瀚宇博 (5469)-國泰-敦南券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,914張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:30

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

瀚宇博 (5469)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	66.6	55.79	94.7	56.08	55.70	-28.1	6,391	-0.44%
2024/05/17	103	55.47	42.1	55.64	55.10	60.9	6,296	0.97%	大買/
2024/05/16	86.8	57.98	82.8	57.94	56.70	4	6,230	0.06%
2024/05/15	259	59.63	233.8	59.49	58.60	25.2	6,239	0.40%	大買/大賣/
2024/05/14	47.2	56.26	33.8	56.47	56.60	13.5	6,045	0.22%
2024/05/13	21.6	54.63	21.3	55.00	55.40	0.3	6,033	0.01%
2024/05/10	23.3	54.83	31.1	54.88	54.90	-7.8	6,077	-0.13%
2024/05/09	22.2	55.32	18.2	55.48	55.10	4	6,070	0.07%
2024/05/08	6.4	55.06	44.1	55.27	55.50	-37.7	6,077	-0.62%
2024/05/07	41.2	54.28	10.1	54.30	54.70	31.1	6,135	0.51%
2024/05/06	26.4	54.35	13.3	54.34	54.50	13.1	6,276	0.21%
2024/05/03	29.9	54.77	18.1	55.06	54.30	11.8	6,448	0.18%
2024/05/02	37.4	54.95	12	55.10	54.90	25.4	6,426	0.39%
2024/04/30	50.1	56.31	20.1	56.38	56.10	30	6,464	0.46%
2024/04/29	25	56.34	15.4	56.32	56.70	9.6	6,448	0.15%
2024/04/26	22.4	55.35	7.2	55.43	55.20	15.2	6,445	0.24%
2024/04/25	32	55.61	5.3	55.43	55.20	26.7	6,443	0.41%
2024/04/24	29.4	55.10	3.1	55.56	55.60	26.3	6,451	0.41%
2024/04/23	17.1	55.13	7	54.86	54.50	10.1	6,463	0.16%
2024/04/22	15.7	55.21	27.1	55.18	54.40	-11.4	6,473	-0.18%
2024/04/19	27.5	55.34	19.1	55.86	55.70	8.4	6,440	0.13%
2024/04/18	15.7	56.42	13.4	56.42	56.60	2.3	6,405	0.04%
2024/04/17	30.2	56.78	15	56.77	56.60	15.2	6,406	0.24%
2024/04/16	43.6	56.86	61.7	56.57	56.70	-18.1	6,398	-0.28%
2024/04/15	30.4	58.53	40.6	58.57	58.40	-10.2	6,339	-0.16%
2024/04/12	30.2	59.46	13	59.14	58.90	17.2	6,323	0.27%
2024/04/11	54.4	58.95	59	58.82	59.50	-4.6	6,319	-0.07%
2024/04/10	33.2	60.64	15.1	60.85	60.20	18.1	6,284	0.29%
2024/04/09	89.9	61.07	16	61.02	60.70	73.9	6,302	1.17%
2024/04/08	40.2	61.38	57.1	61.74	62.00	-16.9	6,278	-0.27%
2024/04/03	31.8	60.98	16.2	61.27	61.30	15.6	6,339	0.25%
2024/04/02	73.8	61.53	63.1	61.42	61.20	10.7	6,315	0.17%
2024/04/01	76	61.06	39.2	61.14	61.00	36.9	6,277	0.59%
2024/03/29	107.7	61.92	134.2	62.17	60.80	-26.5	6,201	-0.43%	大買/大賣/
2024/03/28	328.8	64.72	420.8	64.58	63.20	-92.1	5,938	-1.55%	大買/大賣/
2024/03/27	118.8	62.08	164.7	63.41	63.60	-45.9	5,614	-0.82%	大買/大賣/
2024/03/26	158.6	61.84	67	61.80	60.90	91.6	5,491	1.67%	大買/
2024/03/25	158.3	63.32	128.3	63.31	62.50	30	5,434	0.55%	大買/大賣/
2024/03/22	460.7	64.73	309.9	64.21	62.40	150.8	5,361	2.81%	大買/大賣/鉅額交易
2024/03/21	847.8	67.28	799.6	67.73	67.00	48.2	5,175	0.93%	大買/大賣/
2024/03/20	92.4	62.72	193.1	63.70	64.90	-100.7	4,423	-2.28%	大賣/
2024/03/19	57.6	58.67	163	58.67	59.00	-105.4	4,056	-2.60%	大賣/鉅額交易
2024/03/18	31.2	56.25	31.2	56.48	56.50	0	3,911	0.00%
2024/03/15	20.1	56.01	26.5	56.19	55.70	-6.4	3,869	-0.17%
2024/03/14	14.1	55.35	33	55.39	55.20	-18.9	3,855	-0.49%
2024/03/13	25.9	54.32	15.2	54.62	54.70	10.7	3,876	0.28%
2024/03/12	45.7	54.19	85	55.09	55.00	-39.3	3,920	-1.00%
2024/03/11	103	53.89	34.6	54.05	53.30	68.4	3,909	1.75%	大買/
2024/03/08	65.6	55.99	37.7	55.81	54.90	27.9	3,921	0.71%
2024/03/07	25.2	57.79	23	57.66	57.40	2.2	4,168	0.05%
2024/03/06	13.8	58.28	9	58.34	58.30	4.8	4,347	0.11%
2024/03/05	15.8	58.42	58	57.91	58.30	-42.2	4,428	-0.95%
2024/03/04	17.7	57.73	15	57.83	57.80	2.7	4,425	0.06%
2024/03/01	18.9	57.55	13.9	57.69	57.50	5	4,423	0.11%
2024/02/29	66.6	56.81	17.3	56.79	56.60	49.3	4,403	1.12%
2024/02/27	55.3	57.65	14.3	57.60	57.20	41	4,392	0.93%
2024/02/26	46.8	57.99	57.2	57.81	57.80	-10.4	4,359	-0.24%
2024/02/23	157.1	59.25	119.7	59.15	58.40	37.4	4,341	0.86%	大買/大賣/
2024/02/22	11.2	62.15	18.2	62.16	62.00	-7	4,255	-0.16%
2024/02/21	9.4	61.98	26.2	62.02	62.10	-16.9	4,307	-0.39%
2024/02/20	25.8	62.93	39.9	62.88	62.50	-14.1	4,307	-0.33%
2024/02/19	40.9	61.81	53.4	62.09	62.00	-12.4	4,259	-0.29%
2024/02/16	76.5	61.85	87	61.85	61.50	-10.5	4,232	-0.25%
2024/02/15	34.5	59.63	48.3	59.62	60.00	-13.8	4,144	-0.33%
2024/02/05	54.6	58.46	99.8	58.44	58.60	-45.2	4,096	-1.10%
2024/02/02	30.2	57.81	35.3	58.01	58.40	-5.1	4,061	-0.13%
2024/02/01	3.8	56.95	13.6	57.23	57.50	-9.7	4,019	-0.24%
2024/01/31	17.2	56.75	23.8	56.79	57.00	-6.6	4,006	-0.16%
2024/01/30	30.4	57.04	30.8	57.15	56.70	-0.3	4,010	-0.01%
2024/01/29	202.5	57.69	169.5	57.87	57.80	33	3,956	0.84%	大買/大賣/
2024/01/26	153.9	56.83	191	56.96	57.00	-37.2	3,827	-0.97%	大買/大賣/
2024/01/25	8.1	54.92	5	54.78	54.60	3.1	3,692	0.08%
2024/01/24	38.4	55.78	43.4	55.79	55.30	-5.1	3,832	-0.13%
2024/01/23	12.7	55.06	9	55.21	55.30	3.7	3,953	0.09%
2024/01/22	7	54.60	20.4	54.92	54.70	-13.3	3,950	-0.34%
2024/01/19	8.3	53.61	21.1	53.82	53.80	-12.7	3,946	-0.32%
2024/01/18	9.3	53.44	3.1	53.37	53.50	6.2	3,970	0.16%
2024/01/17	19.4	54.01	9.1	54.03	53.60	10.3	3,973	0.26%
2024/01/16	7.2	54.13	5	54.44	54.90	2.2	3,965	0.06%
2024/01/15	14.7	54.38	5.7	54.43	54.40	9	3,963	0.23%
2024/01/12	16.4	53.25	15.3	53.39	53.70	1.2	3,976	0.03%
2024/01/11	10.3	53.83	19	53.98	53.90	-8.7	3,973	-0.22%
2024/01/10	16.9	53.80	27.7	54.04	54.00	-10.8	4,002	-0.27%
2024/01/09	6.2	54.29	6.6	54.40	54.60	-0.4	4,001	-0.01%
2024/01/08	11.3	55.09	7.1	54.90	55.00	4.2	4,006	0.11%
2024/01/05	20.7	55.48	10.3	55.43	55.30	10.3	4,023	0.26%
2024/01/04	36.5	55.27	40	55.59	55.80	-3.5	4,024	-0.09%
2024/01/03	17.4	55.44	39.2	55.83	55.40	-21.8	4,078	-0.53%
2024/01/02	11.3	55.31	17	55.19	55.40	-5.7	4,104	-0.14%
2023/12/29	64.6	55.17	25.7	55.11	55.30	38.9	4,103	0.95%
2023/12/28	26.7	54.59	10	54.56	54.20	16.7	4,022	0.42%
2023/12/27	25.2	54.26	3	54.17	54.20	22.2	4,021	0.55%
2023/12/26	23.1	53.99	3.7	54.06	54.20	19.4	4,024	0.48%
2023/12/25	30.5	53.93	20.4	53.79	54.00	10	4,015	0.25%
2023/12/22	57	54.87	14.9	54.74	54.50	42.1	4,009	1.05%
2023/12/21	68.8	55.30	4.8	55.32	54.80	64	3,997	1.60%
2023/12/20	25.6	55.80	7	55.89	55.60	18.5	3,986	0.47%
2023/12/19	51.4	56.25	30.1	56.28	56.00	21.3	3,976	0.54%
2023/12/18	78.1	59.49	89.8	59.93	57.90	-11.6	3,957	-0.29%
2023/12/15	40.2	63.76	37.7	63.46	62.80	2.5	3,906	0.06%
2023/12/14	24.1	62.63	64.3	62.66	63.00	-40.2	3,881	-1.04%
2023/12/13	29.9	61.85	13.3	61.93	61.80	16.6	3,880	0.43%
2023/12/12	19.4	61.77	19.8	61.82	61.60	-0.4	3,936	-0.01%
2023/12/11	19.7	61.51	76.7	61.54	61.40	-57.1	3,996	-1.43%
2023/12/08	49.2	63.84	50.7	63.20	63.20	-1.4	4,038	-0.03%
2023/12/07	98.8	63.67	95.7	63.69	63.70	3.1	4,058	0.08%
2023/12/06	53.4	63.18	62.8	63.06	62.90	-9.4	4,065	-0.23%
2023/12/05	117.5	61.61	128.8	61.46	62.10	-11.4	4,062	-0.28%	大買/大賣/
2023/12/04	283.8	62.66	280.7	63.61	62.90	3.1	4,137	0.07%	大買/大賣/
2023/12/01	165.3	59.07	161.6	59.04	59.10	3.6	4,059	0.09%	大買/大賣/
2023/11/30	58.6	56.94	35.3	57.12	56.80	23.4	4,112	0.57%
2023/11/29	9.4	55.89	23.5	55.93	56.00	-14	4,055	-0.35%
2023/11/28	17.4	55.01	18.3	55.09	55.10	-0.9	4,096	-0.02%
2023/11/27	11.1	55.19	16.5	55.41	55.00	-5.4	4,158	-0.13%
2023/11/24	7.1	55.48	16.1	55.60	55.30	-9	4,212	-0.21%
2023/11/22	23.5	55.02	11.4	55.03	54.80	12.1	4,270	0.28%
2023/11/21	32.7	56.50	43.5	56.53	55.30	-10.8	4,299	-0.25%
2023/11/20	33.8	55.81	38.5	55.79	56.10	-4.6	4,373	-0.11%
2023/11/17	17.6	54.95	32	54.73	55.20	-14.5	4,361	-0.33%
2023/11/16	7.7	53.86	3	53.83	53.60	4.7	4,418	0.11%
2023/11/15	23.6	54.12	37	54.04	53.70	-13.4	4,515	-0.30%
2023/11/14	12	53.21	4	53.40	52.90	8	4,598	0.17%
2023/11/13	48.1	52.99	8	53.16	53.00	40.1	4,744	0.85%
2023/11/10	15.3	53.57	17.1	53.51	53.30	-1.8	4,800	-0.04%
2023/11/09	16.1	54.36	20.9	54.40	54.50	-4.8	4,906	-0.10%
2023/11/08	19.2	54.85	7.3	55.06	54.60	11.9	4,939	0.24%
2023/11/07	21.2	55.68	30.1	55.86	55.10	-8.9	5,035	-0.18%
2023/11/06	11	55.17	28.6	55.45	55.70	-17.5	5,133	-0.34%
2023/11/03	54.7	55.52	35.2	54.94	54.70	19.5	5,245	0.37%
