43.10	-1.1	5,908	-0.02%
2023/10/05	1	42.85	1	42.65	42.85	0	5,915	0.00%
2023/10/04	0	0.00	1	42.25	41.70	-1	5,877	-0.02%
2023/10/03	2	42.05	1	41.80	42.40	1	5,940	0.02%
2023/10/02	3	42.60	6	42.58	42.45	-3	5,915	-0.05%
2023/09/26	0	0.00	1	42.50	42.60	-1	6,043	-0.02%
2023/09/25	2	42.45	12	42.92	42.60	-10	6,147	-0.16%
2023/09/22	0	0.00	0.4	42.90	42.90	-0.4	6,185	-0.01%
2023/09/21	1	42.80	3	42.55	42.60	-2	6,147	-0.03%
2023/09/20	1	43.60	0	0.00	43.40	1	6,069	0.02%
2023/09/19	27	44.09	61	43.95	43.90	-34	6,058	-0.56%
2023/09/18	0	0.00	10	42.90	43.10	-10	5,931	-0.17%
2023/09/15	0	0.00	2	42.35	42.65	-2	5,870	-0.03%
2023/09/13	0	0.00	5	42.34	42.65	-5	5,816	-0.09%
2023/09/12	2.3	41.64	64	41.18	41.80	-61.7	5,928	-1.04%
2023/09/11	7	41.71	8	41.53	41.65	-1	5,984	-0.02%
2023/09/08	1.2	40.92	5	41.04	41.40	-3.8	5,956	-0.06%
2023/09/06	1	39.75	3	39.73	39.75	-2	5,835	-0.03%
2023/09/01	1	40.30	4	40.31	40.45	-3	5,794	-0.05%
2023/08/31	4	39.88	0	39.90	39.65	4	5,662	0.07%
2023/08/30	3	40.00	14.2	39.84	39.75	-11.2	5,531	-0.20%
2023/08/29	10.2	39.30	1	39.20	39.55	9.2	5,428	0.17%
2023/08/22	3	37.83	8	37.98	38.05	-5	5,697	-0.09%
2023/08/21	3	37.72	4	38.10	37.95	-1	5,720	-0.02%
2023/08/18	2	37.85	2	37.90	37.75	0	5,780	0.00%
2023/08/17	2	37.40	0	0.00	37.95	2	5,839	0.03%
2023/08/16	3	37.58	6	37.65	37.40	-3	5,862	-0.05%
2023/08/15	3	37.83	3	37.95	37.95	0	5,904	0.00%
2023/08/14	5	37.87	0	0.00	37.45	5	5,955	0.08%
2023/08/11	2	37.36	1	38.40	38.40	1	5,999	0.02%
2023/08/10	1	36.95	0	0.00	36.90	1	6,087	0.02%
2023/08/08	0	37.40	0	0.00	37.70	0	6,100	0.00%
2023/08/04	1	37.40	0	0.00	37.15	1	6,111	0.02%
2023/08/02	0	0.00	0.2	37.35	37.35	-0.2	6,103	0.00%
2023/07/31	0	38.65	3	38.65	38.45	-3	6,033	-0.05%
2023/07/28	4	38.61	0	0.00	38.70	4	6,153	0.07%
2023/07/24	1	38.00	0	0.00	38.00	1	6,157	0.02%
2023/07/21	1	38.45	4	38.40	38.40	-3	6,166	-0.05%
2023/07/19	0	39.00	5	38.61	38.40	-5	6,171	-0.08%
2023/07/18	20	38.85	0	0.00	39.15	20	6,127	0.33%
2023/07/17	70	38.74	0	0.00	39.50	70	6,114	1.14%
2023/07/14	0	0.00	2	39.10	39.15	-2	6,074	-0.03%
2023/07/12	0	0.00	2	39.90	39.70	-2	6,059	-0.03%
2023/07/11	0.5	39.75	0	0.00	39.75	0.5	6,101	0.01%
2023/07/10	2	40.00	0	0.00	39.45	2	6,112	0.03%
2023/07/07	1	38.70	2	38.60	38.75	-1	6,073	-0.02%
2023/07/06	20	38.80	21	39.14	39.30	-1	6,028	-0.02%
2023/07/05	1	39.00	0	0.00	38.95	1	5,979	0.02%
2023/07/04	4	39.19	2	39.58	39.20	2	5,923	0.03%
2023/07/03	1	39.40	15	39.58	39.30	-14	5,856	-0.24%
2023/06/30	1	40.00	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	0.00	2	40.90	41.10	-2	5,711	-0.04%
2023/06/28	3	40.75	0	0.00	40.75	3	5,743	0.05%
2023/06/27	1	40.90	1	41.45	40.80	0	5,768	0.00%
2023/06/26	1	40.90	6	40.91	40.75	-5	5,909	-0.08%
2023/06/21	0	0.00	12	40.83	41.00	-12	6,390	-0.19%
2023/06/20	1	41.05	1	41.10	41.05	0	6,355	0.00%
2023/06/19	3	41.13	4	41.15	41.20	-1	6,291	-0.02%
2023/06/16	19	41.64	4	41.54	41.15	15	6,174	0.24%
2023/06/15	12	40.53	18	40.47	40.55	-6	5,878	-0.10%
2023/06/14	2	40.30	1	40.20	40.25	1	5,792	0.02%
2023/06/13	0	0.00	5	39.13	39.40	-5	5,689	-0.09%
2023/06/12	1	38.95	1	39.00	38.85	0	5,626	0.00%
2023/06/09	1	38.80	0	0.00	38.80	1	5,604	0.02%
2023/06/06	2	38.65	0.2	38.70	38.70	1.9	5,546	0.03%
2023/06/05	1	38.90	0	0.00	38.80	1	5,535	0.02%
2023/06/02	0	0.00	1	38.95	39.10	-1	5,501	-0.02%
2023/06/01	3	38.00	7	37.97	37.85	-4	5,443	-0.07%
2023/05/31	3	39.00	1	39.65	39.00	2	5,339	0.04%
2023/05/30	1	39.80	0	0.00	39.80	1	4,973	0.02%
2023/05/29	0	0.00	1	39.55	39.60	-1	4,950	-0.02%
2023/05/26	2	39.48	24	39.49	39.50	-22	4,994	-0.44%
2023/05/25	3	39.93	1	39.80	39.90	2	4,979	0.04%
2023/05/24	0	0.00	2	39.83	39.80	-2	4,942	-0.04%
2023/05/23	1	39.95	1	40.50	39.95	0	4,911	0.00%
2023/05/22	3	40.67	2	40.58	40.50	1	4,841	0.02%
2023/05/19	1	40.20	0	0.00	40.15	1	4,785	0.02%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/17	2	39.75	7	39.74	39.80	-5	4,637	-0.11%
2023/05/16	1	39.75	15.4	39.63	39.75	-14.4	4,545	-0.32%
2023/05/15	1	38.90	2	38.65	38.90	-1	4,385	-0.02%
2023/05/10	2	38.35	1	38.70	38.70	1	4,325	0.02%
2023/05/09	0	0.00	1	38.45	38.40	-1	4,345	-0.02%
2023/05/08	4	38.65	0	0.00	38.60	4	4,379	0.09%
2023/05/05	4	38.60	18	39.11	38.40	-14	4,375	-0.32%
2023/05/04	6	38.75	41	38.88	38.80	-35	4,338	-0.81%
2023/05/03	2	37.83	20	37.80	37.85	-18	4,181	-0.43%
2023/05/02	4	37.81	3	37.88	37.95	1	4,217	0.02%
2023/04/28	5	37.69	3	37.77	37.80	2	4,273	0.05%
2023/04/27	0	0.00	4	37.13	37.50	-4	4,251	-0.09%
2023/04/26	8	36.98	3	37.07	37.10	5	4,243	0.12%
2023/04/25	8	37.37	4	37.26	36.95	4	4,220	0.09%
2023/04/24	1	37.15	1	36.75	37.15	0	4,179	0.00%
2023/04/21	1	36.85	1	37.25	36.90	0	4,181	0.00%
2023/04/20	3	36.90	1	37.00	36.90	2	4,174	0.05%
2023/04/19	1	37.35	1	37.55	37.40	0	4,191	0.00%
2023/04/18	0	0.00	6	37.53	37.40	-6	4,153	-0.14%
2023/04/17	2	37.75	0	0.00	37.90	2	4,106	0.05%
2023/04/14	8	37.60	2	37.78	38.00	6	4,047	0.15%
2023/04/13	7	37.36	1	37.80	37.30	6	3,959	0.15%
2023/04/12	0	0.00	3	37.72	37.75	-3	3,885	-0.08%
2023/04/11	0	0.00	41	37.05	37.10	-41	3,792	-1.08%
2023/04/10	2	37.15	4	37.25	37.15	-2	3,765	-0.05%
2023/04/07	0	0.00	3	36.68	36.80	-3	3,711	-0.08%
2023/04/06	1	36.25	0	0.00	36.25	1	3,686	0.03%
2023/03/31	1	36.65	11.1	36.95	36.55	-10.1	3,645	-0.28%
2023/03/30	5.1	36.49	0	0.00	36.55	5.1	3,557	0.14%
2023/03/29	1	35.85	2	36.23	36.55	-1	3,540	-0.03%
2023/03/28	4	35.90	1	36.05	35.95	3	3,482	0.09%
2023/03/27	12	36.54	40	36.58	36.20	-28	3,425	-0.82%
2023/03/24	47	37.78	65	37.82	37.65	-18	3,235	-0.56%
2023/03/23	1	34.90	1	34.80	34.95	0	2,687	0.00%
2023/03/22	0	0.00	2	34.45	34.65	-2	2,670	-0.07%
2023/03/21	2	34.15	3	34.27	34.25	-1	2,696	-0.04%
2023/03/20	50	34.10	0	0.00	34.05	50	2,691	1.86%
2023/03/17	6	34.08	0	0.00	33.95	6	2,721	0.22%
2023/03/16	1	34.20	0	0.00	34.05	1	2,633	0.04%
2023/03/15	1	34.40	0	0.00	34.20	1	2,621	0.04%
2023/03/14	2	34.28	0	0.00	34.30	2	2,618	0.08%
2023/03/13	0	0.00	1	34.25	34.65	-1	2,609	-0.04%
2023/03/10	2	34.45	0	0.00	34.40	2	2,630	0.08%
2023/03/08	1	34.90	2	34.80	34.90	-1	2,690	-0.04%
2023/03/07	2	34.98	2	35.03	34.95	0	2,691	0.00%
2023/03/06	1	35.10	2	35.05	35.10	-1	2,698	-0.04%
2023/03/01	3	34.12	0	0.00	34.00	3	2,684	0.11%
2023/02/24	3	34.78	0	0.00	34.25	3	2,630	0.11%
2023/02/23	0	0.00	1	35.05	34.85	-1	2,545	-0.04%
2023/02/22	5	34.60	0	0.00	34.60	5	2,526	0.20%
2023/02/21	1	34.55	5.5	35.00	35.05	-4.5	2,524	-0.18%
2023/02/17	0	0.00	1	34.40	34.55	-1	2,533	-0.04%
2023/02/09	1	33.90	5	34.05	33.90	-4	2,706	-0.15%
2023/02/08	10	33.90	0	0.00	33.90	10	2,696	0.37%
2023/02/07	2	33.93	0	0.00	34.00	2	2,683	0.07%
2023/02/06	19	34.25	0	0.00	34.15	19	2,643	0.72%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0	0.00	1	34.75	34.65	-1	2,648	-0.04%
2023/02/01	1	34.45	0	0.00	34.70	1	2,665	0.04%
2023/01/30	1	34.55	1	35.05	34.90	0	2,683	0.00%
2023/01/17	2	34.35	1	34.40	34.50	1	2,620	0.04%
2023/01/16	0	0.00	1	34.50	34.40	-1	2,664	-0.04%
2023/01/13	1	34.20	0	0.00	34.20	1	2,737	0.04%