2023/11/02	51	56.39	93.6	56.28	56.20	-42.6	5,263	-0.81%
2023/11/01	121.5	54.61	129.7	54.78	55.20	-8.2	5,253	-0.16%	大買/大賣/
2023/10/31	196.2	56.60	162.3	56.54	55.70	33.9	5,125	0.66%	大買/大賣/
2023/10/30	7.5	54.33	8	54.56	54.50	-0.5	4,977	-0.01%
2023/10/27	12.3	54.38	4.3	54.65	54.40	7.9	5,008	0.16%
2023/10/26	15.4	54.12	16.1	54.07	54.00	-0.7	5,108	-0.01%
2023/10/25	18.5	54.84	10.4	54.76	54.90	8.1	5,103	0.16%
2023/10/24	10.1	53.91	44	53.82	54.50	-33.9	5,117	-0.66%
2023/10/23	7.6	53.21	21.2	53.29	53.10	-13.6	5,180	-0.26%
2023/10/20	11.5	52.04	1	52.40	52.40	10.5	5,386	0.20%
2023/10/19	9.6	52.76	16.1	52.90	52.90	-6.5	5,476	-0.12%
2023/10/18	11.4	52.24	22.8	52.37	52.50	-11.3	5,509	-0.21%
2023/10/17	10.3	54.03	5	53.88	53.20	5.3	5,542	0.09%
2023/10/16	11.3	53.67	11.4	53.68	53.90	-0.1	5,743	0.00%
2023/10/13	26	54.38	129.7	54.40	54.20	-103.8	6,203	-1.67%	大賣/鉅額交易
2023/10/12	15.3	55.59	13.7	55.53	55.40	1.6	6,578	0.02%
2023/10/11	85.9	55.28	98.2	55.33	55.20	-12.4	6,710	-0.18%
2023/10/06	91.7	57.53	80.4	57.14	56.40	11.3	6,638	0.17%
2023/10/05	28.1	59.16	32	59.02	58.90	-4	6,601	-0.06%
2023/10/04	47.3	58.71	33.3	58.59	59.20	14	6,591	0.21%
2023/10/03	26.6	59.76	18.6	59.81	59.50	8	6,600	0.12%
2023/10/02	79.5	60.42	44	60.39	60.40	35.5	6,605	0.54%
2023/09/28	10.2	59.11	35.6	59.11	59.40	-25.3	6,596	-0.38%
2023/09/27	28.3	58.55	35.3	58.47	58.90	-7.1	6,608	-0.11%
2023/09/26	37.8	59.86	36	59.51	59.00	1.8	6,612	0.03%
2023/09/25	32.3	59.71	35.5	59.64	60.40	-3.2	6,629	-0.05%
2023/09/22	28.8	58.19	26.3	58.15	58.50	2.6	6,613	0.04%
2023/09/21	47.8	58.28	41.7	58.32	58.50	6.1	6,655	0.09%
2023/09/20	81.3	59.93	54.8	59.69	59.40	26.5	6,790	0.39%
2023/09/19	42.7	61.38	53.6	61.35	61.30	-10.8	6,775	-0.16%
2023/09/18	24.1	61.10	38.3	61.08	60.90	-14.2	6,806	-0.21%
2023/09/15	75.8	60.57	48.3	60.75	60.80	27.4	6,861	0.40%
2023/09/14	77.8	60.32	49.3	60.34	60.50	28.5	6,871	0.41%
2023/09/13	47.8	59.61	34.6	59.72	60.10	13.2	6,876	0.19%
2023/09/12	23.5	58.52	59.4	58.34	59.10	-35.9	6,857	-0.52%
2023/09/11	81.6	57.36	69.5	57.39	57.20	12.1	6,784	0.18%
2023/09/08	48.6	59.56	63.4	59.46	59.30	-14.9	6,697	-0.22%
2023/09/07	182.5	59.59	185.4	59.53	59.40	-2.9	6,658	-0.04%	大買/大賣/
2023/09/06	143.2	58.24	203.5	58.40	58.80	-60.3	6,563	-0.92%	大買/大賣/
2023/09/05	209.8	56.94	129.6	56.97	57.50	80.2	6,516	1.23%	大買/大賣/
2023/09/04	11.1	54.71	25.6	54.64	55.00	-14.5	6,285	-0.23%
2023/09/01	34.6	55.05	61.1	54.73	54.40	-26.4	6,286	-0.42%
2023/08/31	22.2	54.52	57.4	54.63	55.20	-35.2	6,233	-0.56%
2023/08/30	42.5	53.59	41.5	53.80	53.90	0.9	6,198	0.02%
2023/08/29	19.4	52.49	12.5	52.60	52.70	6.9	6,168	0.11%
2023/08/28	37.5	52.95	29.9	52.62	52.60	7.6	6,177	0.12%
2023/08/25	25.4	53.74	35.3	54.01	54.00	-10	6,187	-0.16%
2023/08/24	84.2	53.33	72.8	53.43	53.70	11.4	6,151	0.19%
2023/08/23	48.5	54.65	59.6	54.83	54.60	-11	6,020	-0.18%
2023/08/22	71.4	54.53	68.3	54.58	54.80	3	6,010	0.05%
2023/08/21	49.6	54.53	64.2	54.67	54.70	-14.6	5,967	-0.24%
2023/08/18	55.7	53.41	64.3	53.59	53.30	-8.6	5,889	-0.15%
2023/08/17	109.8	53.35	123.3	53.29	54.20	-13.6	5,784	-0.23%	大買/大賣/
2023/08/16	39	51.90	60.1	52.26	52.50	-21.1	5,671	-0.37%
2023/08/15	31.5	51.64	80.8	51.83	52.20	-49.3	5,601	-0.88%
2023/08/14	24	50.12	26.3	50.25	50.40	-2.3	5,497	-0.04%
2023/08/11	57.4	50.56	116.2	50.87	50.80	-58.8	5,473	-1.07%	大賣/
2023/08/10	56.5	50.33	49.9	50.46	50.30	6.6	5,409	0.12%
2023/08/09	75.1	50.40	81.9	50.53	50.80	-6.8	5,299	-0.13%
2023/08/08	29.4	49.74	39	49.83	49.95	-9.6	5,202	-0.19%
2023/08/07	18.6	48.84	81.6	49.64	49.75	-63	5,164	-1.22%
2023/08/04	29.4	47.39	40.3	47.75	48.05	-10.8	5,138	-0.21%
2023/08/02	34.1	47.89	31.8	47.78	47.60	2.2	5,135	0.04%
2023/08/01	46.6	49.12	51.1	48.95	48.95	-4.4	5,127	-0.09%
2023/07/31	95.4	50.44	104.7	50.42	49.65	-9.3	5,123	-0.18%	大賣/
2023/07/28	28.4	48.86	32.5	49.01	49.40	-4.1	5,108	-0.08%
2023/07/27	17.7	49.25	17.4	49.23	49.20	0.3	5,086	0.01%
2023/07/26	80.2	49.66	72.3	49.67	49.25	7.9	5,055	0.16%
2023/07/25	193.4	50.56	172	50.24	50.70	21.4	4,978	0.43%	大買/大賣/
2023/07/24	115.9	48.61	63.6	48.70	49.20	52.3	4,760	1.10%	大買/
2023/07/21	11.3	46.82	61.7	46.41	47.50	-50.4	4,657	-1.08%
2023/07/20	56.1	47.50	59.5	46.83	46.80	-3.4	4,612	-0.07%
2023/07/19	221	49.07	189.2	48.87	47.55	31.8	4,538	0.70%	大買/大賣/
2023/07/18	478.8	51.52	211.2	50.73	50.20	267.7	4,397	6.09%	大買/大賣/鉅額交易
2023/07/17	251.6	53.18	178.1	53.51	54.40	73.5	3,923	1.87%	大買/大賣/
2023/07/14	68.4	48.78	91.1	48.92	49.50	-22.6	3,526	-0.64%
2023/07/13	26.3	47.64	37.6	47.63	47.50	-11.3	3,369	-0.34%
2023/07/12	48.4	47.79	43	47.57	47.50	5.4	3,355	0.16%
2023/07/11	22.8	47.78	22.3	47.80	47.90	0.5	3,335	0.02%
2023/07/10	15.2	47.54	20.6	47.59	47.65	-5.4	3,338	-0.16%
2023/07/07	25.4	47.67	30.2	47.75	48.10	-4.9	3,346	-0.15%
2023/07/06	26.2	48.59	25.1	48.47	48.50	1.1	3,390	0.03%
2023/07/05	4.6	48.14	15	48.21	48.05	-10.4	3,435	-0.30%
2023/07/04	45	47.85	31.2	47.88	48.00	13.8	3,524	0.39%
2023/07/03	29.2	48.74	24.5	48.72	48.65	4.7	3,480	0.14%
2023/06/30	18.4	47.86	17	47.91	48.05	1.3	3,428	0.04%
2023/06/29	46.1	48.13	67.8	47.89	48.35	-21.6	3,397	-0.64%
2023/06/28	73.8	47.95	90.8	48.10	48.20	-17	3,311	-0.51%
2023/06/27	51.9	46.68	38.2	46.86	46.70	13.6	3,114	0.44%
2023/06/26	58.5	46.20	64.6	46.07	46.70	-6.1	3,031	-0.20%
2023/06/21	95.2	46.16	70.2	46.24	45.60	25	2,969	0.84%
2023/06/20	11.3	45.00	28.5	45.10	45.20	-17.2	2,867	-0.60%
2023/06/19	29.8	44.33	20	44.38	44.75	9.8	2,778	0.35%
2023/06/16	13.4	43.34	25.1	43.83	44.05	-11.7	2,707	-0.43%
2023/06/15	1.1	43.36	8	43.44	43.60	-7	2,629	-0.26%
2023/06/14	4.1	43.25	8.1	43.40	43.45	-4	2,612	-0.15%
2023/06/13	7.1	42.77	15.5	43.04	43.25	-8.4	2,596	-0.32%
2023/06/12	40.2	42.76	16	42.93	42.30	24.1	2,541	0.95%
2023/06/09	80.9	44.36	43.3	44.48	44.00	37.6	2,453	1.53%
2023/06/08	14.7	43.26	19.1	43.41	43.20	-4.4	2,267	-0.19%
2023/06/07	13.6	43.65	76	43.61	43.55	-62.4	2,246	-2.78%
2023/06/06	16.1	43.02	5.3	43.07	43.25	10.7	2,205	0.49%
2023/06/05	11.9	43.02	10.1	43.00	43.30	1.8	2,195	0.08%
2023/06/02	13.6	42.66	8	42.51	42.35	5.6	2,151	0.26%
2023/06/01	5	42.67	8.9	42.60	42.80	-3.8	2,132	-0.18%
2023/05/31	31	42.42	33.1	42.26	42.20	-2.1	2,097	-0.10%
2023/05/30	9.1	41.58	17.1	41.64	41.60	-8.1	2,032	-0.40%
2023/05/29	4	41.58	23.1	41.49	41.75	-19.1	2,016	-0.95%
2023/05/26	25.4	41.40	40.2	41.14	40.80	-14.8	1,999	-0.74%
2023/05/25	75.2	42.40	72.1	42.23	42.40	3.1	1,945	0.16%
2023/05/24	20.6	41.45	19.6	41.54	41.70	1	1,895	0.05%
2023/05/23	18.3	40.87	6.1	40.78	40.90	12.2	1,864	0.65%
2023/05/22	31	40.50	31	40.54	40.80	0	1,870	0.00%
2023/05/19	16.1	39.88	26.4	39.85	39.80	-10.3	1,846	-0.56%
2023/05/18	10.6	39.91	18	39.98	39.95	-7.5	1,843	-0.40%
2023/05/17	42.3	39.94	23	39.93	39.90	19.2	1,819	1.06%
2023/05/16	39.7	39.52	29.3	39.55	39.70	10.4	1,785	0.58%
2023/05/15	1.1	39.01	17	38.97	39.00	-15.9	1,734	-0.92%
2023/05/12	30.1	39.21	26.3	39.11	39.50	3.8	1,717	0.22%
2023/05/11	17.2	39.00	29	38.74	38.60	-11.9	1,673	-0.71%
2023/05/10	45.4	39.28	28.5	39.22	39.10	16.9	1,647	1.03%
2023/05/09	15.7	39.02	32.1	38.84	38.90	-16.4	1,611	-1.02%
2023/05/08	26.2	39.11	26	39.02	38.90	0.2	1,586	0.01%
2023/05/05	49.5	38.65	13	38.70	38.45	36.5	1,547	2.36%
2023/05/04	53.4	39.01	51.1	38.89	39.10	2.3	1,518	0.15%
2023/05/03	13	37.35	11	37.34	37.30	2	1,424	0.14%
2023/05/02	5	37.91	8.1	38.00	37.85	-3.1	1,419	-0.22%
2023/04/28	17.2	37.98	9.2	37.96	37.95	8.1	1,422	0.57%
2023/04/27	12	37.54	1.1	37.64	37.65	10.9	1,412	0.77%
2023/04/26	3	37.53	3.1	37.15	37.50	0	1,403	0.00%
2023/04/25	4	37.16	7.4	36.85	36.85	-3.4	1,395	-0.24%
2023/04/24	1.5	37.39	1	37.50	37.75	0.5	1,381	0.03%
2023/04/21	26	38.63	37.4	38.46	37.25	-11.4	1,378	-0.83%
2023/04/20	13.4	38.44	21.5	38.34	38.35	-8.1	1,299	-0.62%