2023/01/09	0	0.00	1	34.80	34.75	-1	2,948	-0.03%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2023/01/03	0	0.00	1	34.15	34.10	-1	3,114	-0.03%
2022/12/29	1	33.55	1.1	33.57	33.70	-0.1	3,199	0.00%
2022/12/28	190	34.00	191	34.00	34.00	-1	3,284	-0.03%	大買/大賣/
2022/12/27	1	34.15	0	0.00	34.20	1	3,307	0.03%
2022/12/23	0	0.00	3	33.95	33.75	-3	3,528	-0.09%
2022/12/22	0	0.00	2	33.88	34.00	-2	3,626	-0.06%
2022/12/21	0	0.00	3	33.62	33.60	-3	3,770	-0.08%
2022/12/20	2	33.75	1	33.85	33.70	1	3,853	0.03%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/15	0	0.00	1	34.60	34.50	-1	4,325	-0.02%
2022/12/14	0	0.00	4.1	34.55	34.55	-4.1	4,494	-0.09%
2022/12/12	0	0.00	0.3	34.75	34.60	-0.3	4,836	-0.01%
2022/12/09	0.2	34.50	0	0.00	35.00	0.2	5,259	0.00%
2022/12/07	1	34.60	13	34.55	34.50	-12	6,117	-0.20%
2022/12/06	0	0.00	2.2	34.69	34.75	-2.2	6,217	-0.03%
2022/12/05	0.9	34.82	0	0.00	34.60	0.9	6,213	0.01%
2022/12/02	0	34.95	1	34.45	34.90	-1	6,221	-0.02%
2022/12/01	3	34.80	0	0.00	34.55	3	6,223	0.05%
2022/11/30	0.1	34.59	6	34.50	34.95	-5.9	6,192	-0.09%
2022/11/29	2	34.48	1	34.20	34.55	1	6,125	0.02%
2022/11/28	0.1	34.10	1	34.00	33.95	-1	6,121	-0.02%
2022/11/25	0	0.00	3.1	34.27	34.35	-3.1	6,128	-0.05%
2022/11/24	8	34.08	6	34.18	34.25	2	6,164	0.03%
2022/11/23	0	0.00	1	33.80	33.80	-1	6,163	-0.02%
2022/11/22	0	0.00	3	33.50	33.50	-3	6,194	-0.05%
2022/11/21	2	33.50	2	33.55	33.75	0	6,196	0.00%
2022/11/18	1	33.50	1	33.85	33.50	0	6,206	0.00%
2022/11/17	3	33.68	0	0.00	33.75	3	6,205	0.05%
2022/11/16	5.3	33.99	0	0.00	33.80	5.3	6,202	0.09%
2022/11/15	2.2	34.00	0	0.00	34.45	2.2	6,180	0.04%
2022/11/14	1	33.70	4	34.20	34.20	-3	6,154	-0.05%
2022/11/11	3	33.65	1	33.70	33.35	2	6,101	0.03%
2022/11/10	6	33.18	1	33.10	33.05	5	6,081	0.08%
2022/11/09	0	0.00	8	33.50	33.45	-8	6,120	-0.13%
2022/11/08	1	33.55	1	33.55	33.45	0	6,181	0.00%
2022/11/07	0	0.00	6.1	33.23	33.60	-6.1	6,252	-0.10%
2022/11/04	1	32.70	2	32.90	32.95	-1	6,288	-0.02%
2022/11/01	0.1	32.60	3	33.07	33.05	-2.9	6,326	-0.05%
2022/10/28	5	32.45	0	0.00	32.40	5	6,352	0.08%
2022/10/27	0	0.00	6	32.98	33.05	-6	6,348	-0.09%
2022/10/25	1	31.90	0	0.00	32.10	1	6,335	0.02%
2022/10/21	0	0.00	5	31.98	32.00	-5	6,274	-0.08%
2022/10/20	53.1	32.61	4	32.53	32.80	49.1	6,191	0.79%
2022/10/19	5.1	34.04	12	33.62	33.50	-6.9	6,021	-0.11%
2022/10/17	6	33.94	1.4	33.89	34.00	4.6	6,113	0.08%
2022/10/14	6	34.18	0	0.00	34.10	6	6,106	0.10%
2022/10/13	1	34.05	21	34.05	34.05	-20	6,135	-0.33%
2022/10/12	1	34.95	2	34.60	34.85	-1	6,108	-0.02%
2022/10/11	8	34.49	0	0.00	34.55	8	6,132	0.13%
2022/10/07	3	35.58	0	0.00	35.25	3	6,118	0.05%
2022/10/06	1	36.05	1	35.80	35.80	0	6,159	0.00%
2022/10/05	10	35.85	0	0.00	35.70	10	6,143	0.16%
2022/10/03	14.1	35.33	0	0.00	35.00	14.1	6,085	0.23%
2022/09/30	11	35.47	1	35.90	35.70	10	6,141	0.16%
2022/09/28	3	36.53	2	36.60	36.30	1	5,964	0.02%
2022/09/26	8	36.80	0	0.00	36.95	8	5,802	0.14%
2022/09/23	26.3	37.88	11	37.64	37.35	15.3	5,675	0.27%
2022/09/22	2.2	38.40	6	38.48	38.80	-3.8	5,493	-0.07%
2022/09/21	9	39.05	6	39.33	39.25	3	5,417	0.06%
2022/09/20	7	39.64	0	0.00	39.60	7	5,266	0.13%
2022/09/19	12	39.31	12	39.18	39.45	0	5,117	0.00%
2022/09/16	14	39.13	53	38.99	39.50	-39	4,957	-0.79%
2022/09/15	16	38.53	8	38.76	38.40	8	4,576	0.17%
2022/09/14	1	37.75	24	37.25	37.70	-23	4,040	-0.57%
2022/09/13	3	35.72	4	35.71	35.95	-1	3,724	-0.03%
2022/09/12	0	0.00	2	35.15	35.20	-2	3,641	-0.05%
2022/09/08	0	0.00	2	34.55	34.90	-2	3,747	-0.05%
2022/09/07	3	34.28	4	34.35	34.15	-1	3,737	-0.03%
2022/09/06	1	34.94	0	0.00	34.60	1	3,718	0.03%
2022/09/05	1	35.00	0	0.00	34.65	1	3,731	0.03%
2022/09/02	2	34.90	0	0.00	34.80	2	3,767	0.05%
2022/09/01	2	34.90	1	35.05	35.00	1	3,754	0.03%
2022/08/31	1	34.85	1	35.30	35.45	0	3,747	0.00%
2022/08/30	2	34.73	0	0.00	34.95	2	3,735	0.05%
2022/08/29	4.3	34.70	0	0.00	34.55	4.3	3,733	0.11%
2022/08/26	2	35.30	0	0.00	35.35	2	3,729	0.05%
2022/08/24	1	35.30	1	35.20	35.25	0	3,786	0.00%
2022/08/18	0	0.00	2	35.60	35.50	-2	4,097	-0.05%
2022/08/17	1	35.55	4	35.51	35.60	-3	4,128	-0.07%
2022/08/16	3	35.32	3	35.43	35.50	0	4,111	0.00%
2022/08/12	0	0.00	1	35.35	35.20	-1	4,089	-0.02%
2022/08/11	4	34.75	2	34.50	34.75	2	4,032	0.05%
2022/08/10	3.1	34.40	0	0.00	34.50	3.1	4,014	0.08%
2022/08/09	0	0.00	4	34.55	34.55	-4	4,035	-0.10%
2022/08/08	4	34.65	0	0.00	34.80	4	4,014	0.10%
2022/08/04	2.1	34.70	0	0.00	34.50	2.1	4,021	0.05%
2022/08/03	11	35.79	11	35.61	35.75	0	3,969	0.00%
2022/08/01	19	35.89	12	36.10	36.10	7	3,941	0.18%
2022/07/29	10	35.49	13	35.45	35.45	-3	3,918	-0.08%
2022/07/27	11	35.36	11	35.35	35.35	0	3,904	0.00%
2022/07/26	9	35.10	9	35.20	35.20	0	3,903	0.00%
2022/07/25	12	34.94	18	35.09	35.15	-6	3,902	-0.15%
2022/07/22	2	35.60	3	35.57	35.60	-1	3,851	-0.03%
2022/07/21	9	35.94	11	36.14	36.15	-2	3,840	-0.05%
2022/07/20	6	36.34	0	0.00	35.80	6	3,799	0.16%
2022/07/19	13	36.75	12	36.65	36.65	1	3,781	0.03%
2022/07/18	13	36.32	13	36.58	36.60	0	3,752	0.00%
2022/07/15	16	36.00	15	36.26	36.30	1	3,706	0.03%
2022/07/14	14	35.72	20	36.01	36.05	-6	3,698	-0.16%
2022/07/13	11	35.32	16	35.29	35.25	-5	3,643	-0.14%
2022/07/12	4	34.86	5	35.04	34.90	-1	3,605	-0.03%
2022/07/11	5	35.82	0	0.00	35.60	5	3,595	0.14%
2022/07/08	11	36.09	21.1	36.01	36.10	-10.1	3,582	-0.28%
2022/07/07	3	34.82	0	0.00	35.15	3	3,462	0.09%
2022/07/06	5	34.99	0	0.00	34.70	5	3,468	0.15%
2022/07/05	0	0.00	10	35.58	35.45	-10	3,482	-0.29%
2022/07/04	0	0.00	1	35.20	34.80	-1	3,437	-0.03%
2022/07/01	3	34.75	1	35.00	34.25	2	3,466	0.06%
2022/06/30	0	35.40	1	35.45	35.40	-1	3,467	-0.03%
2022/06/29	0	35.65	2	35.70	35.65	-2	3,500	-0.06%
2022/06/27	0	0.00	7	35.76	35.70	-7	3,569	-0.20%
2022/06/24	0	35.45	7	35.57	35.45	-7	3,554	-0.20%
2022/06/23	0	0.00	14	35.00	35.10	-14	3,521	-0.40%
2022/06/22	0	0.00	1	34.50	34.45	-1	3,497	-0.03%
2022/06/21	0	0.00	1	34.75	34.95	-1	3,511	-0.03%
2022/06/20	2	33.95	0	0.00	33.75	2	3,500	0.06%
2022/06/17	5	34.40	0	0.00	34.40	5	3,477	0.14%
2022/06/16	1	34.80	5	35.40	34.85	-4	3,401	-0.12%
2022/06/15	0	0.00	7	35.11	35.05	-7	3,443	-0.20%
2022/06/14	1	34.50	0	0.00	34.95	1	3,466	0.03%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/10	0	0.00	1	35.35	35.50	-1	3,485	-0.03%
2022/06/09	1	35.75	1	35.85	35.75	0	3,502	0.00%
2022/06/08	0	0.00	2	35.80	35.80	-2	3,487	-0.06%
2022/06/07	0	0.00	7	35.65	35.65	-7	3,468	-0.20%
2022/06/06	1	35.65	1	35.80	35.70	0	3,470	0.00%
2022/06/02	0	0.00	2	35.50	35.50	-2	3,526	-0.06%
2022/06/01	1	35.30	23	35.59	35.25	-22	3,623	-0.61%
2022/05/31	1	35.10	0	0.00	35.55	1	3,606	0.03%
2022/05/30	0	0.00	14	35.19	35.30	-14	3,395	-0.41%
2022/05/27	0	34.75	0	0.00	34.75	0	3,357	0.00%
2022/05/25	0	0.00	1	34.50	34.50	-1	3,454	-0.03%
2022/05/24	1	33.95	0	0.00	33.85	1	3,508	0.03%
2022/05/19	3	33.97	0	0.00	33.95	3	3,484	0.09%
2022/05/18	1	34.25	1.1	34.66	34.75	-0.1	3,484	0.00%
2022/05/17	0	0.00	1	34.20	34.30	-1	3,494	-0.03%
2022/05/11	1.1	32.91	0	0.00	33.00	1.1	3,504	0.03%
2022/05/10	2	32.90	0	0.00	33.25	2	3,543	0.06%
2022/05/09	2	33.30	0	0.00	33.45	2	3,561	0.06%