2023/04/19	10.1	38.28	24.9	38.13	38.45	-14.8	1,285	-1.15%
2023/04/18	13.2	38.10	3	38.05	37.95	10.2	1,264	0.81%
2023/04/17	7.4	38.11	17.6	37.93	38.15	-10.2	1,256	-0.81%
2023/04/14	24.5	38.57	26	38.49	38.25	-1.6	1,238	-0.13%
2023/04/13	24.3	38.93	16.4	38.85	38.60	7.9	1,211	0.65%
2023/04/12	32.4	39.12	50.5	38.91	39.00	-18	1,182	-1.52%
2023/04/11	60.8	38.74	57.4	38.72	38.85	3.4	1,133	0.30%
2023/04/10	88.5	37.88	41.6	37.85	37.70	46.8	1,047	4.47%
2023/04/07	86.3	37.01	53	37.08	37.25	33.3	953	3.49%
2023/04/06	1	35.35	0	0.00	35.60	1	825	0.12%
2023/03/31	0.2	35.60	0.1	35.65	35.55	0.2	821	0.02%
2023/03/30	3.6	35.40	3.5	35.30	35.35	0	814	0.00%
2023/03/29	1	35.20	0	0.00	35.40	1	810	0.12%
2023/03/28	0.1	35.20	0	0.00	35.10	0.1	816	0.02%
2023/03/27	0	35.63	0	0.00	35.55	0	814	0.00%
2023/03/24	20.2	35.73	3.5	35.61	35.75	16.7	822	2.03%
2023/03/23	0.3	35.00	16	35.05	35.25	-15.7	800	-1.96%
2023/03/22	2	35.30	2	35.03	34.95	0	794	0.00%
2023/03/21	1.1	35.00	3	34.88	34.95	-1.9	790	-0.24%
2023/03/20	5.1	34.34	0	0.00	34.40	5.1	772	0.66%
2023/03/17	0	34.23	2.7	34.11	34.40	-2.7	774	-0.35%
2023/03/16	2	33.55	2.9	33.66	33.50	-0.9	773	-0.12%
2023/03/15	3	34.07	2.1	34.17	34.00	0.9	782	0.12%
2023/03/14	1	34.00	6	34.03	34.00	-5	806	-0.62%
2023/03/13	3	34.00	2	34.00	34.30	1	813	0.12%
2023/03/10	3	34.70	20	34.76	34.45	-17	823	-2.06%
2023/03/09	14.3	35.39	3	35.53	35.25	11.3	829	1.36%
2023/03/08	1.1	35.40	4	35.35	35.50	-2.9	839	-0.35%
2023/03/07	1.7	35.38	1	35.45	35.40	0.7	837	0.09%
2023/03/06	6.1	35.30	11	35.26	35.45	-5	834	-0.59%
2023/03/03	4.1	34.83	2.2	34.86	34.85	1.9	838	0.23%
2023/03/02	1	34.35	6	34.38	34.40	-5	830	-0.60%
2023/03/01	1.3	34.29	4	34.21	34.25	-2.7	836	-0.33%
2023/02/24	3	34.35	26	34.38	34.45	-23	842	-2.73%
2023/02/23	9.1	34.63	2.3	34.64	34.60	6.8	846	0.80%
2023/02/22	4	34.05	4	34.18	34.25	0	853	0.00%
2023/02/21	0.3	34.50	0.2	34.50	34.50	0.1	863	0.02%
2023/02/20	13.1	34.72	2.1	34.72	34.80	11	889	1.23%
2023/02/17	11	34.04	4	34.00	34.50	7	892	0.78%
2023/02/16	0	0.00	15	33.70	33.90	-15	879	-1.71%
2023/02/15	1	33.50	0.4	33.41	33.55	0.6	895	0.07%
2023/02/14	0.4	33.20	0	0.00	33.30	0.4	906	0.04%
2023/02/13	0	32.95	3	32.87	32.95	-3	923	-0.32%
2023/02/10	1	33.20	0	33.50	33.00	1	953	0.10%
2023/02/09	0.1	33.60	0	0.00	33.55	0.1	997	0.01%
2023/02/08	2	33.53	1	33.55	33.50	1	1,033	0.10%
2023/02/07	0	0.00	1.3	33.53	33.55	-1.3	1,101	-0.12%
2023/02/06	2	33.58	8	33.65	33.65	-6	1,292	-0.46%
2023/02/03	0	33.60	7	33.66	33.70	-7	1,346	-0.52%
2023/02/02	3.1	33.64	1	33.55	33.70	2.1	1,338	0.16%
2023/02/01	3	33.00	1.5	33.10	33.20	1.5	1,324	0.11%
2023/01/31	0	0.00	1	32.55	32.70	-1	1,311	-0.08%
2023/01/30	1.2	32.11	7	31.97	32.10	-5.8	1,302	-0.45%
2023/01/17	1	31.51	0	31.70	31.60	1	1,294	0.08%
2023/01/13	1	31.90	0	0.00	31.80	1	1,290	0.08%
2023/01/12	1	32.25	0	0.00	32.05	1	1,287	0.08%
2023/01/10	3	32.08	0	0.00	32.10	3	1,282	0.23%
2023/01/09	2	32.25	1	32.30	32.35	1	1,278	0.08%
2023/01/04	3	31.70	0	0.00	31.70	3	1,294	0.23%
2022/12/30	2.1	31.65	0	31.80	31.65	2	1,310	0.16%
2022/12/29	2	31.33	0	0.00	31.40	2	1,313	0.15%
2022/12/28	3.2	31.78	3	31.85	31.65	0.2	1,316	0.01%
2022/12/27	1	32.40	1	32.15	32.15	0	1,316	0.00%
2022/12/26	17	32.01	0	0.00	32.15	17	1,313	1.30%
2022/12/23	2	31.60	1	31.65	31.65	1	1,315	0.08%
2022/12/22	0	0.00	0	31.95	31.95	0	1,330	0.00%
2022/12/21	1	31.50	0	0.00	31.65	1	1,333	0.07%
2022/12/20	4	31.79	1	31.85	31.50	3	1,335	0.22%
2022/12/19	1.1	32.53	0.2	32.50	32.30	0.9	1,338	0.07%
2022/12/16	2	33.00	0	0.00	32.80	2	1,331	0.15%
2022/12/15	3	33.35	0	0.00	33.30	3	1,318	0.23%
2022/12/14	1	33.40	2.1	33.20	33.35	-1.1	1,316	-0.08%
2022/12/13	7	32.90	0	0.00	32.85	7	1,308	0.54%
2022/12/12	0	0.00	1.1	33.06	33.00	-1.1	1,302	-0.08%
2022/12/09	0.1	33.38	2	33.43	33.25	-1.9	1,308	-0.15%
2022/12/08	2	33.52	6	33.35	33.40	-4	1,302	-0.31%
2022/12/07	5.1	33.53	0	0.00	33.35	5.1	1,304	0.39%
2022/12/06	20.1	34.38	10.3	34.68	34.15	9.8	1,304	0.75%
2022/12/05	10	35.61	4.1	35.56	35.35	6	1,281	0.47%
2022/12/02	6.2	35.13	2.3	35.11	35.20	3.9	1,274	0.30%
2022/12/01	2	34.78	7.6	34.81	34.75	-5.6	1,254	-0.45%
2022/11/30	1.3	34.27	0.1	34.42	34.25	1.2	1,244	0.10%
2022/11/29	3	33.65	2	33.88	34.00	1	1,235	0.08%
2022/11/28	1	34.05	0.1	34.10	33.90	0.9	1,233	0.07%
2022/11/25	0	0.00	1	34.30	34.05	-1	1,233	-0.08%
2022/11/24	0.1	33.75	6	33.87	33.95	-5.9	1,228	-0.48%
2022/11/23	2	33.95	3	33.93	33.80	-1	1,226	-0.08%
2022/11/22	3	33.78	4	33.86	33.95	-1	1,222	-0.08%
2022/11/21	1	34.20	5	34.29	34.15	-4	1,220	-0.33%
2022/11/18	1.1	34.45	4	34.28	34.25	-2.9	1,209	-0.24%
2022/11/17	4	34.39	1	34.50	34.80	3	1,194	0.25%
2022/11/16	3.2	34.51	1	34.20	34.35	2.2	1,184	0.18%
2022/11/15	4	34.10	2.2	34.07	34.10	1.8	1,155	0.16%
2022/11/14	0	0.00	5	33.92	33.85	-5	1,153	-0.43%
2022/11/11	2.2	33.93	18.1	33.98	33.65	-15.9	1,144	-1.39%
2022/11/10	11.1	33.93	17	33.85	33.75	-5.9	1,131	-0.52%
2022/11/09	0	0.00	13	33.90	33.70	-13	1,136	-1.14%
2022/11/08	1.1	33.64	6.1	33.60	33.50	-5	1,149	-0.43%
2022/11/07	18	33.43	31.1	33.23	33.55	-13.1	1,132	-1.16%
2022/11/04	4	33.20	15.3	33.45	33.40	-11.3	1,093	-1.03%
2022/11/03	25	33.14	60.4	33.11	33.40	-35.4	1,062	-3.33%
2022/11/02	141.3	32.81	88.7	32.75	33.05	52.6	1,017	5.17%	大買/
2022/11/01	4	30.94	12.4	31.37	31.60	-8.4	851	-0.98%
2022/10/31	0	0.00	2	28.65	28.75	-2	813	-0.25%
2022/10/28	2	28.23	1	28.31	28.15	1	833	0.12%
2022/10/27	15	28.30	1	28.05	28.35	14	841	1.67%
2022/10/26	0.2	28.00	0	0.00	27.70	0.2	846	0.02%
2022/10/24	1	28.35	0	28.45	28.35	1	850	0.12%
2022/10/21	0	0.00	0	28.65	28.20	0	851	0.00%
2022/10/20	0	28.75	2	28.40	28.50	-2	850	-0.24%
2022/10/19	1	29.00	0	0.00	28.75	1	851	0.12%
2022/10/18	4	28.61	1	28.45	28.75	3	850	0.35%
2022/10/14	1	28.60	2	28.53	28.55	-1	855	-0.12%
2022/10/13	2.3	28.01	0	0.00	27.40	2.3	858	0.27%
2022/10/12	0.1	28.86	1	29.05	28.50	-0.9	842	-0.11%
2022/10/11	1	29.30	1	29.25	29.00	0	840	0.00%
2022/10/07	0.1	30.25	0	0.00	30.20	0.1	837	0.01%
2022/10/06	0	0.00	8	30.00	29.95	-8	835	-0.96%
2022/10/05	3	30.02	5	29.96	29.80	-2	837	-0.24%
2022/10/04	2.1	29.45	1	29.50	29.60	1.1	839	0.13%
2022/10/03	1	29.00	0	0.00	28.90	1	837	0.12%
2022/09/29	4	28.65	10	28.77	28.75	-6	857	-0.70%
2022/09/28	10.1	28.70	3	29.55	28.55	7.1	844	0.84%
2022/09/27	5.2	29.21	19	29.20	29.55	-13.8	840	-1.64%
2022/09/26	7.1	29.66	4	29.70	29.50	3.1	838	0.37%
2022/09/23	1	30.80	1	31.00	30.75	0	846	0.00%
2022/09/22	3	30.85	0	0.00	30.85	3	858	0.35%
2022/09/21	5	31.17	0	0.00	31.10	5	855	0.58%
2022/09/20	0	31.40	0	0.00	31.40	0	852	0.00%
2022/09/19	1	31.25	1	31.20	31.20	0	855	0.00%
2022/09/16	3	31.57	2	31.83	31.20	1	859	0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	5	31.93	5	32.00	32.00	0	873	0.00%
2022/09/13	8	32.61	1	32.65	32.60	7	886	0.79%
2022/09/12	2	31.95	2	31.95	32.00	0	890	0.00%
2022/09/08	3	31.53	1	31.90	32.10	2	897	0.22%
2022/09/07	1	31.45	10	31.30	31.35	-9	901	-1.00%
2022/09/06	1.4	31.70	0	0.00	31.45	1.4	905	0.16%
2022/09/05	0	0.00	8	32.27	32.15	-8	902	-0.89%
2022/09/02	5.1	32.39	4.2	32.21	32.10	0.9	902	0.10%
2022/09/01	0.6	32.50	1	32.40	32.45	-0.5	899	-0.05%
2022/08/31	4	32.49	2.1	32.61	32.75	1.9	889	0.21%
2022/08/30	1	31.60	2	31.80	31.85	-1	868	-0.12%
2022/08/29	0.1	31.68	0.3	31.55	31.50	-0.2	869	-0.02%
2022/08/26	2.3	32.21	2	32.20	32.15	0.3	870	0.03%
2022/08/25	2	31.80	16.1	31.92	31.90	-14.1	879	-1.60%
2022/08/24	1.3	31.51	0	0.00	31.50	1.3	894	0.14%
2022/08/23	11	31.54	3	31.55	31.45	8	898	0.89%
2022/08/22	14.2	31.97	4	32.00	31.85	10.2	906	1.13%
2022/08/19	0	0.00	11.1	32.22	32.30	-11.1	901	-1.23%
2022/08/18	2.1	31.27	8	31.71	31.70	-5.9	887	-0.66%
2022/08/17	14.4	31.75	11	31.71	31.70	3.4	887	0.38%
2022/08/16	10	32.01	8.5	32.05	32.05	1.5	872	0.17%
2022/08/15	3	31.22	6	31.50	31.70	-3	850	-0.35%