2022/05/06	2	33.75	0	0.00	33.70	2	3,626	0.06%
2022/05/04	1	33.70	0	0.00	33.70	1	3,737	0.03%
2022/05/03	1	33.70	0	0.00	33.70	1	3,818	0.03%
2022/04/28	5	33.38	0	0.00	33.50	5	3,881	0.13%
2022/04/27	5	33.28	0	0.00	33.40	5	3,860	0.13%
2022/04/25	7	33.91	0	0.00	33.80	7	3,857	0.18%
2022/04/20	5	34.14	0	0.00	34.15	5	3,889	0.13%
2022/04/18	8.1	34.13	0	0.00	34.05	8.1	3,924	0.21%
2022/04/15	4	34.53	0	0.00	34.25	4	3,938	0.10%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	6.2	34.43	0	0.00	34.40	6.2	4,054	0.15%
2022/04/08	2	35.10	0	0.00	35.00	2	4,056	0.05%
2022/04/07	13	35.12	1	35.30	34.95	12	4,116	0.29%
2022/04/06	1.2	35.42	0	0.00	35.65	1.2	4,126	0.03%
2022/04/01	2	35.50	0	0.00	35.90	2	4,226	0.05%
2022/03/31	3	35.60	2	35.65	35.45	1	4,354	0.02%
2022/03/30	3	34.95	0	0.00	35.30	3	4,321	0.07%
2022/03/29	1	34.85	0	0.00	34.60	1	4,231	0.02%
2022/03/28	2	34.80	1	34.70	34.85	1	4,227	0.02%
2022/03/25	1.2	34.86	0	0.00	34.85	1.2	4,247	0.03%
2022/03/24	1	35.10	1	35.10	35.05	0	4,304	0.00%
2022/03/23	1.1	35.42	0	0.00	35.50	1.1	4,354	0.03%
2022/03/21	1.1	35.60	4	35.45	35.60	-2.9	4,402	-0.07%
2022/03/16	1.1	34.21	0	0.00	34.85	1.1	4,587	0.02%
2022/03/15	0	0.00	3	34.60	34.70	-3	4,883	-0.06%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/11	3	34.50	0	0.00	34.50	3	5,019	0.06%
2022/03/10	0	0.00	1	34.30	34.80	-1	5,074	-0.02%
2022/03/09	1	34.20	0	0.00	34.15	1	5,072	0.02%
2022/03/08	0	0.00	0.8	34.09	34.00	-0.8	5,077	-0.02%
2022/03/07	19	34.21	0	0.00	34.20	19	5,080	0.37%
2022/03/04	0.4	35.18	0	0.00	35.05	0.4	5,129	0.01%
2022/03/03	0	0.00	1	35.30	35.35	-1	5,162	-0.02%
2022/03/01	0	0.00	80	35.51	35.65	-80	5,198	-1.54%
2022/02/25	1	35.00	4	34.90	35.60	-3	5,207	-0.06%
2022/02/24	17.1	35.19	27	35.14	35.05	-10	5,142	-0.19%
2022/02/23	4	35.86	1	35.75	35.70	3	5,087	0.06%
2022/02/22	1	36.05	1	36.25	35.80	0	5,118	0.00%
2022/02/21	3	36.10	2	36.05	36.40	1	5,111	0.02%
2022/02/18	1	35.95	0	0.00	35.95	1	5,107	0.02%
2022/02/17	0	0.00	12	36.14	36.30	-12	5,115	-0.23%
2022/02/16	0	0.00	1	35.55	35.60	-1	5,102	-0.02%
2022/02/15	5	35.22	0	0.00	35.15	5	5,129	0.10%
2022/02/14	5	35.33	3	35.45	35.25	2	5,187	0.04%
2022/02/11	8	35.90	0	0.00	35.75	8	5,191	0.15%
2022/02/10	0	0.00	2	36.35	36.35	-2	5,222	-0.04%
2022/02/09	13	36.32	1	36.45	36.35	12	5,230	0.23%
2022/02/08	0	0.00	15	36.50	36.35	-15	5,239	-0.29%
2022/02/07	2	34.95	7	35.78	36.10	-5	5,196	-0.10%
2022/01/26	2	34.63	0	0.00	34.55	2	5,093	0.04%
2022/01/25	13.1	34.78	1	34.55	34.55	12.1	5,130	0.24%
2022/01/24	12	34.91	0	0.00	35.10	12	5,082	0.24%
2022/01/21	13	35.14	0	0.00	35.45	13	5,139	0.25%
2022/01/20	2	35.40	0	0.00	35.45	2	5,107	0.04%
2022/01/19	22	35.52	0	0.00	35.35	22	5,164	0.43%
2022/01/18	10	35.84	3	35.83	35.95	7	5,156	0.14%
2022/01/17	32	35.29	6	35.40	35.40	26	5,154	0.50%
2022/01/14	6	35.49	0	0.00	35.40	6	5,163	0.12%
2022/01/13	0	0.00	2	36.35	36.00	-2	5,183	-0.04%
2022/01/12	1	35.95	0	0.00	36.00	1	5,146	0.02%
2022/01/11	10.1	35.90	0	0.00	35.90	10.1	5,132	0.20%
2022/01/10	4	35.33	0.2	35.46	35.30	3.8	5,111	0.07%
2022/01/07	4	35.39	3	35.35	35.35	1	5,124	0.02%
2022/01/06	2	35.60	0	0.00	35.65	2	5,081	0.04%
2022/01/05	3	35.97	0	0.00	35.75	3	5,096	0.06%
2022/01/04	1	35.75	4	35.95	35.90	-3	5,108	-0.06%
2022/01/03	13	35.94	0	36.00	35.85	13	5,109	0.25%
2021/12/30	6	36.28	2	36.10	36.10	4	5,105	0.08%
2021/12/29	2	36.48	3	36.40	36.55	-1	5,126	-0.02%
2021/12/28	17	36.77	16	37.02	36.65	1	5,134	0.02%
2021/12/27	19.1	37.16	13	37.08	37.20	6.1	5,044	0.12%
2021/12/23	6	35.90	0	0.00	35.80	6	5,072	0.12%
2021/12/21	116.1	35.50	115	35.50	35.60	1.1	5,233	0.02%	大買/大賣/
2021/12/20	0	0.00	1	35.80	35.50	-1	5,264	-0.02%
2021/12/17	0	0.00	1	35.90	36.15	-1	5,281	-0.02%
2021/12/16	1	35.50	4	35.50	35.55	-3	5,262	-0.06%
2021/12/14	1	35.55	16	36.12	35.85	-15	5,397	-0.28%
2021/12/13	2	36.08	3	36.22	36.10	-1	5,381	-0.02%
2021/12/10	36	35.85	0	0.00	35.85	36	5,435	0.66%
2021/12/09	34.2	36.27	55	36.24	36.55	-20.8	5,388	-0.39%
2021/12/08	5	35.13	0.3	35.20	35.20	4.7	5,085	0.09%
2021/12/06	7	34.76	5	34.75	34.85	2	5,066	0.04%
2021/12/03	0.1	34.35	5	34.10	34.05	-5	5,181	-0.10%
2021/12/01	2	33.50	36	33.61	33.65	-34	5,197	-0.65%
2021/11/30	11	33.59	0	0.00	33.50	11	5,160	0.21%
2021/11/29	3.1	34.14	1	34.15	34.00	2.1	5,045	0.04%
2021/11/26	2	34.50	0	0.00	34.40	2	5,029	0.04%
2021/11/24	4	34.89	4	34.98	35.10	0	5,171	0.00%
2021/11/23	0.1	34.65	5	34.50	34.50	-4.9	5,182	-0.09%
2021/11/22	0	0.00	2	34.70	34.80	-2	5,264	-0.04%
2021/11/19	3	34.40	0	0.00	34.30	3	5,307	0.06%
2021/11/18	1	34.40	2	34.45	34.50	-1	5,349	-0.02%
2021/11/17	3.1	34.54	20	34.55	34.45	-16.9	5,361	-0.32%
2021/11/16	3	34.82	0	0.00	34.75	3	5,406	0.06%
2021/11/15	5.1	34.90	0	0.00	35.05	5.1	5,536	0.09%
2021/11/12	15.2	34.42	0	0.00	34.45	15.2	5,749	0.26%
2021/11/11	14	34.38	0	0.00	34.30	14	5,810	0.24%
2021/11/09	14	35.04	4	35.20	35.20	10	5,850	0.17%
2021/11/05	5	34.10	0	0.00	34.15	5	5,890	0.08%
2021/11/04	2	34.33	0	0.00	34.35	2	5,911	0.03%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	2	34.45	4	34.58	34.50	-2	5,933	-0.03%
2021/11/01	0	0.00	4	34.38	34.45	-4	5,893	-0.07%
2021/10/29	13	34.35	0	0.00	34.10	13	5,891	0.22%
2021/10/28	4	34.78	0	0.00	34.75	4	5,841	0.07%
2021/10/27	9	34.77	6	34.53	34.55	3	5,852	0.05%
2021/10/25	9	34.92	0	0.00	35.15	9	5,816	0.15%
2021/10/22	5.1	34.86	0	0.00	34.85	5.1	5,840	0.09%
2021/10/21	2	35.23	7	35.37	35.20	-5	5,829	-0.09%
2021/10/19	5	34.80	4	35.15	34.90	1	5,772	0.02%
2021/10/18	1	35.00	9	35.00	34.90	-8	5,762	-0.14%
2021/10/15	6	34.51	4	34.75	34.85	2	5,770	0.03%
2021/10/14	0	0.00	7	34.06	34.10	-7	5,796	-0.12%
2021/10/13	0	0.00	4	33.90	33.85	-4	5,867	-0.07%
2021/10/12	9	33.96	0	0.00	33.95	9	5,830	0.15%
2021/10/08	5	34.50	0	0.00	34.40	5	5,813	0.09%
2021/10/07	0	0.00	1	34.60	34.90	-1	5,867	-0.02%
2021/10/06	5	34.10	0	0.00	34.10	5	5,881	0.09%
2021/10/05	11	34.28	0	0.00	34.20	11	5,836	0.19%
2021/10/04	5	34.73	11	34.89	34.65	-6	5,850	-0.10%
2021/10/01	5.4	34.97	1	34.95	35.00	4.4	5,851	0.08%
2021/09/30	10.1	35.55	0	0.00	35.50	10.1	5,747	0.18%
2021/09/29	15.1	35.34	0	0.00	35.25	15.1	5,680	0.27%
2021/09/28	22.1	36.03	0	0.00	35.90	22.1	5,564	0.40%
2021/09/27	5	36.35	5	36.01	36.20	0	5,592	0.00%
2021/09/24	2	35.93	0	0.00	35.60	2	5,567	0.04%
2021/09/23	5	35.55	0	0.00	35.60	5	5,511	0.09%
2021/09/22	26	35.53	0	0.00	35.40	26	5,509	0.47%
2021/09/16	3	36.43	5	36.43	36.40	-2	5,456	-0.04%
2021/09/15	4	37.30	0	0.00	37.00	4	5,567	0.07%
2021/09/14	6	37.20	1	37.35	37.35	5	5,544	0.09%
2021/09/13	1	36.30	0	0.00	36.50	1	5,496	0.02%
2021/09/10	2	36.03	0	0.00	36.25	2	5,560	0.04%
2021/09/09	4	36.05	1	36.30	36.25	3	5,878	0.05%
2021/09/08	7	35.91	1	35.85	35.80	6	5,826	0.10%
2021/09/07	12	36.73	0	0.00	36.65	12	5,733	0.21%
2021/09/06	3.1	36.95	0	0.00	36.90	3.1	5,753	0.05%
2021/09/03	2.3	36.86	0	0.00	37.05	2.3	5,756	0.04%
2021/09/02	3	36.93	0	0.00	36.80	3	5,747	0.05%
2021/09/01	2	37.05	6	37.14	37.05	-4	5,735	-0.07%
2021/08/31	10	36.85	6	36.71	37.25	4	5,739	0.07%
2021/08/30	29	36.83	2	36.85	37.05	27	5,668	0.48%