2022/08/12	10	30.58	1	30.65	30.75	9	817	1.10%
2022/08/11	4	30.44	8.1	30.43	30.55	-4.1	806	-0.51%
2022/08/10	5.1	29.88	0	0.00	29.90	5.1	799	0.64%
2022/08/09	22	29.67	8	29.73	29.75	14	795	1.76%
2022/08/08	26.1	31.77	2	31.75	31.80	24.1	789	3.05%
2022/08/05	2	31.93	0.6	31.90	31.90	1.4	764	0.19%
2022/08/04	5.1	31.70	19.1	31.42	31.40	-14	769	-1.82%
2022/08/03	5	31.65	0	0.00	31.60	5	760	0.66%
2022/08/02	3.5	31.95	19	31.99	31.90	-15.4	769	-2.01%
2022/08/01	0	0.00	2	32.60	32.50	-2	805	-0.25%
2022/07/29	3	32.35	0	0.00	32.30	3	814	0.37%
2022/07/28	2.1	32.52	3	32.25	32.20	-0.9	823	-0.11%
2022/07/27	0	0.00	1.1	32.26	32.50	-1.1	837	-0.13%
2022/07/26	1	32.51	1	32.35	32.35	0	860	0.00%
2022/07/25	0	0.00	4	33.00	33.15	-4	868	-0.46%
2022/07/22	2	33.08	0	0.00	33.15	2	882	0.23%
2022/07/21	7	32.91	2	33.00	33.35	5	888	0.56%
2022/07/20	1	32.90	1	32.80	32.60	0	881	0.00%
2022/07/19	1	32.45	0	0.00	32.45	1	887	0.11%
2022/07/18	1	32.10	2.5	32.30	32.45	-1.5	886	-0.17%
2022/07/15	2	31.85	0	31.70	32.05	2	884	0.22%
2022/07/14	1	31.40	1	31.45	31.40	0	880	0.00%
2022/07/13	2.1	30.85	1	30.85	30.80	1.1	878	0.12%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.12%
2022/07/11	5	31.14	0	0.00	30.90	5	877	0.57%
2022/07/08	0	31.45	2	31.58	31.40	-2	887	-0.22%
2022/07/07	1.2	30.04	3	30.10	31.00	-1.9	899	-0.21%
2022/07/06	0.1	30.50	0	0.00	30.15	0.1	897	0.01%
2022/07/05	0	0.00	2	30.75	31.15	-2	916	-0.22%
2022/07/04	1	30.55	0	0.00	30.30	1	922	0.11%
2022/07/01	16.4	30.38	15	30.16	30.00	1.4	941	0.14%
2022/06/30	3.1	31.87	0.3	31.70	31.65	2.8	920	0.31%
2022/06/28	1	33.11	0	33.40	33.15	1	920	0.11%
2022/06/27	0.1	33.60	0	0.00	33.65	0.1	931	0.01%
2022/06/24	0	0.00	3	32.90	33.00	-3	934	-0.32%
2022/06/23	1.1	32.12	0	0.00	32.20	1.1	939	0.11%
2022/06/22	9.3	32.73	1	33.50	32.10	8.3	929	0.89%
2022/06/21	4.1	32.98	7	32.79	33.40	-2.9	921	-0.31%
2022/06/20	2.3	33.15	8	33.16	32.55	-5.7	919	-0.62%
2022/06/17	4.1	33.82	0.3	33.95	33.80	3.8	899	0.42%
2022/06/16	4	34.78	0	0.00	34.30	4	896	0.45%
2022/06/14	1.1	34.71	2	34.70	35.00	-1	898	-0.11%
2022/06/13	1	35.31	3	35.60	35.10	-2	907	-0.22%
2022/06/10	0	36.45	2	36.25	36.20	-2	912	-0.22%
2022/06/09	1.1	36.44	0	0.00	36.45	1.1	916	0.12%
2022/06/08	1	36.55	1	36.55	36.50	0	920	0.00%
2022/06/06	3	36.97	1.1	36.79	36.80	1.9	938	0.21%
2022/06/02	2.1	37.29	3	37.63	37.20	-0.9	962	-0.09%
2022/06/01	10.1	37.25	8	37.36	37.05	2.1	970	0.21%
2022/05/31	2	36.68	0	0.00	36.60	2	967	0.21%
2022/05/30	4	36.81	0	0.00	36.75	4	982	0.41%
2022/05/27	2	36.35	1	36.45	36.45	1	979	0.10%
2022/05/26	1	36.70	2	36.82	36.50	-1	995	-0.10%
2022/05/25	1	36.30	0	0.00	36.40	1	1,013	0.10%
2022/05/24	1	36.06	1	36.15	36.05	0	1,058	0.00%
2022/05/23	0.1	36.40	0	0.00	36.45	0.1	1,099	0.01%
2022/05/19	3	36.10	4	35.80	36.20	-1	1,234	-0.08%
2022/05/18	3	36.55	0	0.00	36.60	3	1,284	0.23%
2022/05/17	1	36.20	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0.4	35.90	8.1	35.69	35.75	-7.7	1,351	-0.57%
2022/05/13	0	0.00	8.5	34.32	34.60	-8.5	1,334	-0.64%
2022/05/12	1.1	34.18	0	0.00	33.85	1.1	1,342	0.08%
2022/05/11	1	35.24	3	34.65	34.60	-2	1,320	-0.15%
2022/05/10	2	34.60	4	35.03	35.25	-2	1,316	-0.15%
2022/05/09	10.3	36.22	5	35.65	35.40	5.3	1,311	0.40%
2022/05/06	8.2	37.63	8	37.68	37.65	0.2	1,275	0.02%
2022/05/05	15	38.35	7	38.36	38.35	8	1,270	0.63%
2022/05/04	1	38.00	2	38.13	37.95	-1	1,266	-0.08%
2022/05/03	5.2	38.10	0	0.00	38.00	5.2	1,264	0.41%
2022/04/29	8.3	38.97	9	38.69	38.55	-0.7	1,251	-0.05%
2022/04/28	1.1	38.61	11	38.62	38.60	-10	1,249	-0.80%
2022/04/27	8.1	38.64	19.6	38.70	38.60	-11.6	1,240	-0.93%
2022/04/26	1	39.50	6	39.68	39.35	-5	1,233	-0.41%
2022/04/25	8.3	39.49	36.1	39.33	39.25	-27.9	1,240	-2.24%
2022/04/22	1	40.50	0	0.00	40.25	1	1,240	0.08%
2022/04/21	0	0.00	1.3	40.68	40.50	-1.3	1,250	-0.11%
2022/04/20	0	0.00	3	40.37	40.35	-3	1,251	-0.24%
2022/04/19	2	40.10	1	40.00	39.90	1	1,268	0.08%
2022/04/18	6	39.75	3	39.92	39.80	3	1,285	0.23%
2022/04/15	1	40.30	3	40.08	40.05	-2	1,291	-0.15%
2022/04/14	7	40.79	3.4	40.77	40.50	3.6	1,316	0.28%
2022/04/13	3.1	40.34	5.2	40.65	40.95	-2	1,318	-0.15%
2022/04/12	6.2	39.39	10	39.48	39.40	-3.8	1,319	-0.29%
2022/04/11	2.2	39.82	3	40.08	39.70	-0.8	1,327	-0.06%
2022/04/08	6	40.78	5	40.86	40.80	1	1,313	0.08%
2022/04/07	5.3	41.02	0	41.20	40.75	5.2	1,314	0.40%
2022/04/06	2.1	41.71	2	41.68	41.70	0.1	1,304	0.01%
2022/04/01	7.2	41.87	1	42.00	42.00	6.2	1,312	0.47%
2022/03/31	8.1	42.27	0	0.00	42.30	8.1	1,333	0.61%
2022/03/30	12	42.41	1	42.45	42.45	11	1,382	0.80%
2022/03/29	0	42.60	7	42.37	42.40	-7	1,384	-0.51%
2022/03/28	2.1	42.35	15	42.49	42.55	-13	1,386	-0.93%
2022/03/25	5	42.99	5	42.92	42.90	0	1,385	0.00%
2022/03/24	3	43.03	1	43.00	43.10	2	1,391	0.14%
2022/03/23	0	43.30	5.1	43.10	43.40	-5.1	1,393	-0.37%
2022/03/22	0.2	42.70	5.7	42.85	42.80	-5.5	1,385	-0.40%
2022/03/21	7	42.66	10	42.75	42.75	-3	1,392	-0.22%
2022/03/18	3	42.22	2.1	42.35	42.65	0.9	1,402	0.07%
2022/03/17	12	42.05	1	42.10	42.25	11	1,409	0.78%
2022/03/16	4	41.59	2	41.60	41.25	2	1,411	0.14%
2022/03/15	1	41.80	7.2	41.66	41.60	-6.2	1,424	-0.43%
2022/03/14	2	42.00	0	42.23	42.35	2	1,458	0.14%
2022/03/11	6.2	42.12	1.5	42.20	42.10	4.7	1,469	0.32%
2022/03/10	19.1	42.23	1	42.35	42.35	18.1	1,475	1.23%
2022/03/09	2	41.60	8	41.69	41.85	-6	1,474	-0.41%
2022/03/08	3.7	41.61	17.5	41.78	41.35	-13.8	1,486	-0.93%
2022/03/07	16.2	42.85	7	42.89	42.65	9.2	1,469	0.63%
2022/03/04	19.4	44.20	5.4	44.22	44.15	14	1,471	0.95%
2022/03/03	7.7	44.77	7.5	44.62	44.60	0.2	1,491	0.02%
2022/03/02	14.1	44.58	4.2	44.70	44.80	9.9	1,501	0.66%
2022/03/01	17	44.93	10	45.01	44.90	7	1,509	0.46%
2022/02/25	17	44.75	30.9	44.71	44.70	-13.9	1,504	-0.92%
2022/02/24	53	44.44	33.4	44.27	44.10	19.7	1,501	1.31%
2022/02/23	31.7	44.81	42.4	44.72	44.95	-10.7	1,485	-0.72%
2022/02/22	75.8	44.90	42.5	44.90	44.90	33.3	1,495	2.23%
2022/02/21	17.5	43.94	23.1	44.27	44.60	-5.6	1,433	-0.39%
2022/02/18	49.8	44.14	28.1	44.12	44.40	21.6	1,465	1.48%
2022/02/17	21.2	43.77	23	43.68	43.80	-1.8	1,676	-0.11%
2022/02/15	5	42.00	13.1	42.04	41.85	-8.1	1,731	-0.47%
2022/02/14	5	42.08	0.2	42.55	41.95	4.9	1,751	0.28%
2022/02/11	1	43.10	0.3	43.30	43.05	0.8	1,778	0.04%
2022/02/10	7.1	43.32	3.1	43.60	43.30	4	1,807	0.22%
2022/02/09	5	43.01	4	43.24	43.40	1	1,817	0.06%
2022/02/08	5	43.08	1	43.15	43.15	4	1,827	0.22%
2022/01/26	1.1	41.61	3	41.70	41.60	-1.9	1,872	-0.10%
2022/01/25	1.1	41.64	2	41.90	41.60	-0.9	1,960	-0.05%
2022/01/24	2	42.20	6	42.01	42.25	-4	1,978	-0.20%
2022/01/21	4.2	42.93	27	42.65	42.55	-22.9	1,980	-1.15%
2022/01/20	3	43.42	6	43.38	43.50	-3	1,984	-0.15%
2022/01/19	12	43.33	11	43.25	43.30	1	2,000	0.05%
2022/01/18	6.3	43.60	5	43.42	43.25	1.3	2,001	0.06%
2022/01/17	6	43.01	5	43.03	43.20	1	1,996	0.05%
2022/01/14	3	42.63	0.6	42.60	42.65	2.5	1,991	0.12%
2022/01/13	1	43.05	3	43.08	43.05	-2	1,984	-0.10%
2022/01/12	2	42.80	3	42.73	42.90	-1	1,985	-0.05%
2022/01/11	3.1	43.02	10.5	42.91	42.80	-7.4	1,972	-0.37%
2022/01/10	8.2	43.25	20.2	43.21	43.35	-12.1	1,956	-0.62%
2022/01/07	8.1	43.60	8.5	43.71	43.50	-0.4	1,951	-0.02%
2022/01/06	2	44.25	11.2	44.31	44.25	-9.2	1,934	-0.48%
2022/01/05	6.1	44.84	2.4	44.74	44.65	3.7	1,930	0.19%
2022/01/04	4	45.25	11.4	45.20	45.15	-7.4	1,917	-0.39%
2022/01/03	1	45.25	2	45.20	45.05	-1	1,912	-0.05%
2021/12/30	2	45.40	8	45.30	45.40	-6	1,914	-0.31%
2021/12/29	16.1	45.23	6	45.26	45.25	10.1	1,916	0.53%
2021/12/28	13.2	45.51	11.1	45.47	45.45	2.1	1,921	0.11%
2021/12/27	24.2	45.71	28.1	45.65	45.60	-3.9	1,941	-0.20%
2021/12/24	44.2	45.33	22.3	45.33	45.25	21.9	1,963	1.12%
2021/12/23	1.1	44.41	2.2	44.55	44.60	-1.1	1,925	-0.06%
2021/12/22	8	44.19	0	44.40	44.20	8	1,942	0.41%
2021/12/21	3	44.02	6.2	44.14	44.15	-3.2	1,975	-0.16%
2021/12/20	6	43.90	9	43.93	44.00	-3	1,983	-0.15%
2021/12/17	3.3	44.05	0	44.35	44.05	3.3	1,987	0.17%
2021/12/16	1	44.50	2	44.30	44.25	-1	1,983	-0.05%
2021/12/15	1	44.35	0	0.00	44.15	1	1,987	0.05%
2021/12/14	6	43.96	4.1	44.09	43.85	1.9	1,995	0.10%
2021/12/13	4.1	44.70	7	44.67	44.40	-2.9	1,985	-0.15%
2021/12/10	4.3	44.87	1	44.75	44.70	3.3	1,982	0.17%
2021/12/09	8.3	45.57	5	45.41	45.25	3.2	1,982	0.16%
2021/12/08	30.1	45.79	14	45.42	45.95	16.1	1,970	0.81%
2021/12/07	1.2	44.98	2.6	44.99	44.90	-1.4	1,999	-0.07%
2021/12/06	6.1	44.70	6	44.79	44.85	0.1	1,989	0.01%
2021/12/03	9	44.94	17.2	45.00	45.05	-8.2	2,000	-0.41%
2021/12/02	2	44.60	7.1	44.63	44.60	-5.1	2,000	-0.25%
2021/12/01	7.1	44.86	15	44.82	45.20	-7.9	1,995	-0.40%
2021/11/30	9	45.09	8	45.17	44.55	1	1,997	0.05%
2021/11/29	5.1	44.07	33.2	44.07	44.30	-28.1	1,992	-1.41%
2021/11/26	9.5	44.78	23	44.76	44.45	-13.5	1,972	-0.68%
2021/11/25	7.2	45.81	18.1	45.51	45.50	-10.9	1,953	-0.56%
2021/11/24	14	45.79	11	45.85	45.85	3	1,949	0.15%
2021/11/23	10.2	46.14	24.1	45.99	45.90	-14	1,949	-0.72%
2021/11/22	19.2	46.62	17.1	46.62	46.65	2.1	1,944	0.11%
2021/11/19	12.4	46.24	31	45.89	45.70	-18.6	1,923	-0.97%
2021/11/18	27.6	46.62	19.2	46.61	46.40	8.4	1,899	0.44%
2021/11/17	50.9	46.80	19.1	46.67	46.90	31.8	1,877	1.70%
2021/11/16	124.1	47.44	85.2	47.41	47.15	38.8	1,842	2.11%	大買/
2021/11/15	24.1	45.47	70.2	45.53	46.50	-46.1	1,600	-2.88%
2021/11/12	22.2	44.36	15.2	44.35	44.30	7	1,540	0.46%
2021/11/11	1	43.90	7.1	43.94	43.60	-6.1	1,526	-0.40%
2021/11/10	18	43.93	22.7	43.92	44.00	-4.7	1,574	-0.30%
2021/11/09	13.2	44.49	6.6	44.57	44.65	6.6	1,609	0.41%
2021/11/08	6	43.88	2	43.83	44.10	4	1,610	0.25%
2021/11/05	1.2	43.48	2.2	43.62	43.90	-1	1,677	-0.06%
2021/11/04	4	43.90	19.5	43.91	43.95	-15.5	1,698	-0.91%
2021/11/03	4.2	43.17	4.1	43.19	43.30	0.1	1,714	0.01%
2021/11/02	20.2	43.57	28.1	43.45	42.65	-7.9	1,793	-0.44%
2021/11/01	0	0.00	15.4	42.66	42.90	-15.4	1,853	-0.83%
2021/10/29	0	0.00	1.1	41.80	41.70	-1.1	1,851	-0.06%
2021/10/28	2	41.70	0.1	41.66	41.45	1.9	1,871	0.10%
2021/10/27	21.1	41.32	4	41.34	41.60	17.1	1,899	0.90%
2021/10/26	1	40.80	1.6	40.84	40.80	-0.6	1,902	-0.03%
2021/10/25	2	40.68	0	0.00	40.75	2	1,914	0.10%
2021/10/22	2	40.45	0	0.00	40.60	2	1,946	0.10%
2021/10/21	3	40.47	0	0.00	40.15	3	1,970	0.15%
2021/10/20	1	40.45	1	40.40	40.30	0	2,004	0.00%
2021/10/19	1.1	40.15	2.1	40.13	40.40	-1	2,028	-0.05%
2021/10/18	2	39.80	3.4	39.86	39.70	-1.4	2,053	-0.07%
2021/10/15	0.1	39.50	1	39.70	39.65	-0.9	2,106	-0.04%
2021/10/14	0	0.00	6	38.88	39.10	-6	2,155	-0.28%
2021/10/13	4.3	39.36	5	39.69	38.90	-0.7	2,194	-0.03%
2021/10/12	0.1	39.90	0	0.00	39.55	0.1	2,206	0.00%
2021/10/08	3.1	40.33	1	40.40	40.20	2.1	2,231	0.09%
2021/10/07	12	39.47	12	39.51	39.65	0	2,299	0.00%
2021/10/06	9.1	38.80	4	38.78	38.65	5.1	2,547	0.20%
2021/10/05	7	38.31	17.1	38.60	39.30	-10.1	2,620	-0.39%
2021/10/04	9.1	38.87	2	39.05	38.80	7.1	2,663	0.27%
2021/10/01	25.4	39.80	2.2	39.74	39.75	23.2	2,695	0.86%
2021/09/30	7	40.89	2.4	40.92	40.95	4.6	2,690	0.17%
2021/09/29	20.5	41.17	1	41.30	41.15	19.5	2,703	0.72%
2021/09/28	23.1	41.82	17.2	41.64	42.00	5.9	2,742	0.22%
2021/09/27	4	42.85	17	42.79	42.85	-13	2,740	-0.47%
2021/09/24	19	43.48	11.4	43.37	43.30	7.6	2,768	0.27%
2021/09/23	3.1	42.67	5	42.73	42.85	-1.9	2,789	-0.07%
2021/09/22	4.1	42.09	6	42.20	42.20	-2	2,824	-0.07%
2021/09/17	2.1	42.49	5	42.96	43.00	-2.9	2,864	-0.10%
2021/09/16	1	42.35	24	42.47	42.40	-23	2,908	-0.79%
2021/09/15	1.1	42.45	6	42.51	42.40	-4.9	2,946	-0.17%
2021/09/14	8	42.62	1.2	42.66	42.50	6.8	3,077	0.22%
2021/09/13	7	42.63	12.1	42.68	42.65	-5.1	3,397	-0.15%
2021/09/10	34.6	42.73	11.3	42.81	42.55	23.4	3,453	0.68%
2021/09/09	2	41.20	5	41.19	41.20	-3	3,464	-0.09%
2021/09/08	2.1	41.19	5	41.48	40.85	-2.9	3,519	-0.08%
2021/09/07	2.1	41.65	5	41.73	41.70	-3	3,544	-0.08%
2021/09/06	8.1	41.95	8	42.16	41.75	0.1	3,609	0.00%
2021/09/03	3	42.37	4.1	42.44	42.30	-1.1	3,652	-0.03%
2021/09/02	15	42.32	1	42.60	42.00	14	3,673	0.38%
2021/09/01	4	42.34	6.1	42.20	42.50	-2.1	3,688	-0.06%
2021/08/31	1	41.75	13.2	41.78	41.95	-12.2	3,691	-0.33%
2021/08/30	4	41.63	12.1	41.74	41.75	-8.1	3,716	-0.22%
2021/08/27	4	41.51	1	41.35	41.45	3	3,725	0.08%
2021/08/26	3.2	41.62	3.1	41.60	41.55	0.1	3,744	0.00%
2021/08/25	1	41.25	4	41.45	41.60	-3	3,772	-0.08%
2021/08/24	7.1	41.12	5.3	41.09	41.00	1.8	3,815	0.05%
2021/08/23	4	41.23	14	41.39	41.60	-10	3,820	-0.26%
2021/08/20	11	40.69	7	40.89	40.55	4	3,828	0.10%
2021/08/19	30.3	41.11	6.3	40.94	40.80	24	3,831	0.63%
2021/08/18	11.3	41.43	11.1	41.36	42.20	0.3	3,841	0.01%
2021/08/17	7	40.92	5	41.01	40.60	2	3,882	0.05%
2021/08/16	13	41.24	69	41.50	41.60	-56	3,910	-1.43%
2021/08/13	30.8	43.00	20.6	42.54	41.95	10.2	3,894	0.26%
2021/08/12	22.5	44.40	8	44.36	44.30	14.5	4,118	0.35%
2021/08/11	97	47.12	17	47.02	46.75	80	4,172	1.92%
2021/08/10	22.3	47.79	16.2	47.99	47.65	6	4,156	0.15%
2021/08/09	29.4	48.53	26.6	48.35	48.15	2.8	4,196	0.07%
2021/08/06	85.5	49.22	21.2	49.60	49.30	64.3	4,195	1.53%
2021/08/05	89.3	49.40	52.7	49.44	49.55	36.6	4,156	0.88%
2021/08/04	14.6	48.45	51	48.53	48.35	-36.4	4,121	-0.88%
2021/08/03	12.1	48.23	15	48.44	48.30	-2.9	4,189	-0.07%
2021/08/02	11.1	47.96	15	48.09	48.30	-3.9	4,211	-0.09%
2021/07/30	9.1	47.54	2	47.58	47.35	7.1	4,214	0.17%
2021/07/29	9	47.63	0	0.00	47.85	9	4,246	0.21%
2021/07/28	5.6	46.99	10.2	46.86	47.50	-4.6	4,284	-0.11%
2021/07/27	34.2	47.89	2.4	47.85	47.40	31.8	4,389	0.72%
2021/07/26	5.2	47.74	11.1	47.75	47.90	-5.9	4,476	-0.13%
2021/07/23	10.2	47.24	7.2	47.35	47.30	3	4,597	0.06%
2021/07/22	3.1	46.88	23	46.98	47.10	-19.9	4,676	-0.43%
2021/07/21	14.1	46.33	37.2	46.43	46.25	-23	4,687	-0.49%
2021/07/20	32.3	46.75	82.3	46.83	46.65	-50	4,682	-1.07%
2021/07/19	11.3	47.66	8.4	47.69	47.60	2.9	4,685	0.06%
2021/07/16	2.1	48.38	17.9	48.35	48.40	-15.9	4,759	-0.33%
2021/07/15	68	48.10	15.2	48.20	48.25	52.8	4,889	1.08%
2021/07/14	24.9	48.38	11.3	48.58	48.20	13.6	4,920	0.28%
2021/07/13	132.3	50.21	75.2	49.83	49.05	57.1	4,891	1.17%	大買/
2021/07/12	28.4	48.90	26.2	49.07	49.15	2.2	4,678	0.05%
2021/07/09	14.7	48.47	36.2	48.50	48.45	-21.5	4,617	-0.47%
2021/07/08	24.3	48.22	22.1	48.37	48.00	2.2	4,671	0.05%
2021/07/07	12.4	47.82	15.3	47.95	47.65	-2.9	4,704	-0.06%
2021/07/06	21.3	48.11	10.8	48.26	48.15	10.5	4,780	0.22%
2021/07/05	16	48.22	36	48.22	48.40	-20	5,033	-0.40%
2021/07/02	8.1	47.29	8	47.58	47.30	0.1	5,123	0.00%
2021/07/01	16.3	47.85	27	47.61	47.15	-10.7	5,162	-0.21%
2021/06/30	9.4	47.62	14.4	47.59	47.60	-5	5,155	-0.10%
2021/06/29	21.1	47.86	24.1	47.96	47.55	-3	5,173	-0.06%
2021/06/28	9	47.75	48.6	47.52	48.00	-39.5	5,210	-0.76%
2021/06/25	38.4	47.89	30.4	47.90	47.55	8	5,209	0.15%
2021/06/24	56.5	48.10	61.3	48.07	48.15	-4.8	5,229	-0.09%
2021/06/23	159.6	48.28	78.8	48.36	48.40	80.8	5,236	1.54%	大買/
2021/06/22	161.7	48.43	105.8	48.34	47.65	55.9	5,254	1.06%	大買/大賣/
2021/06/21	17.9	45.83	17.1	45.68	46.05	0.9	5,322	0.02%
2021/06/18	25.4	46.33	24.1	46.44	46.60	1.3	5,441	0.02%
2021/06/17	24.1	45.86	25.8	45.90	46.05	-1.8	5,455	-0.03%
2021/06/16	15.2	45.35	5	45.35	45.20	10.2	5,456	0.19%
2021/06/15	38.3	45.71	30.5	45.76	45.85	7.8	5,487	0.14%
2021/06/11	15.4	45.29	11.1	45.26	45.15	4.3	5,528	0.08%
2021/06/10	1.3	44.40	14.3	44.73	44.80	-13	5,529	-0.24%
2021/06/09	11.5	44.40	10	44.41	44.25	1.5	5,598	0.03%
2021/06/08	5.7	44.34	8	44.29	44.20	-2.3	5,652	-0.04%
2021/06/07	8.1	43.50	8	43.35	43.70	0.1	5,700	0.00%
2021/06/04	3.5	44.21	2	44.15	44.10	1.5	5,743	0.03%
2021/06/03	4	44.57	10	44.61	44.65	-6	5,781	-0.10%
2021/06/02	11	44.88	1	44.40	44.65	10	5,812	0.17%
2021/06/01	6.1	45.11	2.3	45.11	45.15	3.7	5,826	0.06%
2021/05/31	6.1	44.45	3	44.50	44.40	3.1	5,866	0.05%
2021/05/28	7.1	44.35	14	44.31	44.40	-6.9	5,942	-0.12%