2021/08/27	3	38.15	4	38.06	38.15	-1	5,597	-0.02%
2021/08/26	19	37.53	0	0.00	37.50	19	5,564	0.34%
2021/08/25	1	37.70	1	38.10	37.95	0	5,540	0.00%
2021/08/24	10	37.63	2	37.98	37.60	8	5,472	0.15%
2021/08/23	0	0.00	4	38.00	38.05	-4	5,436	-0.07%
2021/08/20	1	37.70	1	38.00	37.55	0	5,522	0.00%
2021/08/19	15	38.19	13	37.67	37.60	2	5,620	0.04%
2021/08/18	59	37.45	11	37.39	37.80	48	5,554	0.86%
2021/08/17	2.1	38.69	0	0.00	38.40	2.1	5,420	0.04%
2021/08/16	14	39.44	0	0.00	39.15	14	5,337	0.26%
2021/08/13	1	40.20	2	40.25	40.30	-1	5,353	-0.02%
2021/08/12	18	40.70	0	0.00	40.65	18	5,414	0.33%
2021/08/10	3	41.60	0	0.00	41.65	3	5,456	0.05%
2021/08/09	4	42.81	0	0.00	42.50	4	5,608	0.07%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/08/02	0	0.00	2	43.98	44.20	-2	6,363	-0.03%
2021/07/30	1	43.35	0	0.00	43.10	1	6,426	0.02%
2021/07/29	0	0.00	5	43.70	44.05	-5	6,570	-0.08%
2021/07/28	8	44.29	1	44.60	43.60	7	6,811	0.10%
2021/07/27	0	0.00	0.2	44.50	44.35	-0.2	6,977	0.00%
2021/07/26	0	0.00	1	44.75	44.30	-1	7,167	-0.01%
2021/07/22	0	0.00	2	44.33	44.05	-2	7,643	-0.03%
2021/07/21	5	43.75	0	0.00	43.80	5	7,805	0.06%
2021/07/20	2	44.08	0	0.00	43.85	2	7,942	0.03%
2021/07/19	10	44.05	13	44.54	45.00	-3	8,125	-0.04%
2021/07/16	5	45.00	12	44.82	45.15	-7	8,566	-0.08%
2021/07/15	2	44.40	0	0.00	44.30	2	8,998	0.02%
2021/07/14	0.3	44.02	0	0.00	43.85	0.3	9,886	0.00%
2021/07/13	5	44.56	4	45.26	44.55	1	10,139	0.01%
2021/07/12	1	44.50	6	44.70	44.80	-5	10,396	-0.05%
2021/07/09	1	44.50	10.5	44.50	44.70	-9.5	10,836	-0.09%
2021/07/08	0	0.00	11	45.22	45.15	-11	10,863	-0.10%
2021/07/07	1	45.20	17	45.08	45.00	-16	10,870	-0.15%
2021/07/06	0	0.00	4	45.65	45.70	-4	10,884	-0.04%
2021/07/05	0.2	45.95	3	46.13	46.00	-2.8	10,972	-0.03%
2021/07/02	5	45.80	1.5	45.65	45.45	3.5	10,992	0.03%
2021/07/01	2	46.20	11	46.85	46.30	-9	10,943	-0.08%
2021/06/30	5	46.50	1	46.60	46.75	4	10,959	0.04%
2021/06/29	1	46.20	5	46.51	46.60	-4	11,003	-0.04%
2021/06/28	9	46.88	3	47.42	47.00	6	11,123	0.05%
2021/06/25	0	0.00	3	47.58	47.35	-3	11,196	-0.03%
2021/06/24	6	47.19	12	47.10	47.45	-6	11,235	-0.05%
2021/06/18	4	44.56	0	0.00	44.45	4	11,309	0.04%
2021/06/17	0	0.00	2	45.08	45.30	-2	11,002	-0.02%
2021/06/16	10	45.15	0	0.00	45.50	10	11,021	0.09%
2021/06/15	13	46.10	10	46.29	45.65	3	11,061	0.03%
2021/06/11	7	46.18	0	0.00	46.35	7	11,112	0.06%
2021/06/10	1	46.40	0	0.00	46.50	1	11,116	0.01%
2021/06/09	1.1	46.75	0	0.00	47.00	1.1	11,095	0.01%
2021/06/08	1	47.55	3	47.18	47.00	-2	11,083	-0.02%
2021/06/07	5	46.20	3	46.40	46.40	2	11,102	0.02%
2021/06/03	2	48.15	5	48.30	48.00	-3	11,101	-0.03%
2021/06/02	8	47.56	8	48.46	48.20	0	11,144	0.00%
2021/06/01	7	46.97	8	46.91	47.00	-1	11,095	-0.01%
2021/05/31	4	47.05	1	47.15	46.65	3	11,201	0.03%
2021/05/28	2	47.60	16	47.61	47.40	-14	11,297	-0.12%
2021/05/27	6	46.20	8	46.56	47.15	-2	11,207	-0.02%
2021/05/25	11	46.02	8	45.38	46.30	3	11,152	0.03%
2021/05/21	12	44.25	2	44.25	44.35	10	11,218	0.09%
2021/05/20	1	43.90	4	44.23	44.20	-3	11,167	-0.03%
2021/05/19	2	43.48	1	43.85	43.55	1	11,092	0.01%
2021/05/18	6	43.03	0	0.00	43.75	6	11,075	0.05%
2021/05/17	39	41.54	3	42.18	41.30	36	11,014	0.33%
2021/05/14	4	44.09	5	43.96	44.35	-1	10,811	-0.01%
2021/05/13	7	44.46	3	44.62	43.90	4	10,697	0.04%
2021/05/12	1	47.25	15	46.71	45.00	-14	10,559	-0.13%
2021/05/11	6.2	49.19	32	49.97	48.60	-25.9	10,379	-0.25%
2021/05/10	1	51.70	3	51.37	51.50	-2	10,201	-0.02%
2021/05/07	2	50.90	1	50.50	51.00	1	10,178	0.01%
2021/05/06	2	50.50	12	50.79	50.70	-10	10,138	-0.10%
2021/05/05	17.2	50.13	7	50.16	49.50	10.2	9,970	0.10%
2021/05/04	3	51.07	16	51.27	51.10	-13	9,745	-0.13%
2021/05/03	4.1	52.65	4	52.93	52.50	0.1	9,553	0.00%
2021/04/29	23.2	54.15	13.1	54.44	54.10	10.1	9,387	0.11%
2021/04/28	6.1	55.45	0	0.00	55.50	6.1	9,117	0.07%
2021/04/27	36.1	56.15	1	55.80	56.10	35.1	9,030	0.39%
2021/04/26	35	56.67	22	56.90	57.00	13	8,914	0.15%
2021/04/23	18.3	54.85	17	55.90	56.30	1.3	8,784	0.01%
2021/04/22	79.1	57.99	15	57.94	56.10	64.1	8,588	0.75%
2021/04/21	10	57.26	23	56.44	57.10	-13	8,128	-0.16%
2021/04/20	33.1	57.10	32	56.75	56.50	1.1	7,741	0.01%
2021/04/19	24	53.66	21	53.61	53.80	3	6,858	0.04%
2021/04/16	15	51.63	5	51.56	51.70	10	6,557	0.15%
2021/04/15	20	51.14	59	49.28	51.20	-39	6,355	-0.61%
2021/04/14	3	47.93	5	48.08	48.15	-2	5,976	-0.03%
2021/04/12	10	47.85	0	0.00	47.80	10	6,202	0.16%
2021/04/09	1	47.90	3	47.70	48.00	-2	6,238	-0.03%
2021/04/08	1	47.05	0	0.00	46.95	1	6,166	0.02%
2021/04/07	2	47.15	0	0.00	47.30	2	6,163	0.03%
2021/04/06	6	47.50	3	47.35	47.30	3	6,151	0.05%
2021/04/01	5	47.45	18	47.90	47.45	-13	6,115	-0.21%
2021/03/31	5	48.12	0	0.00	48.20	5	6,045	0.08%
2021/03/30	5	47.11	1.1	46.73	47.50	3.9	5,882	0.07%
2021/03/29	9	46.79	1	46.90	47.00	8	5,788	0.14%
2021/03/25	11	45.55	1	46.05	45.75	10	5,709	0.18%
2021/03/24	11.1	46.31	0.4	44.60	46.40	10.7	5,620	0.19%
2021/03/23	0	0.00	12	44.77	44.75	-12	5,436	-0.22%
2021/03/22	1	43.75	12	44.61	44.55	-11	5,468	-0.20%
2021/03/19	2	44.33	0	0.00	44.20	2	5,493	0.04%
2021/03/18	22.1	45.43	2	45.35	45.00	20.1	5,476	0.37%
2021/03/17	0	0.00	14	44.00	44.70	-14	5,413	-0.26%
2021/03/16	0	0.00	1	44.10	44.05	-1	5,370	-0.02%
2021/03/15	0	0.00	10	43.85	44.15	-10	5,446	-0.18%
2021/03/12	10	43.90	0	0.00	44.00	10	5,608	0.18%
2021/03/11	0	0.00	1	44.00	43.85	-1	5,662	-0.02%
2021/03/10	5	43.85	0	0.00	43.65	5	5,681	0.09%
2021/03/09	9	43.83	20	43.60	43.60	-11	5,722	-0.19%
2021/03/08	10	44.20	10	43.33	43.45	0	5,736	0.00%
2021/03/05	20	43.19	0	0.00	42.95	20	5,802	0.34%
2021/03/04	3	43.67	2	44.05	43.55	1	5,959	0.02%
2021/03/03	2	44.10	3	43.68	43.85	-1	5,920	-0.02%
2021/03/02	1	43.45	1	42.35	42.40	0	5,874	0.00%
2021/02/26	5	42.82	0	0.00	43.15	5	5,890	0.08%
2021/02/25	0.2	44.60	2	44.45	44.45	-1.8	5,794	-0.03%
2021/02/24	2	44.68	0	0.00	44.40	2	5,882	0.03%
2021/02/23	3.2	44.48	10	44.55	44.65	-6.8	6,035	-0.11%
2021/02/22	0	0.00	1	43.00	43.60	-1	6,028	-0.02%
2021/02/19	1	42.50	0	42.55	42.55	1	6,085	0.02%
2021/02/18	2	42.55	3	43.07	43.30	-1	6,145	-0.02%
2021/02/17	3	42.47	3	43.00	42.70	0	6,144	0.00%
2021/02/02	0	0.00	1	42.00	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	1	40.15	40.80	-1	6,557	-0.02%
2021/01/29	0	0.00	1	39.85	39.95	-1	6,608	-0.02%
2021/01/28	1	40.85	0	0.00	40.35	1	6,637	0.02%
2021/01/27	0	0.00	2	41.70	41.40	-2	6,668	-0.03%
2021/01/22	0	0.00	1	41.90	42.00	-1	6,679	-0.01%
2021/01/21	0	0.00	2	41.90	41.70	-2	6,672	-0.03%
2021/01/15	0	0.00	1	43.30	43.05	-1	6,497	-0.02%
2021/01/13	0	0.00	1	43.60	43.30	-1	6,412	-0.02%
2021/01/12	0	0.00	4	43.33	43.05	-4	6,351	-0.06%
2021/01/08	0	0.00	14	43.06	43.60	-14	6,269	-0.22%
2021/01/07	3	42.57	4	42.18	42.85	-1	6,170	-0.02%
2021/01/06	14	41.21	2	41.15	41.35	12	6,075	0.20%
2021/01/05	3	43.43	0	0.00	42.80	3	5,880	0.05%
2021/01/04	2	43.43	2	43.80	44.40	0	5,711	0.00%
2020/12/30	0	0.00	1	44.40	44.10	-1	5,627	-0.02%
2020/12/23	0	0.00	1	44.05	43.35	-1	5,735	-0.02%
2020/12/22	6	43.88	0	0.00	43.05	6	5,733	0.10%