2021/05/27	5.2	43.90	8	43.79	44.00	-2.8	6,162	-0.05%
2021/05/26	8	44.08	1	44.00	43.90	7	6,521	0.11%
2021/05/25	16.3	44.31	14.1	44.28	44.10	2.2	6,577	0.03%
2021/05/24	10.1	43.01	5	43.19	43.50	5.1	6,656	0.08%
2021/05/21	3.3	43.78	12	43.68	43.60	-8.7	6,773	-0.13%
2021/05/20	94.9	45.22	58.9	44.51	43.40	36	6,861	0.52%
2021/05/19	16.8	42.96	5.2	42.68	43.35	11.6	6,619	0.18%
2021/05/18	5.5	41.58	32	41.48	42.10	-26.5	6,594	-0.40%
2021/05/17	3.5	38.76	17	39.63	38.95	-13.5	6,581	-0.21%
2021/05/14	18.4	40.43	17.2	41.35	40.55	1.2	6,524	0.02%
2021/05/13	23.5	40.59	11	40.98	40.30	12.5	6,499	0.19%
2021/05/12	13	40.31	12.3	42.16	40.50	0.7	6,468	0.01%
2021/05/11	16	43.88	45	43.76	43.15	-29	6,383	-0.45%
2021/05/10	21.4	45.64	3.9	45.61	45.50	17.5	6,327	0.28%
2021/05/07	8.1	46.04	6.2	46.03	46.25	1.9	6,321	0.03%
2021/05/06	5.9	45.45	23	45.30	45.00	-17.1	6,318	-0.27%
2021/05/05	12.8	45.55	27.1	45.52	45.25	-14.3	6,321	-0.23%
2021/05/04	44.3	45.67	27.2	45.76	45.65	17	6,305	0.27%
2021/05/03	43.7	48.35	34.4	48.32	47.90	9.3	6,201	0.15%
2021/04/29	48.6	50.67	61	51.06	49.70	-12.4	6,115	-0.20%
2021/04/28	45.2	50.89	51.1	50.99	51.10	-5.9	6,010	-0.10%
2021/04/27	14.1	49.85	15	49.93	49.70	-0.9	6,008	-0.01%
2021/04/26	11.3	50.23	15.2	50.27	50.20	-3.9	6,016	-0.06%
2021/04/23	24.1	49.76	28	49.88	49.95	-3.9	6,022	-0.06%
2021/04/22	51.2	49.96	22	50.34	49.45	29.1	6,073	0.48%
2021/04/21	77.9	52.07	32.3	52.07	51.60	45.7	6,049	0.75%
2021/04/20	14.4	51.02	34.4	51.14	51.40	-20	5,941	-0.34%
2021/04/19	21.2	50.39	39.2	50.34	50.40	-18	5,948	-0.30%
2021/04/16	18	50.06	10	50.05	50.00	8	5,981	0.13%
2021/04/15	2	49.75	14	49.80	49.70	-12	5,993	-0.20%
2021/04/14	52	49.33	26.8	49.30	49.30	25.3	6,013	0.42%
2021/04/13	39.7	51.24	33	51.86	50.40	6.7	5,978	0.11%
2021/04/12	71.4	52.27	21.5	52.30	51.90	49.9	5,958	0.84%
2021/04/09	75.4	53.22	118.2	53.11	53.10	-42.8	5,898	-0.73%	大賣/
2021/04/08	37.6	51.15	43.2	51.35	51.90	-5.6	5,649	-0.10%
2021/04/07	24.1	49.65	8.1	49.83	50.20	16.1	5,523	0.29%
2021/04/06	5.8	49.38	16.5	49.36	49.35	-10.6	5,523	-0.19%
2021/04/01	19	49.24	3	49.40	49.25	16	5,532	0.29%
2021/03/31	16.2	49.53	21	49.55	49.35	-4.8	5,526	-0.09%
2021/03/30	13.2	49.16	12	49.25	49.25	1.2	5,499	0.02%
2021/03/29	28.2	49.27	11.3	49.29	49.25	16.9	5,489	0.31%
2021/03/26	12.2	49.30	27	49.26	49.35	-14.8	5,473	-0.27%
2021/03/25	60.5	49.08	61.9	49.11	48.75	-1.3	5,488	-0.02%
2021/03/24	180.3	50.65	73	51.01	50.10	107.2	5,418	1.98%	大買/鉅額交易
2021/03/23	32.5	49.61	38.5	49.78	50.10	-6	5,105	-0.12%
2021/03/22	6.2	49.02	16.4	48.70	48.80	-10.2	4,990	-0.20%
2021/03/19	8.1	48.12	2	48.08	48.20	6.1	5,002	0.12%
2021/03/18	15.7	48.39	18.9	48.55	48.45	-3.2	5,019	-0.06%
2021/03/17	24.7	48.28	22.2	48.12	48.10	2.5	5,086	0.05%
2021/03/16	14	47.72	6.7	47.53	47.45	7.3	5,151	0.14%
2021/03/15	33	47.75	47.3	47.74	47.90	-14.3	5,377	-0.27%
2021/03/12	9.6	47.01	30	47.12	47.10	-20.4	5,348	-0.38%
2021/03/11	12	46.72	14	46.65	46.75	-2	5,456	-0.04%
2021/03/10	11.2	46.69	6	46.76	46.45	5.2	5,480	0.09%
2021/03/09	6	45.89	15.6	45.92	46.20	-9.6	5,507	-0.17%
2021/03/08	8.3	46.05	17	46.32	46.05	-8.7	5,647	-0.15%
2021/03/05	40	46.26	10	46.16	46.10	30	5,728	0.52%
2021/03/04	7.2	46.35	26.2	46.51	46.60	-19	5,879	-0.32%
2021/03/03	18.8	46.20	51.2	45.85	46.30	-32.4	5,918	-0.55%
2021/03/02	81.7	46.87	57.2	46.77	46.10	24.5	5,904	0.42%
2021/02/26	77.7	46.23	153.3	46.26	46.20	-75.6	5,786	-1.31%	大賣/
2021/02/25	20.1	45.31	29	45.59	45.55	-9	5,606	-0.16%
2021/02/24	27	45.52	33.3	45.62	45.35	-6.3	5,603	-0.11%
2021/02/23	52.1	44.90	31.7	45.34	45.30	20.4	5,524	0.37%
2021/02/22	146.4	44.99	22.7	44.78	44.80	123.7	5,452	2.27%	大買/鉅額交易
2021/02/19	3.4	43.96	9.3	44.13	44.20	-6	5,366	-0.11%
2021/02/18	8.2	43.49	6	43.55	43.80	2.2	5,408	0.04%
2021/02/17	10.2	43.10	25.3	42.97	43.10	-15.1	5,543	-0.27%
2021/02/05	0.2	42.03	1	42.05	42.15	-0.8	5,587	-0.01%
2021/02/04	0	0.00	1	42.45	42.25	-1	5,677	-0.02%
2021/02/03	1	42.55	24	42.37	42.40	-23	5,774	-0.40%
2021/02/02	1	41.85	25	42.14	42.10	-24	5,924	-0.41%
2021/02/01	15	40.73	20	41.45	41.55	-5	6,010	-0.08%
2021/01/29	37	41.71	2	42.08	41.30	35	6,148	0.57%
2021/01/28	3.7	41.98	15	42.01	42.00	-11.3	6,151	-0.18%
2021/01/27	17.1	42.78	30.1	42.65	42.50	-13.1	6,236	-0.21%
2021/01/26	15.2	41.97	9	42.32	41.80	6.2	6,609	0.09%
2021/01/25	7	42.22	9	42.26	42.30	-2	6,623	-0.03%
2021/01/22	19	41.71	48	41.59	41.80	-29	6,615	-0.44%
2021/01/21	8.2	41.66	5	41.25	41.25	3.2	6,639	0.05%
2021/01/20	37.9	42.14	16	41.91	41.65	21.9	6,698	0.33%
2021/01/19	11.1	43.59	5	43.68	43.45	6.1	6,623	0.09%
2021/01/18	7	42.71	24	42.72	42.85	-17	6,626	-0.26%
2021/01/15	31	43.88	14.5	43.91	43.30	16.5	6,674	0.25%
2021/01/14	14.3	44.50	29.1	44.37	44.50	-14.8	6,626	-0.22%
2021/01/13	11.3	43.76	7	43.72	43.70	4.3	6,588	0.06%
2021/01/12	17	43.65	3	43.30	43.20	14	6,569	0.21%
2021/01/11	10.5	44.25	4.2	44.26	44.30	6.4	6,566	0.10%
2021/01/08	4	43.70	15	43.69	43.80	-11	6,544	-0.17%
2021/01/07	0	0.00	13.3	43.82	43.80	-13.3	6,606	-0.20%
2021/01/06	16	43.81	3	43.83	43.40	13	6,616	0.20%
2021/01/05	6	44.13	3	44.00	44.15	3	6,611	0.05%
2021/01/04	2	43.75	7	43.67	43.60	-5	6,585	-0.08%
2020/12/31	1	43.40	3	43.35	43.35	-2	6,580	-0.03%
2020/12/30	0	0.00	0	43.30	43.30	0	6,580	0.00%
2020/12/29	3.2	43.10	7.2	43.14	43.05	-4.1	6,593	-0.06%
2020/12/28	3	43.57	3	43.58	43.60	0	6,551	0.00%
2020/12/25	6	43.48	11	43.25	43.50	-5	6,524	-0.08%
2020/12/24	2	43.65	8	43.57	43.45	-6	6,514	-0.09%
2020/12/23	8	43.03	17	42.76	43.00	-9	6,524	-0.14%
2020/12/22	9.4	43.34	7	43.41	42.90	2.4	6,618	0.04%
2020/12/21	4	43.25	8.1	43.76	43.70	-4.1	6,677	-0.06%
2020/12/18	15	44.35	4.1	44.07	44.10	11	6,650	0.16%
2020/12/17	15	45.18	16	44.96	44.70	-1	6,631	-0.02%
2020/12/16	5.3	44.51	15	44.73	44.80	-9.7	6,606	-0.15%
2020/12/15	25.2	44.11	22	44.03	43.85	3.2	6,726	0.05%
2020/12/14	5.1	45.10	6	45.31	45.35	-0.9	6,671	-0.01%
2020/12/11	30.2	44.85	12	45.25	45.00	18.2	6,626	0.27%
2020/12/10	30.2	46.04	20	46.02	45.85	10.2	6,549	0.16%
2020/12/09	29	46.13	72.3	46.21	46.55	-43.3	6,431	-0.67%
2020/12/08	8.2	44.95	25	44.97	44.80	-16.8	6,235	-0.27%
2020/12/07	36.5	45.48	22.2	45.61	45.25	14.3	6,283	0.23%
2020/12/04	20	45.05	5	45.10	45.20	15	6,218	0.24%
2020/12/03	29	45.30	27	45.14	45.05	2	6,188	0.03%
2020/12/02	76.3	45.65	20	45.67	45.55	56.3	6,174	0.91%
2020/12/01	36.1	45.23	27	45.24	45.60	9.1	6,077	0.15%
2020/11/30	39.5	44.95	64	45.38	44.85	-24.5	6,089	-0.40%
2020/11/27	69	44.67	28	44.65	44.55	41	6,023	0.68%
2020/11/26	16	43.96	3	44.05	44.20	13	6,021	0.22%
2020/11/25	20	44.10	19	44.21	43.70	1	6,044	0.02%
2020/11/24	27.2	44.86	20	44.88	44.45	7.2	6,024	0.12%
2020/11/23	32	44.23	8	44.23	44.35	24	5,947	0.40%
2020/11/20	12	44.00	23	44.02	44.15	-11	5,967	-0.18%
2020/11/19	10	43.89	20	44.12	43.85	-10	6,026	-0.17%
2020/11/18	8	43.68	13	43.67	43.50	-5	6,266	-0.08%
2020/11/17	19	43.45	23	43.61	43.40	-4	6,470	-0.06%
2020/11/16	34.4	44.03	40	43.87	43.85	-5.6	6,809	-0.08%
2020/11/13	8.9	42.91	17.2	43.06	43.20	-8.3	7,000	-0.12%
2020/11/12	16.4	42.77	11.3	43.07	42.70	5.1	7,850	0.06%
2020/11/11	7.5	42.64	9	42.82	42.95	-1.5	8,502	-0.02%
2020/11/10	24.4	42.57	44.2	42.54	42.40	-19.8	8,790	-0.23%
2020/11/09	20	42.17	27.1	42.11	42.15	-7.1	8,928	-0.08%
2020/11/06	20.2	41.93	29.7	41.87	41.75	-9.5	8,994	-0.11%
2020/11/05	21	40.88	7	40.86	40.90	14	8,920	0.16%
2020/11/04	41	40.93	33	40.77	41.00	8	8,951	0.09%
2020/11/03	79	41.67	137	41.61	41.10	-58	8,923	-0.65%	大賣/
2020/11/02	10	39.31	19	39.26	39.60	-9	8,564	-0.11%
2020/10/30	2	39.33	1	39.35	39.15	1	8,664	0.01%
2020/10/29	14	39.04	3	39.07	39.70	11	8,671	0.13%
2020/10/28	34.1	40.41	4	40.40	39.80	30.1	8,670	0.35%
2020/10/27	2	41.13	5	41.20	41.20	-3	8,599	-0.03%
2020/10/26	2	41.60	6	41.63	41.60	-4	8,638	-0.05%
2020/10/23	4	41.24	6	41.58	41.05	-2	8,658	-0.02%
2020/10/22	5	41.75	7	42.16	41.45	-2	8,666	-0.02%
2020/10/21	18	41.84	10	41.83	41.85	8	8,717	0.09%
2020/10/20	2	41.20	3	41.13	41.25	-1	8,842	-0.01%
2020/10/19	2	41.78	1	41.50	41.35	1	9,033	0.01%
2020/10/16	9	41.14	4	41.10	40.65	5	9,143	0.05%
2020/10/15	42	41.66	33	41.96	41.50	9	9,288	0.10%
2020/10/14	3	40.60	4	40.49	40.65	-1	9,290	-0.01%
2020/10/13	3	40.25	3	40.40	40.25	0	9,699	0.00%
2020/10/12	5	41.06	6	40.68	40.85	-1	9,806	-0.01%
2020/10/08	3	40.87	9	41.09	40.95	-6	9,977	-0.06%
2020/10/07	9	40.41	6	40.43	40.50	3	10,162	0.03%
2020/10/06	5	40.31	7	40.15	40.20	-2	10,697	-0.02%
2020/10/05	2	39.58	3	39.52	39.65	-1	10,871	-0.01%
2020/09/30	7	39.04	9	39.04	39.20	-2	11,182	-0.02%
2020/09/29	5	39.08	19	39.02	38.95	-14	11,398	-0.12%
2020/09/28	3	38.97	1	39.05	39.05	2	11,633	0.02%
2020/09/25	19	38.44	10	38.45	38.05	9	12,069	0.07%
2020/09/24	31	40.21	7	40.37	39.75	24	12,326	0.19%
2020/09/23	5	41.61	5	41.41	41.50	0	12,635	0.00%
2020/09/22	7	41.92	5	41.84	41.65	2	12,801	0.02%
2020/09/21	4	43.04	6	43.02	42.75	-2	12,838	-0.02%
2020/09/18	36	43.72	28	43.48	43.60	8	12,859	0.06%
2020/09/17	1	42.55	1	42.55	42.55	0	12,775	0.00%
2020/09/16	2	42.05	1	42.30	42.05	1	12,830	0.01%
2020/09/15	1	41.85	1	41.90	41.85	0	12,858	0.00%
2020/09/14	3	41.82	2	41.73	41.85	1	12,907	0.01%
2020/09/11	11	41.80	8	41.61	41.30	3	12,902	0.02%
2020/09/10	14	42.80	21	42.84	42.25	-7	12,834	-0.05%
2020/09/09	29	42.14	34	42.09	42.20	-5	12,751	-0.04%
2020/09/08	15	43.28	16.2	43.20	43.05	-1.2	12,663	-0.01%
2020/09/07	12	44.25	9	43.86	43.50	3	12,664	0.02%
2020/09/04	11	44.46	10	44.42	44.45	1	12,725	0.01%
2020/09/03	18	45.01	19	45.20	45.15	-1	12,660	-0.01%
2020/09/02	35	44.71	9	44.63	44.60	26	12,555	0.21%
2020/09/01	13	43.75	18	44.03	44.20	-5	12,478	-0.04%
2020/08/31	17.5	43.79	8	43.72	43.55	9.5	12,403	0.08%
2020/08/28	15	43.03	20	43.24	43.50	-5	12,488	-0.04%
2020/08/27	11	43.31	29	43.49	43.20	-18	12,500	-0.14%
2020/08/26	19	44.14	17	44.29	44.10	2	12,464	0.02%
2020/08/25	26	44.95	22	44.77	44.75	4	12,496	0.03%
2020/08/24	28	44.98	54	45.06	44.60	-26	12,612	-0.21%
2020/08/21	45	43.97	52.2	43.87	43.95	-7.2	12,397	-0.06%
2020/08/20	90	43.95	90	44.24	43.35	0	12,262	0.00%
2020/08/19	72.2	48.46	94	48.31	48.15	-21.8	11,877	-0.18%
2020/08/18	371.2	49.86	280	49.47	48.15	91.2	11,533	0.79%	大買/大賣/
2020/08/17	200	48.01	179.1	48.83	49.65	20.9	10,644	0.20%	大買/大賣/
2020/08/14	22	44.12	79	44.46	45.15	-57	9,929	-0.57%
2020/08/13	91	43.00	35	43.30	42.35	56	9,575	0.58%
2020/08/12	14	43.34	14	43.63	44.15	0	9,310	0.00%
2020/08/11	3	43.15	11	42.84	42.55	-8	9,225	-0.09%
2020/08/10	18	43.95	24	43.89	43.95	-6	9,200	-0.07%
2020/08/07	8	43.75	67	43.78	43.85	-59	9,266	-0.64%
2020/08/06	16	43.26	12	42.76	42.75	4	9,272	0.04%
2020/08/05	25	43.04	26	43.09	43.30	-1	9,427	-0.01%
2020/08/04	4	41.88	6	41.96	42.00	-2	9,637	-0.02%
2020/08/03	32	41.98	6	41.83	41.80	26	9,662	0.27%
2020/07/31	4	41.58	6	41.68	41.80	-2	9,656	-0.02%
2020/07/30	14	41.22	6	41.18	41.25	8	9,670	0.08%
2020/07/29	3.5	41.01	5.1	40.91	41.15	-1.6	9,659	-0.02%
2020/07/28	31	40.96	45	41.38	40.15	-14	9,660	-0.14%
2020/07/27	56.1	42.31	17	42.10	41.55	39.1	9,672	0.40%
2020/07/24	29.5	43.62	22	43.43	42.80	7.5	9,622	0.08%
2020/07/23	24	44.90	19	44.98	45.00	5	9,561	0.05%
2020/07/22	29	45.23	28	45.09	45.40	1	9,399	0.01%
2020/07/21	30.2	45.64	28	45.66	45.25	2.2	9,255	0.02%
2020/07/20	15	45.52	15	45.67	45.30	0	9,126	0.00%
2020/07/17	55	46.21	47.2	46.56	45.25	7.8	9,072	0.09%
2020/07/16	45	45.73	69	45.64	45.75	-24	8,704	-0.28%
2020/07/15	54	45.37	67	45.34	45.00	-13	8,611	-0.15%
2020/07/14	71	45.06	60.1	44.96	45.10	10.9	8,533	0.13%
2020/07/13	156	46.09	202	45.91	46.35	-46	8,375	-0.55%	大買/大賣/
2020/07/10	47	43.50	35	43.73	43.00	12	7,946	0.15%
2020/07/09	178	45.36	111	44.95	44.50	67	7,828	0.86%	大買/大賣/
2020/07/08	28	45.00	57.1	45.28	45.45	-29.1	7,619	-0.38%
2020/07/07	78	44.47	43	44.13	44.10	35	7,491	0.47%
2020/07/06	116	44.82	119	44.64	45.00	-3	7,417	-0.04%	大買/大賣/
2020/07/03	70	42.43	37	42.54	43.00	33	7,059	0.47%
2020/07/02	34	41.50	64	41.52	41.90	-30	6,805	-0.44%
2020/07/01	17	40.04	16	39.92	39.80	1	6,455	0.02%
2020/06/30	14	38.90	1	39.00	38.80	13	6,322	0.21%
2020/06/29	3	38.17	0	0.00	38.05	3	6,286	0.05%
2020/06/24	2	38.95	8	39.13	39.15	-6	6,262	-0.10%
2020/06/23	2	38.95	5	38.95	38.80	-3	6,272	-0.05%
2020/06/22	12	38.57	14	38.85	38.45	-2	6,299	-0.03%
2020/06/19	4	38.40	14	38.60	39.10	-10	6,389	-0.16%
2020/06/18	15	37.73	15	38.04	38.05	0	6,387	0.00%
2020/06/17	3	37.75	5.4	37.93	37.85	-2.4	6,431	-0.04%
2020/06/16	7	37.85	5	37.55	37.70	2	6,584	0.03%
2020/06/15	14	37.19	1	37.25	36.95	13	6,711	0.19%
2020/06/12	5	37.49	6	37.35	37.75	-1	6,765	-0.01%
2020/06/11	7	39.07	22	39.26	38.45	-15	6,803	-0.22%
2020/06/10	4	38.88	4	38.88	38.75	0	6,737	0.00%
2020/06/09	1	38.90	11	39.12	38.70	-10	6,889	-0.15%
2020/06/08	7	38.94	3	39.03	38.90	4	6,944	0.06%
2020/06/05	15	39.06	6.1	39.07	39.05	8.9	6,952	0.13%
2020/06/04	29	39.56	18	39.39	39.30	11	7,013	0.16%
2020/06/03	8	38.84	12.1	38.96	39.00	-4.1	6,890	-0.06%
2020/06/02	2	38.80	6	39.00	38.55	-4	6,857	-0.06%
2020/06/01	20	38.59	15	38.74	38.95	5	6,885	0.07%
2020/05/29	23	38.05	27.4	38.24	38.75	-4.4	7,206	-0.06%
2020/05/28	7.8	37.61	21	37.61	37.50	-13.2	7,077	-0.19%
2020/05/27	21	36.83	31	36.89	37.40	-10	7,029	-0.14%
2020/05/26	3	36.73	6	36.92	36.70	-3	6,982	-0.04%
2020/05/25	5	36.29	2	36.43	36.40	3	6,977	0.04%
2020/05/22	9	36.63	12	36.47	36.35	-3	6,976	-0.04%
2020/05/21	9	37.01	6	37.08	37.20	3	6,966	0.04%
2020/05/20	10	36.60	3	36.60	36.60	7	6,948	0.10%
2020/05/19	8	36.91	4	36.90	36.85	4	6,921	0.06%
2020/05/18	6	36.66	19	36.69	36.45	-13	6,887	-0.19%
2020/05/15	8	37.83	5	37.74	37.60	3	6,813	0.04%
2020/05/14	14	38.45	4	38.18	37.65	10	6,773	0.15%
2020/05/13	6	39.02	1	39.05	39.05	5	6,663	0.08%
2020/05/12	65	40.05	34	39.84	39.70	31	6,607	0.47%
2020/05/11	52	40.95	46	40.61	41.10	6	6,463	0.09%
2020/05/08	6	38.95	5	38.95	38.80	1	6,140	0.02%
2020/05/07	1	38.50	8	38.88	38.85	-7	6,126	-0.11%
2020/05/06	6	38.48	1	38.75	38.35	5	6,115	0.08%
2020/05/05	1	38.80	33	38.89	38.80	-32	6,120	-0.52%
2020/05/04	9	39.16	4	39.30	39.00	5	6,133	0.08%
2020/04/30	10	39.45	36	39.58	40.00	-26	6,145	-0.42%
2020/04/29	13	38.98	4	39.08	38.90	9	6,134	0.15%
2020/04/28	29	39.04	6	38.90	38.65	23	6,167	0.37%
2020/04/27	7	39.06	8	39.47	39.35	-1	6,181	-0.02%
2020/04/24	4	39.16	5	39.58	39.05	-1	6,160	-0.02%
2020/04/23	18	39.56	3	39.45	39.20	15	6,150	0.24%
2020/04/22	9	39.07	14	38.59	39.35	-5	6,099	-0.08%
2020/04/21	7	38.37	4	38.44	38.15	3	6,082	0.05%
2020/04/20	3	39.80	6	39.90	39.60	-3	6,081	-0.05%
2020/04/17	16	39.84	21	39.76	39.45	-5	6,056	-0.08%
2020/04/16	12	39.72	15	40.00	40.00	-3	5,942	-0.05%
2020/04/15	24	40.12	8	40.30	39.90	16	5,908	0.27%
2020/04/14	8	39.67	8	39.78	39.80	0	5,819	0.00%
2020/04/13	14	39.86	11	39.67	39.60	3	5,773	0.05%
2020/04/10	6	38.96	10	39.08	39.00	-4	5,704	-0.07%
2020/04/09	16	38.81	18	39.12	38.60	-2	5,704	-0.04%
2020/04/08	2	36.95	9	37.24	37.60	-7	5,578	-0.13%
2020/04/07	14	35.59	8.2	36.45	36.60	5.8	5,546	0.10%
2020/04/06	2	33.85	7	34.24	34.50	-5	5,576	-0.09%
2020/04/01	3	33.43	10	33.49	33.70	-7	5,534	-0.13%
2020/03/31	12	33.37	6	33.58	33.10	6	5,529	0.11%
2020/03/30	2	32.20	10	31.69	33.20	-8	5,552	-0.14%
2020/03/27	39	33.47	29.4	32.62	32.50	9.6	5,567	0.17%
2020/03/26	21	31.64	20	32.00	32.90	1	5,468	0.02%
2020/03/25	10	31.65	12	31.48	31.60	-2	5,359	-0.04%
2020/03/24	7	28.07	21	28.56	29.00	-14	5,227	-0.27%
2020/03/23	20	26.71	9	26.64	26.40	11	5,163	0.21%
2020/03/20	6	29.50	9	30.12	28.00	-3	5,115	-0.06%
2020/03/19	10	27.71	3	28.80	27.45	7	4,974	0.14%
2020/03/18	1	31.00	2	30.73	30.40	-1	4,854	-0.02%