2020/12/18	5	45.14	0	0.00	45.10	5	5,733	0.09%
2020/12/16	10	45.65	1	45.65	45.70	9	5,727	0.16%
2020/12/15	0	0.00	30	44.60	44.80	-30	5,641	-0.53%
2020/12/14	0	0.00	3	45.12	45.15	-3	5,592	-0.05%
2020/12/11	2	44.60	1	45.20	44.35	1	5,524	0.02%
2020/12/10	2	44.70	6	45.05	44.80	-4	5,539	-0.07%
2020/12/08	4	45.19	5	45.35	45.45	-1	5,469	-0.02%
2020/12/07	8	43.80	2	43.55	43.80	6	5,351	0.11%
2020/12/04	9	43.63	0	0.00	43.70	9	5,386	0.17%
2020/12/03	1	43.20	3	43.30	43.30	-2	5,370	-0.04%
2020/12/02	1	43.50	0	0.00	43.20	1	5,391	0.02%
2020/12/01	0	0.00	2	43.45	43.50	-2	5,425	-0.04%
2020/11/30	0	0.00	4	43.25	42.50	-4	5,374	-0.07%
2020/11/26	2	43.05	2	43.45	43.20	0	5,288	0.00%
2020/11/25	2	42.90	0	0.00	43.00	2	5,393	0.04%
2020/11/24	3	43.03	3	43.00	42.75	0	5,366	0.00%
2020/11/23	17	43.86	22	43.56	43.30	-5	5,316	-0.09%
2020/11/20	9	42.84	1	42.50	43.25	8	5,180	0.15%
2020/11/19	1	41.50	25	41.56	41.80	-24	4,947	-0.49%
2020/11/18	3	41.10	1	41.05	41.05	2	4,859	0.04%
2020/11/17	0	0.00	17	40.34	40.35	-17	4,780	-0.36%
2020/11/16	2	40.00	1	39.90	39.95	1	4,811	0.02%
2020/11/13	1	39.85	10	40.81	39.95	-9	4,820	-0.19%
2020/11/12	0	0.00	2	39.80	39.90	-2	4,745	-0.04%
2020/11/11	10	39.73	1	38.75	40.00	9	4,888	0.18%
2020/11/10	1	38.50	0	0.00	38.60	1	4,971	0.02%
2020/11/09	0	0.00	8	38.53	38.60	-8	5,060	-0.16%
2020/11/06	0	0.00	30	38.00	38.25	-30	5,078	-0.59%
2020/11/05	2	38.05	12	38.02	38.00	-10	5,174	-0.19%
2020/11/04	0	0.00	46	37.38	37.50	-46	5,080	-0.91%
2020/11/03	0	0.00	5	36.75	36.70	-5	5,035	-0.10%
2020/11/02	0	0.00	1	35.95	36.05	-1	5,117	-0.02%
2020/10/30	6	35.68	6	36.25	36.10	0	5,225	0.00%
2020/10/29	11	36.35	0	0.00	36.35	11	5,303	0.21%
2020/10/27	1	37.40	10	37.40	37.45	-9	5,352	-0.17%
2020/10/26	3	37.25	2	37.65	37.25	1	5,348	0.02%
2020/10/21	0	0.00	4	36.98	36.85	-4	5,463	-0.07%
2020/10/20	0	0.00	2	36.65	36.80	-2	5,487	-0.04%
2020/10/15	27	36.70	0	0.00	36.60	27	5,670	0.48%
2020/10/13	2	36.90	5	36.95	37.20	-3	5,812	-0.05%
2020/10/08	1	37.95	1	37.75	37.85	0	6,042	0.00%
2020/10/06	6	37.94	29	38.09	38.00	-23	6,125	-0.38%
2020/10/05	0	0.00	9	38.18	37.90	-9	6,147	-0.15%
2020/09/30	3	36.85	5	37.25	36.90	-2	6,153	-0.03%
2020/09/29	0	0.00	20	37.25	37.20	-20	6,259	-0.32%
2020/09/22	1	37.05	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	3	38.17	38.00	-3	6,198	-0.05%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.85	1	37.90	37.90	0	6,204	0.00%
2020/09/16	6	38.31	0	0.00	38.25	6	6,206	0.10%
2020/09/15	0	0.00	4	38.28	38.50	-4	6,224	-0.06%
2020/09/14	2	37.75	7	37.71	37.80	-5	6,212	-0.08%
2020/09/11	6.3	38.36	0	0.00	37.90	6.3	6,237	0.10%
2020/09/10	3	38.33	1	38.40	38.50	2	6,293	0.03%
2020/09/09	3	37.95	15	37.89	38.45	-12	6,266	-0.19%
2020/09/08	9	37.27	1	37.10	37.50	8	6,182	0.13%
2020/09/07	12	36.88	0	0.00	37.25	12	6,152	0.20%
2020/09/03	1	35.70	0	0.00	35.85	1	6,096	0.02%
2020/09/02	10	36.00	1	35.95	35.90	9	6,043	0.15%
2020/08/31	51	36.68	2	36.30	36.00	49	5,954	0.82%
2020/08/28	10	37.15	0	0.00	37.30	10	5,794	0.17%
2020/08/27	10	37.55	0	0.00	37.30	10	5,819	0.17%
2020/08/26	22	37.71	0	0.00	37.75	22	5,800	0.38%
2020/08/25	10	37.75	17	37.99	37.65	-7	5,843	-0.12%
2020/08/24	2	37.70	1	37.75	37.65	1	6,080	0.02%
2020/08/21	0	0.00	1	38.25	38.10	-1	6,084	-0.02%
2020/08/20	4	36.75	4	37.05	37.45	0	6,072	0.00%
2020/08/19	0	0.00	4	38.43	38.40	-4	5,995	-0.07%
2020/08/18	2	38.20	7	38.63	39.00	-5	5,938	-0.08%
2020/08/17	1	38.40	23	39.06	38.75	-22	5,860	-0.38%
2020/08/14	17	38.70	30	38.59	38.65	-13	5,618	-0.23%
2020/08/13	34	37.17	34	37.49	37.75	0	5,386	0.00%
2020/08/12	0	0.00	5	36.50	36.35	-5	5,277	-0.09%
2020/08/11	0	0.00	16.6	36.67	36.65	-16.6	5,220	-0.32%
2020/08/10	2	35.45	1	35.60	35.40	1	5,063	0.02%
2020/08/07	0	0.00	1	36.05	35.35	-1	5,125	-0.02%
2020/08/06	13	36.69	7	36.70	36.40	6	5,117	0.12%
2020/08/05	0	0.00	1	35.60	35.90	-1	5,015	-0.02%
2020/08/04	5	35.30	26	35.22	35.55	-21	4,923	-0.43%
2020/07/31	12	34.15	0	0.00	33.95	12	4,787	0.25%
2020/07/30	1	33.60	2	34.03	34.40	-1	4,821	-0.02%
2020/07/29	1	33.90	0	0.00	33.65	1	4,862	0.02%
2020/07/28	12	33.42	2	33.40	33.55	10	4,921	0.20%
2020/07/27	1	34.80	0	0.00	34.00	1	4,975	0.02%
2020/07/23	1	35.45	0	0.00	35.00	1	5,072	0.02%
2020/07/22	0.6	35.65	0	0.00	35.65	0.6	5,096	0.01%
2020/07/21	3	35.58	0	0.00	35.55	3	5,052	0.06%
2020/07/20	0	0.00	12	35.59	35.05	-12	5,070	-0.24%
2020/07/17	5	35.96	3	36.93	35.70	2	5,023	0.04%
2020/07/16	13	37.18	32	37.14	37.00	-19	4,973	-0.38%
2020/07/15	6	36.43	1	36.10	36.35	5	4,823	0.10%
2020/07/13	1	36.00	0	0.00	35.55	1	4,758	0.02%
2020/07/10	0	0.00	8	35.46	35.50	-8	4,728	-0.17%
2020/07/09	4	36.24	35	36.10	36.00	-31	4,714	-0.66%
2020/07/08	4	35.59	59	35.81	36.00	-55	4,653	-1.18%
2020/07/07	1	35.15	1	35.25	35.15	0	4,545	0.00%
2020/07/06	0	0.00	1	35.00	35.10	-1	4,552	-0.02%
2020/07/03	15	34.91	0.7	34.95	34.95	14.4	4,557	0.31%
2020/07/02	5	34.34	1	34.40	35.15	4	4,612	0.09%
2020/07/01	3	33.95	0	0.00	33.90	3	4,589	0.07%
2020/06/30	0	0.00	10	34.00	33.75	-10	4,590	-0.22%
2020/06/29	5	34.10	0	0.00	33.95	5	4,602	0.11%
2020/06/24	5	34.59	0	0.00	34.50	5	4,614	0.11%
2020/06/23	9	34.32	4	34.70	34.70	5	4,680	0.11%
2020/06/22	2	34.75	16	34.57	34.60	-14	4,693	-0.30%
2020/06/19	6	35.10	2	35.05	35.00	4	4,719	0.08%
2020/06/18	25	35.17	0	0.00	35.10	25	4,715	0.53%
2020/06/17	7	35.39	50	35.71	35.70	-43	4,735	-0.91%
2020/06/16	34	34.43	0	0.00	34.15	34	4,763	0.71%
2020/06/15	10	34.55	0	0.00	34.20	10	4,906	0.20%
2020/06/12	3	33.90	3	34.20	34.45	0	4,997	0.00%
2020/06/11	9	35.22	0	0.00	34.70	9	5,094	0.18%
2020/06/10	0	0.00	41	35.71	36.00	-41	5,095	-0.80%
2020/06/09	5	35.40	27	35.23	35.40	-22	5,202	-0.42%
2020/06/08	48	35.19	49	35.01	35.20	-1	5,290	-0.02%
2020/06/05	2	34.65	4	34.75	34.75	-2	5,287	-0.04%
2020/06/04	5	34.80	3	34.67	34.75	2	5,291	0.04%
2020/06/03	1	34.35	5	34.35	34.60	-4	5,331	-0.08%
2020/06/02	1	33.75	1	33.70	33.80	0	5,305	0.00%
2020/06/01	1	34.00	1	33.90	33.75	0	5,302	0.00%
2020/05/28	1	34.25	4	33.50	33.55	-3	5,041	-0.06%
2020/05/27	5	33.88	3	34.00	34.00	2	5,029	0.04%
2020/05/26	0	0.00	9	33.65	33.80	-9	5,065	-0.18%
2020/05/25	0	0.00	1	32.30	32.50	-1	5,049	-0.02%
2020/05/22	8	32.73	0	0.00	32.55	8	5,050	0.16%
2020/05/21	5	33.55	0	0.00	33.80	5	5,024	0.10%
2020/05/20	2	33.55	0	0.00	33.70	2	5,007	0.04%
2020/05/18	2	32.43	0	0.00	32.25	2	4,934	0.04%
2020/05/15	6	32.05	1	32.50	31.80	5	4,908	0.10%
2020/05/14	18	32.17	0	0.00	32.00	18	4,866	0.37%
2020/05/13	8	33.14	7	33.55	33.05	1	4,782	0.02%
2020/05/12	9	33.51	0	0.00	33.35	9	4,745	0.19%
2020/05/11	0	0.00	3	33.95	33.85	-3	4,722	-0.06%
2020/05/08	3	33.90	0	0.00	33.85	3	4,701	0.06%
2020/05/07	0	0.00	10	34.20	34.15	-10	4,681	-0.21%
2020/05/06	5	34.20	0	0.00	34.50	5	4,675	0.11%
2020/05/05	15	34.68	0	0.00	34.55	15	4,627	0.32%
2020/05/04	48	34.09	18	34.47	34.10	30	4,569	0.66%
2020/04/30	6	34.80	0	0.00	34.55	6	4,501	0.13%
2020/04/28	5	34.10	44	34.00	34.55	-39	4,379	-0.89%
2020/04/27	1	31.25	6	32.65	32.80	-5	4,385	-0.11%
2020/04/24	6	30.60	0	0.00	30.60	6	4,282	0.14%
2020/04/23	2	31.05	0	0.00	30.85	2	4,231	0.05%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/21	23	31.97	1	31.90	31.80	22	4,150	0.53%
2020/04/20	3	32.85	0	0.00	32.75	3	4,102	0.07%
2020/04/17	0	0.00	7	33.69	33.10	-7	4,100	-0.17%
2020/04/15	3	33.20	5	33.34	33.40	-2	3,986	-0.05%
2020/04/14	1	33.45	10	33.50	33.30	-9	3,956	-0.23%
2020/04/10	6	32.21	0	0.00	32.55	6	3,896	0.15%
2020/04/09	1	32.10	0	0.00	32.10	1	3,878	0.03%
2020/04/07	5	30.82	0	0.00	31.40	5	3,764	0.13%
2020/04/06	36	29.75	7	30.36	30.05	29	3,697	0.78%
2020/04/01	12	30.54	0	0.00	30.45	12	3,626	0.33%
2020/03/31	10	30.90	0	0.00	30.80	10	3,591	0.28%
2020/03/30	0	0.00	2	30.13	31.15	-2	3,539	-0.06%
2020/03/26	0	0.00	2	31.40	31.00	-2	3,437	-0.06%
2020/03/25	3	31.47	0	0.00	31.55	3	3,491	0.09%
2020/03/24	0	0.00	1	31.30	30.70	-1	3,435	-0.03%
2020/03/23	2	28.50	4	29.49	29.60	-2	3,401	-0.06%
2020/03/20	3	30.38	3	30.47	30.25	0	3,357	0.00%
2020/03/19	40	29.85	1	31.15	29.70	39	3,219	1.21%
2020/03/18	5	33.05	10	32.91	33.00	-5	3,094	-0.16%
2020/03/17	2	33.10	13	33.57	33.00	-11	3,023	-0.36%
2020/03/16	11	35.50	2	34.90	34.90	9	2,921	0.31%
2020/03/13	3.1	35.32	8	34.66	36.00	-4.9	2,853	-0.17%
2020/03/12	67	37.12	0	0.00	37.85	67	2,743	2.44%
2020/03/11	4	37.63	0	0.00	38.00	4	2,632	0.15%
2020/03/10	0	0.00	1	37.95	38.35	-1	2,580	-0.04%
2020/03/09	3	38.08	6	38.03	38.10	-3	2,568	-0.12%
2020/03/06	1	38.85	2	39.00	39.00	-1	2,521	-0.04%
2020/03/05	1	39.15	0	0.00	39.20	1	2,503	0.04%
2020/03/03	4	39.04	0	0.00	39.10	4	2,520	0.16%
2020/03/02	9	38.80	1	39.10	39.00	8	2,519	0.32%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/20	12	39.21	0	0.00	39.10	12	2,680	0.45%
2020/02/19	2	39.20	0	0.00	39.45	2	2,709	0.07%
2020/02/18	2	39.18	0	0.00	39.20	2	2,738	0.07%
2020/02/17	10	39.55	1	39.60	39.45	9	2,819	0.32%
2020/02/14	0	0.00	5	40.00	39.95	-5	2,899	-0.17%
2020/02/12	2	39.50	1	39.55	39.45	1	3,227	0.03%
2020/02/11	2	39.30	3	39.50	39.30	-1	3,238	-0.03%
2020/02/10	0	0.00	4	39.20	39.40	-4	3,239	-0.12%
2020/02/07	5	39.72	0	0.00	39.60	5	3,261	0.15%
2020/02/05	0	0.00	1	39.80	39.95	-1	3,292	-0.03%
2020/02/04	1	39.20	0	0.00	39.60	1	3,293	0.03%
2020/02/03	4	39.10	1	39.00	39.35	3	3,314	0.09%
2020/01/31	1	39.50	0	0.00	39.35	1	3,313	0.03%
2020/01/30	9	39.39	3	40.00	39.10	6	3,309	0.18%
2020/01/20	0	0.00	1	42.15	42.25	-1	3,203	-0.03%
2020/01/17	0	0.00	6	42.10	42.10	-6	3,214	-0.19%
2020/01/16	1	41.95	0.7	42.20	42.15	0.3	3,242	0.01%
2020/01/14	2	42.40	0	0.00	42.20	2	3,354	0.06%
2020/01/13	0	0.00	6	42.25	42.40	-6	3,406	-0.18%
2020/01/08	1	41.00	0	0.00	41.05	1	3,823	0.03%
2020/01/07	0	0.00	3	41.45	41.35	-3	3,905	-0.08%
2020/01/06	3	41.47	0	0.00	41.40	3	3,994	0.08%
2020/01/02	0	0.00	3	42.10	42.10	-3	4,028	-0.07%
2019/12/31	2	41.80	0.4	42.00	41.80	1.6	4,073	0.04%
2019/12/30	1	42.15	5	42.10	42.10	-4	4,085	-0.10%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/26	1	42.05	0	0.00	42.10	1	4,186	0.02%
2019/12/24	1	42.20	0	0.00	42.00	1	4,413	0.02%
2019/12/23	5	42.54	0	0.00	42.45	5	4,491	0.11%
2019/12/19	0	0.00	8	42.10	42.20	-8	4,446	-0.18%
2019/12/17	1	42.15	2	42.20	42.30	-1	4,627	-0.02%
2019/12/12	1	41.80	2	41.80	41.65	-1	4,648	-0.02%
2019/12/11	0	0.00	2	41.15	41.15	-2	4,660	-0.04%
2019/12/10	2	41.00	0	0.00	41.00	2	4,672	0.04%
2019/12/09	2	40.90	0	0.00	40.85	2	4,698	0.04%
2019/12/06	0	0.00	5	41.47	41.40	-5	4,681	-0.11%
2019/12/05	0	0.00	1	41.20	41.10	-1	4,680	-0.02%
2019/12/04	2	41.05	0	0.00	41.35	2	4,709	0.04%
2019/12/03	1	41.00	0	0.00	41.40	1	4,746	0.02%
2019/12/02	3	41.43	1	41.60	41.25	2	4,737	0.04%
2019/11/29	5	41.70	0	0.00	41.60	5	4,782	0.10%
2019/11/28	2	42.03	0	0.00	42.00	2	4,904	0.04%
2019/11/27	1	42.00	1	42.00	42.00	0	5,085	0.00%
2019/11/26	2	41.95	0	0.00	41.85	2	5,132	0.04%
2019/11/25	0	0.00	1	42.10	42.10	-1	5,056	-0.02%
2019/11/22	0	0.00	2	42.05	42.20	-2	5,197	-0.04%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/20	1	42.15	3	42.25	42.20	-2	5,512	-0.04%
2019/11/19	5	42.10	0	0.00	42.45	5	5,580	0.09%
2019/11/18	5	42.90	0	0.00	42.80	5	5,521	0.09%
2019/11/14	15	43.28	0	0.00	42.95	15	5,468	0.27%
2019/11/13	4	43.45	6	43.18	43.35	-2	5,403	-0.04%
2019/11/12	22	44.49	5	44.60	44.00	17	5,374	0.32%
2019/11/11	10	47.94	5	46.99	46.95	5	5,134	0.10%
2019/11/07	2	48.20	2	48.25	48.20	0	5,170	0.00%
2019/11/05	1	48.10	0	0.00	48.20	1	5,166	0.02%
2019/11/04	1	48.15	10	48.05	48.25	-9	5,203	-0.17%
2019/11/01	0	0.00	1	48.20	48.20	-1	5,230	-0.02%
2019/10/30	0	0.00	1	48.00	48.00	-1	5,276	-0.02%
2019/10/29	2	47.48	1	47.60	47.30	1	5,315	0.02%
2019/10/25	0	0.00	1	47.75	47.70	-1	5,313	-0.02%
2019/10/24	1	47.65	0	0.00	48.00	1	5,323	0.02%
2019/10/23	2	47.75	2	47.90	47.90	0	5,337	0.00%
2019/10/22	1	47.90	1	48.05	47.80	0	5,320	0.00%
2019/10/21	2	48.55	0	0.00	48.55	2	5,267	0.04%
2019/10/18	1	48.45	1	48.45	48.70	0	5,261	0.00%
2019/10/17	2	47.95	0	0.00	48.15	2	5,135	0.04%
2019/10/16	0	0.00	5	47.80	47.95	-5	5,045	-0.10%
2019/10/15	1	46.75	1	46.95	46.60	0	4,906	0.00%
2019/10/14	2	45.90	5	45.99	46.05	-3	4,817	-0.06%
2019/10/07	1	45.00	0	0.00	45.35	1	4,751	0.02%
2019/10/04	1	45.40	0	0.00	45.45	1	4,737	0.02%
2019/10/03	0	0.00	2	45.00	45.00	-2	4,717	-0.04%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	6	45.54	6	46.13	45.80	0	4,558	0.00%
2019/09/24	1	45.00	0	0.00	44.65	1	4,339	0.02%
2019/09/23	18	44.98	0	0.00	45.00	18	4,302	0.42%
2019/09/19	1	44.45	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	15	44.65	44.60	-15	4,143	-0.36%
2019/09/17	0	0.00	3.5	44.31	44.40	-3.5	4,110	-0.09%
2019/09/16	1	44.65	0	0.00	44.25	1	4,158	0.02%
2019/09/12	1	44.05	9	44.16	44.15	-8	4,115	-0.19%
2019/09/11	2	44.05	1	43.90	44.00	1	4,103	0.02%
2019/09/09	3	43.75	1	43.70	43.80	2	4,057	0.05%
2019/09/06	0	0.00	3	43.80	43.85	-3	4,060	-0.07%
2019/09/05	3	43.85	6	43.98	43.70	-3	4,098	-0.07%
2019/09/04	3	43.45	1	43.45	43.50	2	4,089	0.05%
2019/09/03	1	43.45	2	43.53	43.45	-1	4,087	-0.02%
2019/09/02	13	44.22	6	44.46	44.05	7	4,061	0.17%
2019/08/30	3	43.80	3	43.88	44.00	0	3,937	0.00%
2019/08/29	3	42.97	0	0.00	43.00	3	3,771	0.08%
2019/08/28	1	42.90	0	0.00	43.00	1	3,712	0.03%
2019/08/27	1	43.50	0	0.00	43.00	1	3,669	0.03%
2019/08/26	7	42.79	14	42.81	42.60	-7	3,526	-0.20%
2019/08/23	18	42.44	5	42.59	42.50	13	3,394	0.38%
2019/08/22	7	41.28	7	41.24	41.30	0	3,183	0.00%
2019/08/14	0	0.00	1	40.25	40.15	-1	3,248	-0.03%
2019/08/13	5	40.35	0	0.00	40.25	5	3,256	0.15%
2019/08/12	0	0.00	23	40.15	40.00	-23	3,229	-0.71%
2019/08/06	3	38.57	6	38.35	38.75	-3	3,254	-0.09%
2019/08/05	1	39.00	0	0.00	38.95	1	3,269	0.03%
2019/08/01	1	39.60	0	0.00	39.55	1	3,315	0.03%
2019/07/31	0	0.00	1	40.40	40.40	-1	3,327	-0.03%
2019/07/26	0	0.00	2	40.20	40.20	-2	3,318	-0.06%
2019/07/25	0	0.00	4	40.05	40.10	-4	3,322	-0.12%
2019/07/23	0	0.00	1	39.65	39.65	-1	3,402	-0.03%
2019/07/22	0	0.00	1	39.60	39.45	-1	3,403	-0.03%
2019/07/19	0	0.00	3	40.28	40.40	-3	3,498	-0.09%
2019/07/17	2	40.33	0	0.00	40.30	2	3,573	0.06%
2019/07/16	2	40.60	12	40.65	40.55	-10	3,634	-0.28%
2019/07/15	0	0.00	1	40.70	40.65	-1	3,711	-0.03%
2019/07/12	1	40.65	1	40.65	40.65	0	3,804	0.00%
2019/07/10	1	40.30	0	0.00	40.25	1	3,878	0.03%
2019/07/08	0	0.00	2	40.00	40.20	-2	3,957	-0.05%
2019/07/02	1	40.10	0	0.00	40.00	1	4,035	0.02%
2019/07/01	5	40.20	1	40.00	39.90	4	4,041	0.10%
2019/06/28	23	40.31	0	0.00	40.10	23	4,031	0.57%
2019/06/26	1	40.30	0	0.00	40.45	1	4,005	0.02%
2019/06/25	1	40.55	0	0.00	40.30	1	4,038	0.02%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	4	39.43	0	0.00	39.55	4	4,083	0.10%
2019/06/11	1	40.10	0	0.00	40.10	1	4,023	0.02%
2019/06/10	0	0.00	5	40.28	40.40	-5	3,992	-0.13%
2019/06/06	0	0.00	25	40.18	40.15	-25	3,963	-0.63%
2019/05/30	0	0.00	1	40.05	40.05	-1	3,877	-0.03%
2019/05/27	2	39.65	0	0.00	40.00	2	3,864	0.05%
2019/05/24	1.1	39.51	0	0.00	39.40	1.1	3,855	0.03%
2019/05/20	1	39.35	0	0.00	39.35	1	3,766	0.03%
2019/05/17	3	38.80	0	0.00	38.65	3	3,753	0.08%
2019/05/15	0	0.00	20.5	39.01	39.00	-20.5	3,749	-0.55%
2019/05/14	0	0.00	5	38.80	38.75	-5	3,736	-0.13%
2019/05/13	3	39.13	0	0.00	39.10	3	3,689	0.08%
2019/05/10	0.1	40.00	1	40.05	39.70	-0.9	3,645	-0.02%
2019/05/09	7	40.00	1	40.05	39.95	6	3,642	0.16%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/06	1	40.80	1	41.40	40.80	0	3,461	0.00%
2019/05/03	0	0.00	10	41.65	41.70	-10	3,390	-0.29%
2019/05/02	3	41.60	3	41.60	41.45	0	3,385	0.00%
2019/04/30	1	41.60	0	0.00	41.25	1	3,366	0.03%
2019/04/29	0	0.00	1	41.10	41.60	-1	3,305	-0.03%
2019/04/26	4	40.83	0	0.00	41.00	4	3,252	0.12%
2019/04/25	1	40.35	2	40.55	40.40	-1	3,231	-0.03%
2019/04/24	10	41.30	0	0.00	41.05	10	3,100	0.32%
2019/04/22	2	41.05	0	0.00	41.00	2	2,998	0.07%
2019/04/19	5	41.35	0	0.00	41.20	5	2,929	0.17%
2019/04/17	0	0.00	1	41.35	41.15	-1	2,785	-0.04%
2019/04/16	1	41.20	0	0.00	41.00	1	2,720	0.04%
2019/04/12	1	41.45	5	41.45	41.50	-4	2,632	-0.15%
2019/04/11	5	42.02	0	0.00	42.05	5	2,596	0.19%
2019/04/10	3	42.50	2	41.95	42.55	1	2,562	0.04%
2019/04/09	0.1	41.85	0	0.00	41.85	0.1	2,549	0.00%
2019/04/02	0	0.00	4	41.40	41.45	-4	2,592	-0.15%
2019/04/01	0	0.00	4	41.45	41.45	-4	2,590	-0.15%
2019/03/28	0	0.00	1	41.30	41.40	-1	2,748	-0.04%
2019/03/27	1	41.90	0	0.00	41.90	1	2,725	0.04%
2019/03/26	4.1	41.82	0	0.00	41.65	4.1	2,711	0.15%
2019/03/25	1	41.70	0	0.00	42.20	1	2,660	0.04%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/15	10	42.65	0	0.00	43.00	10	2,610	0.38%
2019/03/13	1	42.85	0	0.00	43.00	1	2,491	0.04%
2019/03/08	2	42.85	1	42.80	42.75	1	2,600	0.04%
2019/02/27	1	44.10	2	44.10	43.75	-1	2,823	-0.04%
2019/02/26	6	44.34	10	44.30	44.05	-4	2,770	-0.14%
2019/02/25	0	0.00	1	43.55	43.60	-1	2,724	-0.04%
2019/02/21	4	42.98	0	0.00	43.05	4	2,729	0.15%
2019/02/20	0	0.00	1	43.10	43.25	-1	2,753	-0.04%
2019/02/19	1	42.75	0	0.00	42.75	1	2,794	0.04%
2019/02/18	1	42.85	0	0.00	42.55	1	2,803	0.04%
2019/02/15	12	42.45	0	0.00	42.40	12	2,825	0.42%
2019/02/11	0	0.00	11.6	43.31	43.45	-11.6	3,165	-0.37%
2019/01/21	4	43.03	4	43.13	42.95	0	3,193	0.00%
2019/01/16	1	43.00	0	0.00	42.75	1	3,271	0.03%
2019/01/15	0	0.00	3	42.80	42.95	-3	3,317	-0.09%
2019/01/11	9	42.74	9	42.81	42.55	0	3,343	0.00%
2019/01/10	2	42.05	2	42.15	42.55	0	3,349	0.00%
2019/01/09	8	42.54	8	42.63	42.65	0	3,376	0.00%
2019/01/08	5	42.00	0	0.00	41.80	5	3,377	0.15%
2019/01/07	34	41.89	17	41.91	41.90	17	3,428	0.50%
2019/01/04	0	0.00	2	41.20	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	4	41.05	41.05	-4	3,602	-0.11%
2019/01/02	9	40.31	10	40.34	40.20	-1	3,626	-0.03%
2018/12/27	8	40.52	2	40.55	40.55	6	3,679	0.16%
2018/12/26	60	40.05	49	40.05	40.15	11	3,712	0.30%
2018/12/25	5	40.14	0	0.00	40.30	5	3,694	0.14%
2018/12/21	62	40.51	61	40.14	40.00	1	3,756	0.03%
2018/12/20	0	0.00	1.9	43.13	43.10	-1.9	3,600	-0.05%
2018/12/19	1	43.40	1	43.25	43.05	0	3,587	0.00%
2018/12/18	0	0.00	2	42.85	43.00	-2	3,589	-0.06%
2018/12/17	10	42.80	0	0.00	43.00	10	3,651	0.27%
2018/12/14	4	42.25	4	42.35	42.90	0	3,681	0.00%
2018/12/10	0.1	41.45	0	0.00	41.30	0.1	3,748	0.00%
2018/12/07	10	41.60	0	0.00	41.80	10	3,766	0.27%
2018/12/06	4	41.88	4	42.03	41.75	0	3,784	0.00%
2018/12/05	3	42.25	3	42.43	42.60	0	3,773	0.00%
2018/12/03	2	43.05	28	42.86	43.20	-26	3,805	-0.68%
2018/11/30	0	0.00	20	42.04	42.50	-20	3,790	-0.53%
2018/11/29	0	0.00	1	41.10	41.60	-1	3,692	-0.03%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/26	0	0.00	1	40.85	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	2	39.90	39.95	-2	3,664	-0.05%
2018/11/22	0	0.00	2	40.30	40.30	-2	3,685	-0.05%
2018/11/21	5	39.92	4	40.00	40.30	1	3,716	0.03%
2018/11/20	5	40.03	3	40.15	40.30	2	3,722	0.05%
2018/11/19	4	40.03	4	40.10	40.00	0	3,757	0.00%
2018/11/16	5	40.25	6	40.37	40.45	-1	3,768	-0.03%
2018/11/15	4	39.14	5	39.15	39.25	-1	3,768	-0.03%
2018/11/14	1	38.95	2	38.75	39.10	-1	3,785	-0.03%
2018/11/13	14.2	37.94	14	37.98	39.20	0.2	3,790	0.00%
2018/11/12	43	39.42	32	39.23	39.10	11	3,715	0.30%
2018/11/09	39	41.35	35	41.38	41.50	4	3,620	0.11%
2018/11/08	8	43.23	8	43.40	43.60	0	3,552	0.00%
2018/11/07	13	43.70	13	43.62	43.40	0	3,585	0.00%
2018/11/05	0	0.00	2	43.00	43.50	-2	3,752	-0.05%
2018/11/02	3	42.92	0	0.00	43.35	3	3,802	0.08%
2018/11/01	1	43.45	0	0.00	43.50	1	3,890	0.03%
2018/10/30	19	42.59	19	42.70	42.55	0	4,149	0.00%
2018/10/29	10	41.65	9	41.78	41.50	1	4,138	0.02%
2018/10/26	55	41.54	55	41.08	41.55	0	4,157	0.00%
2018/10/24	3	42.20	3	41.65	42.50	0	4,211	0.00%
2018/10/23	30	41.86	30	42.00	42.10	0	4,224	0.00%
2018/10/19	16	42.28	15	42.20	42.50	1	4,270	0.02%
2018/10/18	12	42.79	10	42.80	42.80	2	4,251	0.05%
2018/10/17	0	0.00	1	43.10	43.30	-1	4,266	-0.02%
2018/10/16	31	42.84	31	43.03	42.65	0	4,240	0.00%
2018/10/15	87	42.77	87	42.61	42.60	0	4,238	0.00%
2018/10/12	7	42.64	5	42.86	43.60	2	4,205	0.05%
2018/10/11	22	42.88	18	43.14	43.35	4	4,201	0.10%
2018/10/08	2	45.65	0	0.00	45.50	2	4,078	0.05%
2018/10/05	22	45.52	7	45.73	45.70	15	4,128	0.36%
2018/10/04	1	46.50	1	46.35	46.30	0	4,180	0.00%
2018/10/02	32	47.46	30	47.54	47.30	2	4,181	0.05%
2018/10/01	10	48.13	9	48.22	48.25	1	4,143	0.02%
2018/09/28	1	48.45	3	48.33	48.00	-2	4,210	-0.05%
2018/09/27	0	0.00	1	48.50	48.45	-1	4,159	-0.02%
2018/09/26	1	47.80	1	47.85	47.80	0	4,112	0.00%
2018/09/25	1	48.25	0	0.00	48.10	1	4,137	0.02%
2018/09/20	0	0.00	1	47.95	47.70	-1	4,109	-0.02%
2018/09/19	15	48.27	18	48.24	48.25	-3	4,106	-0.07%
2018/09/18	25	47.88	24	47.94	47.90	1	4,085	0.02%
2018/09/14	16	47.03	16	47.17	47.20	0	4,064	0.00%
2018/09/13	6	46.59	13	46.68	46.80	-7	4,039	-0.17%
2018/09/12	3	46.23	2.7	46.47	46.55	0.3	4,045	0.01%
2018/09/11	2	45.78	2	46.13	46.45	0	4,063	0.00%
2018/09/10	12	45.61	12	45.93	45.85	0	4,137	0.00%
2018/09/07	10	46.35	17	46.47	46.65	-7	4,176	-0.17%
2018/09/06	13	46.25	13	46.44	46.65	0	4,185	0.00%
2018/09/05	20	46.58	22	46.32	46.15	-2	4,179	-0.05%
2018/09/04	8	46.85	8	47.02	47.05	0	4,238	0.00%
2018/09/03	23	46.60	23	46.80	46.95	0	4,257	0.00%
2018/08/31	38	45.79	30	45.97	46.90	8	4,244	0.19%
2018/08/30	29	46.04	26	46.15	46.25	3	4,230	0.07%
2018/08/29	18	45.94	18	46.08	46.10	0	4,254	0.00%
2018/08/28	13	46.21	12	46.21	46.35	1	4,274	0.02%
2018/08/27	45	45.58	45	45.57	45.50	0	4,280	0.00%
2018/08/24	106	45.63	113	45.55	45.50	-7	4,282	-0.16%	大買/大賣/
2018/08/23	55	46.20	55	46.12	46.10	0	4,370	0.00%
2018/08/22	119	46.87	105	46.60	46.60	14	4,375	0.32%	大買/大賣/
2018/08/21	30	47.30	30	47.45	47.45	0	4,141	0.00%
2018/08/20	29	47.03	28	47.10	47.10	1	4,144	0.02%
2018/08/17	40	46.93	40	46.78	46.75	0	4,147	0.00%
2018/08/16	25	46.61	26	46.81	47.05	-1	4,166	-0.02%
2018/08/15	74	46.37	73	46.40	46.25	1	4,205	0.02%
2018/08/13	113	47.30	120	47.25	47.25	-7	4,268	-0.16%	大買/大賣/
2018/08/10	35	48.88	25	49.02	49.10	10	4,196	0.24%
2018/08/09	32	48.78	32	48.97	49.00	0	4,209	0.00%
2018/08/08	116	49.27	102	48.93	49.05	14	4,280	0.33%	大買/大賣/
2018/08/07	101	49.20	102	49.39	49.45	-1	4,302	-0.02%	大買/大賣/
2018/08/06	76	48.21	73	48.41	48.80	3	4,227	0.07%
2018/08/03	45	46.87	45	47.08	47.05	0	4,065	0.00%
2018/08/02	81	46.80	81	46.80	46.80	0	4,066	0.00%
2018/08/01	17	47.16	17	47.32	47.45	0	4,041	0.00%
2018/07/31	81	47.03	81	47.29	47.30	0	4,018	0.00%
2018/07/30	20	47.06	20	47.24	47.00	0	3,983	0.00%
2018/07/27	35	46.59	32	46.98	46.85	3	3,963	0.08%
2018/07/26	92	45.50	91	45.62	45.65	1	3,899	0.03%
2018/07/25	20	45.66	20	45.75	45.75	0	3,900	0.00%
2018/07/24	30	45.25	30	45.44	45.80	0	3,938	0.00%
2018/07/23	10	45.05	11	45.21	45.20	-1	3,924	-0.03%
2018/07/20	36	45.04	35	45.23	45.20	1	3,940	0.03%
2018/07/19	80	45.31	81	45.10	45.10	-1	3,922	-0.03%
2018/07/18	15	45.35	15	45.50	45.65	0	3,938	0.00%
2018/07/17	16	44.78	18	44.96	45.30	-2	3,917	-0.05%
2018/07/16	7	44.45	7	44.40	44.40	0	3,900	0.00%
2018/07/13	51	44.25	51	44.39	44.40	0	3,966	0.00%
2018/07/12	29	45.27	29	45.43	46.00	0	3,931	0.00%
2018/07/10	12	45.04	10	45.15	45.15	2	3,857	0.05%
2018/07/09	0	0.00	1	45.25	45.10	-1	3,846	-0.03%
2018/07/06	66	44.75	65	44.63	44.60	1	3,884	0.03%
2018/07/05	20	45.23	20	45.35	45.35	0	3,842	0.00%
2018/07/03	40	44.72	41	44.68	44.70	-1	3,942	-0.03%
2018/07/02	35	45.39	35	45.25	45.25	0	3,954	0.00%
2018/06/29	41	45.12	44	45.30	45.85	-3	3,974	-0.08%
2018/06/28	35	44.44	35	44.58	44.65	0	3,980	0.00%
2018/06/27	36	44.68	35	44.61	44.60	1	4,038	0.02%
2018/06/26	68	44.73	73	44.79	44.60	-5	4,180	-0.12%
2018/06/25	20	45.05	21	45.07	45.00	-1	4,253	-0.02%
2018/06/22	10	45.18	10	45.10	45.10	0	4,295	0.00%
2018/06/21	20	45.25	20	45.29	45.20	0	4,335	0.00%
2018/06/19	70	45.33	70	45.25	45.10	0	4,403	0.00%
2018/06/15	57	46.44	57	46.60	46.25	0	4,410	0.00%
2018/06/14	21	47.07	21	47.36	46.70	0	4,342	0.00%
2018/06/13	91	47.86	91	47.58	47.50	0	4,320	0.00%
2018/06/12	12	47.80	11	47.96	47.85	1	4,403	0.02%
2018/06/11	15	46.83	15	46.97	46.95	0	4,359	0.00%
2018/06/08	20	46.90	20	46.95	46.95	0	4,400	0.00%
2018/06/07	13	46.71	10	46.83	47.15	3	4,419	0.07%
2018/06/06	7	46.49	15	46.68	46.60	-8	4,452	-0.18%
2018/06/05	25	45.89	26	46.08	46.25	-1	4,422	-0.02%
2018/06/04	20	45.10	16	45.25	45.65	4	4,400	0.09%
2018/06/01	31	45.13	30	45.27	45.25	1	4,418	0.02%
2018/05/31	61.1	44.79	60	45.60	45.60	1.1	4,426	0.02%
2018/05/30	38	45.06	36	45.05	44.95	2	4,338	0.05%
2018/05/29	20	45.26	20	45.50	45.55	0	4,343	0.00%
2018/05/25	5	45.75	5	45.70	45.85	0	4,427	0.00%
2018/05/22	5	46.06	1	46.40	46.60	4	4,522	0.09%
2018/05/21	10	45.13	10	45.25	45.60	0	4,511	0.00%
2018/05/18	15	44.68	15	44.78	44.85	0	4,517	0.00%
2018/05/17	12	44.38	12	44.51	44.85	0	4,645	0.00%
2018/05/16	2	44.03	0	0.00	44.50	2	4,687	0.04%
2018/05/15	82	45.06	71	44.90	45.00	11	4,683	0.23%
2018/05/14	1	45.95	8	45.94	45.90	-7	4,768	-0.15%
2018/05/11	1	46.05	0	0.00	46.25	1	4,760	0.02%
2018/05/09	38	46.13	37	46.00	46.00	1	4,766	0.02%
2018/05/08	13	46.10	10	46.25	46.20	3	4,832	0.06%
2018/05/07	5	46.38	0	0.00	46.40	5	4,859	0.10%
2018/05/04	1	46.80	0	0.00	46.65	1	4,880	0.02%
2018/05/03	25	47.21	25	47.00	47.00	0	4,893	0.00%
2018/05/02	20	47.39	20	47.40	47.35	0	4,913	0.00%
2018/04/30	36	47.11	35	47.29	47.90	1	4,936	0.02%
2018/04/27	1	47.10	0	0.00	47.20	1	4,920	0.02%
2018/04/26	21	47.31	20	47.05	47.05	1	4,953	0.02%
2018/04/25	0	0.00	1	47.45	47.40	-1	4,965	-0.02%
2018/04/24	12	47.81	10	47.80	47.85	2	5,014	0.04%
2018/04/20	0	0.00	3	47.65	47.90	-3	5,112	-0.06%
2018/04/19	54	47.84	54	47.94	48.15	0	5,112	0.00%
2018/04/18	65	47.55	65	47.20	47.20	0	5,086	0.00%
2018/04/17	65	47.50	65	47.45	47.45	0	5,093	0.00%
2018/04/16	13	47.92	14	47.95	47.95	-1	5,114	-0.02%
2018/04/12	40	47.79	40	47.85	47.80	0	5,243	0.00%
2018/04/11	61	48.05	60	48.05	48.05	1	5,262	0.02%
2018/04/10	26	47.76	26.5	47.82	47.90	-0.5	5,278	-0.01%
2018/04/09	37	47.43	32	47.62	48.05	5	5,268	0.09%
2018/04/03	105.1	46.65	105	46.71	46.70	0.1	5,250	0.00%	大買/大賣/
2018/04/02	72	46.89	72	46.85	46.80	0	5,274	0.00%
2018/03/31	56	46.97	57	47.13	47.05	-1	5,295	-0.02%
2018/03/30	63	47.12	63	47.10	47.05	0	5,263	0.00%
2018/03/29	99	47.22	80	47.35	47.35	19	5,203	0.37%
2018/03/28	46	48.04	40	47.85	47.80	6	5,071	0.12%
2018/03/27	27	48.73	25	48.78	48.60	2	5,003	0.04%
2018/03/26	17	48.64	17	48.79	49.00	0	4,977	0.00%
2018/03/23	26	48.94	25	49.03	49.25	1	4,943	0.02%
2018/03/22	7	49.26	10	49.40	49.65	-3	4,920	-0.06%
2018/03/21	8	49.30	6	49.45	49.50	2	4,887	0.04%
2018/03/20	2	50.00	0	0.00	50.10	2	4,845	0.04%
2018/03/16	6	50.32	4	50.40	50.10	2	4,849	0.04%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	0	0.00	2	50.60	50.50	-2	4,772	-0.04%
2018/03/13	4	49.94	1	49.95	49.95	3	4,742	0.06%
2018/03/12	7	50.33	10	49.73	50.30	-3	4,801	-0.06%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/07	4	49.09	0	0.00	49.05	4	4,983	0.08%
2018/03/06	9.3	49.21	0	0.00	49.20	9.3	5,016	0.18%
2018/03/05	2	49.53	0	0.00	49.10	2	5,177	0.04%
2018/03/02	6.3	49.57	0	0.00	49.75	6.3	5,254	0.12%
2018/02/26	1	51.10	0	0.00	50.50	1	5,222	0.02%
2018/02/23	0	0.00	2	50.10	50.40	-2	5,183	-0.04%
2018/02/22	2	50.10	3	50.17	49.60	-1	5,217	-0.02%
2018/02/21	2.5	49.84	3	49.93	50.00	-0.5	5,162	-0.01%
2018/02/12	5	48.62	13	48.80	48.95	-8	5,113	-0.16%
2018/02/09	60	47.43	48	47.37	47.40	12	5,109	0.23%
2018/02/07	13	49.58	13	49.69	49.10	0	5,038	0.00%
2018/02/06	5	49.62	0	0.00	49.40	5	5,004	0.10%
2018/02/05	12	50.79	18	50.93	50.90	-6	5,000	-0.12%
2018/01/31	18	50.92	15	50.90	50.80	3	4,930	0.06%
2018/01/30	18	51.33	18	51.20	51.10	0	4,856	0.00%
2018/01/29	2	51.10	1	51.60	51.60	1	4,824	0.02%
2018/01/25	5	51.40	6	51.65	51.90	-1	4,727	-0.02%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	25	51.72	25	51.70	51.90	0	4,681	0.00%
2018/01/19	0	0.00	5	52.20	52.20	-5	4,629	-0.11%
2018/01/18	57	52.60	36	52.46	52.40	21	4,583	0.46%
2018/01/17	14	52.29	23	52.43	52.60	-9	4,528	-0.20%
2018/01/15	15	51.70	9	51.81	51.60	6	4,386	0.14%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/10	2	51.20	0	0.00	51.50	2	4,289	0.05%
2018/01/09	6	51.08	5	50.90	51.20	1	4,257	0.02%
2018/01/05	5	51.10	0	0.00	51.50	5	4,120	0.12%
2018/01/04	6.2	51.73	4	51.70	51.60	2.2	4,086	0.05%
2018/01/03	11	51.85	13	52.04	52.00	-2	4,068	-0.05%
2018/01/02	2	52.30	0	0.00	51.70	2	4,032	0.05%