2020/03/17	25	30.67	26	31.21	30.50	-1	4,809	-0.02%
2020/03/16	5	33.41	5	33.31	31.55	0	4,763	0.00%
2020/03/13	8	31.94	8	32.47	33.15	0	4,720	0.00%
2020/03/12	10	35.65	7	36.08	35.40	3	4,616	0.06%
2020/03/11	2	39.00	0	0.00	38.30	2	4,541	0.04%
2020/03/10	4.4	38.65	3	38.68	39.50	1.4	4,507	0.03%
2020/03/09	15	39.73	6	39.83	39.10	9	4,432	0.20%
2020/03/06	16	41.31	0	0.00	41.05	16	4,384	0.36%
2020/03/05	12	41.67	24	41.66	41.70	-12	4,371	-0.27%
2020/03/04	34	41.74	80	41.58	41.50	-46	4,306	-1.07%
2020/03/03	1	38.60	14	39.71	40.40	-13	3,901	-0.33%
2020/03/02	1	35.75	4	36.73	36.75	-3	3,833	-0.08%
2020/02/27	5	36.56	6	36.21	36.00	-1	3,885	-0.03%
2020/02/26	4	38.04	2	37.65	37.60	2	3,880	0.05%
2020/02/21	2	38.50	0	0.00	38.55	2	4,107	0.05%
2020/02/20	2	38.95	0	0.00	38.85	2	4,155	0.05%
2020/02/19	2	39.10	0	0.00	39.00	2	4,223	0.05%
2020/02/18	15	38.99	5	39.09	38.95	10	4,387	0.23%
2020/02/17	1	39.15	0	0.00	39.20	1	4,805	0.02%
2020/02/14	2	39.40	1	39.45	39.60	1	4,990	0.02%
2020/02/13	5	39.63	3	39.23	39.25	2	5,192	0.04%
2020/02/12	7	39.49	3	39.30	39.65	4	5,443	0.07%
2020/02/11	3	38.82	1	38.65	38.70	2	5,693	0.04%
2020/02/10	1	38.10	11	38.08	38.00	-10	5,705	-0.18%
2020/02/06	1	38.90	10	38.94	39.10	-9	5,791	-0.16%
2020/02/05	7	37.99	0	0.00	37.95	7	5,844	0.12%
2020/02/04	12	37.83	2	38.10	37.90	10	5,862	0.17%
2020/02/03	3	36.12	6	34.90	36.15	-3	5,972	-0.05%
2020/01/31	3	37.77	4	36.93	37.65	-1	6,089	-0.02%
2020/01/30	32	38.92	16	39.27	38.70	16	6,083	0.26%
2020/01/20	1	43.05	0	0.00	43.00	1	6,059	0.02%
2020/01/17	0	0.00	3	43.00	42.90	-3	6,147	-0.05%
2020/01/16	4	43.08	2	43.00	43.00	2	6,220	0.03%
2020/01/15	0	0.00	2	43.40	43.05	-2	6,650	-0.03%
2020/01/14	1	42.65	0	0.00	43.30	1	6,726	0.01%
2020/01/13	4	42.41	4	42.59	42.65	0	6,791	0.00%
2020/01/10	3	41.45	8	41.87	41.55	-5	6,861	-0.07%
2020/01/09	33	41.92	11	41.75	41.70	22	7,085	0.31%
2020/01/08	5	41.70	1	41.70	41.65	4	7,213	0.06%
2020/01/06	10	42.68	9	42.55	42.30	1	7,520	0.01%
2020/01/03	25	43.71	37	43.67	43.25	-12	7,540	-0.16%
2020/01/02	22	43.98	10	43.96	43.95	12	7,537	0.16%
2019/12/31	24	43.86	12	43.88	43.90	12	7,530	0.16%
2019/12/30	13	43.65	19	43.73	43.80	-6	7,526	-0.08%
2019/12/27	12	42.53	10	42.40	42.40	2	7,456	0.03%
2019/12/26	7	43.08	1	43.15	42.45	6	7,499	0.08%
2019/12/25	25	43.29	39	43.37	43.40	-14	7,535	-0.19%
2019/12/24	26	42.86	14.1	42.79	43.00	11.9	7,682	0.15%
2019/12/23	4	42.38	1	42.25	42.20	3	7,993	0.04%
2019/12/20	1	42.35	2	42.48	42.50	-1	8,363	-0.01%
2019/12/19	5	42.10	19	42.11	42.15	-14	8,822	-0.16%
2019/12/18	4	42.05	1	42.50	42.05	3	9,315	0.03%
2019/12/17	6	42.36	8	42.53	42.50	-2	9,478	-0.02%
2019/12/16	1	42.30	4	42.39	42.30	-3	9,664	-0.03%
2019/12/13	3	41.98	15	41.91	41.85	-12	9,674	-0.12%
2019/12/12	7	42.40	4	42.40	42.20	3	9,738	0.03%
2019/12/11	11.1	42.42	4	42.50	42.45	7.1	9,729	0.07%
2019/12/10	12	41.91	1	41.85	41.90	11	9,716	0.11%
2019/12/09	32	42.31	15	42.19	42.05	17	9,701	0.18%
2019/12/06	13	42.74	11	42.82	42.80	2	9,679	0.02%
2019/12/05	21	42.52	15	42.55	42.75	6	9,736	0.06%
2019/12/04	2	42.03	2	42.20	42.10	0	9,785	0.00%
2019/12/03	2	42.08	8	42.36	42.55	-6	9,881	-0.06%
2019/12/02	16	42.75	21	42.10	42.10	-5	9,907	-0.05%
2019/11/29	3	43.50	3	43.38	43.10	0	9,912	0.00%
2019/11/28	4	43.99	3	43.78	43.60	1	9,973	0.01%
2019/11/27	1	44.05	4	43.99	44.00	-3	10,066	-0.03%
2019/11/26	9	44.05	9	43.96	43.80	0	10,142	0.00%
2019/11/25	4	43.59	9	43.61	43.70	-5	10,121	-0.05%
2019/11/22	2	43.08	1.2	43.29	42.85	0.8	10,146	0.01%
2019/11/21	6	42.85	8	42.98	43.30	-2	10,169	-0.02%
2019/11/20	29	43.90	1	44.10	43.60	28	10,174	0.28%
2019/11/19	4	45.13	9	45.51	45.00	-5	10,175	-0.05%
2019/11/18	3	45.53	1	46.00	45.45	2	10,285	0.02%
2019/11/15	5	45.09	11	45.53	45.15	-6	10,529	-0.06%
2019/11/14	45.1	45.77	34	45.37	44.60	11.1	10,787	0.10%
2019/11/13	19	45.51	2	45.38	45.00	17	10,608	0.16%
2019/11/12	19	46.01	20	45.91	46.15	-1	10,685	-0.01%
2019/11/11	10	45.77	10	45.48	46.20	0	10,689	0.00%
2019/11/08	11	45.58	13	45.64	45.80	-2	10,661	-0.02%
2019/11/07	1	43.60	1	43.60	43.80	0	10,518	0.00%
2019/11/06	9	44.16	2	44.55	43.90	7	10,756	0.07%
2019/11/05	2	44.78	4	44.79	44.80	-2	10,814	-0.02%
2019/11/04	10	44.89	4	44.91	44.55	6	10,889	0.06%
2019/11/01	5	44.85	6	44.88	45.10	-1	10,937	-0.01%
2019/10/31	13	44.96	9	45.22	44.65	4	11,096	0.04%
2019/10/30	3	44.93	15	45.04	45.80	-12	11,260	-0.11%
2019/10/29	2	43.90	0	0.00	43.90	2	11,419	0.02%
2019/10/25	11	43.56	24	43.98	44.00	-13	12,331	-0.11%
2019/10/24	4	44.39	2	44.33	44.50	2	12,331	0.02%
2019/10/23	31	45.38	31	44.99	44.25	0	12,367	0.00%
2019/10/22	12	44.63	4	44.54	44.65	8	12,109	0.07%
2019/10/21	6	44.18	8	44.60	44.15	-2	12,029	-0.02%
2019/10/18	8	44.07	15	43.93	44.25	-7	11,964	-0.06%
2019/10/17	17	43.85	29	43.83	43.95	-12	11,898	-0.10%
2019/10/16	11	42.81	11	42.99	43.05	0	11,706	0.00%
2019/10/15	46	41.72	98	41.95	43.00	-52	11,656	-0.45%
2019/10/14	58	41.13	18	41.10	41.05	40	11,486	0.35%
2019/10/09	3	39.95	6	39.76	40.00	-3	11,506	-0.03%
2019/10/08	21	39.77	5	39.72	39.40	16	11,470	0.14%
2019/10/07	2	40.50	10	40.90	40.50	-8	11,391	-0.07%
2019/10/04	35	40.84	33	40.50	40.30	2	11,366	0.02%
2019/10/03	7	40.95	5	41.00	40.95	2	11,301	0.02%
2019/10/02	6	41.22	7	40.96	41.50	-1	11,253	-0.01%
2019/10/01	9	41.26	16	41.03	40.80	-7	11,251	-0.06%
2019/09/27	34	42.01	31	41.10	40.75	3	11,202	0.03%
2019/09/26	35.1	43.65	20	43.50	42.90	15.1	11,061	0.14%
2019/09/25	58	43.25	61	43.59	44.40	-3	10,781	-0.03%
2019/09/24	84	43.81	75	43.31	42.30	9	10,420	0.09%
2019/09/23	58	42.02	79.2	42.23	43.00	-21.2	9,990	-0.21%
2019/09/20	31	40.47	13	40.61	40.50	18	9,512	0.19%
2019/09/19	6	40.51	20	40.49	40.90	-14	9,340	-0.15%
2019/09/18	2	39.43	0	0.00	39.30	2	9,139	0.02%
2019/09/17	0	0.00	11	39.52	39.65	-11	9,184	-0.12%
2019/09/16	2.9	38.98	0	0.00	38.95	2.9	9,198	0.03%
2019/09/12	2	38.85	0	0.00	38.80	2	9,263	0.02%
2019/09/11	2	38.35	0	0.00	38.30	2	9,336	0.02%
2019/09/10	1	38.25	2	38.45	38.45	-1	9,456	-0.01%
2019/09/09	4	39.31	4	38.79	38.80	0	9,595	0.00%
2019/09/06	3	40.38	1	40.55	39.85	2	9,703	0.02%
2019/09/05	7.1	40.29	10	40.34	40.20	-2.9	9,706	-0.03%
2019/09/04	5	39.50	1	39.50	39.45	4	9,843	0.04%
2019/09/03	8	39.43	2	40.00	39.25	6	9,840	0.06%
2019/09/02	5	39.76	24	39.87	40.00	-19	9,811	-0.19%
2019/08/30	8	39.54	8	39.91	39.30	0	9,798	0.00%
2019/08/29	2	39.53	22	39.30	39.30	-20	9,735	-0.21%
2019/08/28	8	38.55	4	38.93	38.40	4	9,662	0.04%
2019/08/27	1	39.35	1	39.10	39.05	0	9,707	0.00%
2019/08/26	14	39.03	4	39.14	38.85	10	9,759	0.10%
2019/08/23	7	40.46	21	40.40	40.30	-14	9,702	-0.14%
2019/08/22	18	40.37	4	40.53	40.25	14	9,635	0.15%
2019/08/21	29	40.32	19	40.36	40.40	10	9,495	0.10%
2019/08/20	70.1	41.51	51	41.06	40.95	19.1	9,382	0.20%
2019/08/19	39	42.23	39	41.57	42.10	0	9,110	0.00%
2019/08/16	39	39.69	6	39.87	39.40	33	8,779	0.38%
2019/08/15	17	38.96	10	38.97	39.30	7	8,662	0.08%
2019/08/14	16	38.57	20	38.65	38.85	-4	8,454	-0.05%
2019/08/13	19	38.51	49.9	38.55	38.15	-30.9	8,299	-0.37%
2019/08/12	51	37.88	14	37.57	38.25	37	8,147	0.45%
2019/08/08	12	37.30	14	37.53	37.45	-2	8,101	-0.02%
2019/08/07	11	36.88	13	36.52	35.80	-2	7,973	-0.03%
2019/08/06	8	36.18	12	35.31	36.50	-4	7,923	-0.05%
2019/08/05	16	36.56	13	36.77	35.50	3	7,981	0.04%
2019/08/02	7	36.20	10	35.71	36.10	-3	8,069	-0.04%
2019/08/01	26.1	38.61	17	38.32	37.80	9.1	7,916	0.11%
2019/07/31	47	37.75	47	37.74	37.60	0	7,619	0.00%
2019/07/29	42	39.18	47	39.43	40.10	-5	7,321	-0.07%
2019/07/26	62	37.70	91	37.76	38.00	-29	6,850	-0.42%
2019/07/25	4	34.70	10	34.83	35.20	-6	6,447	-0.09%
2019/07/24	24	34.42	3	34.37	34.70	21	6,379	0.33%
2019/07/23	22	34.17	66	33.96	33.95	-44	6,406	-0.69%
2019/07/22	1	32.50	11	32.50	32.60	-10	6,385	-0.16%
2019/07/19	14	32.19	4	32.38	32.65	10	6,510	0.15%
2019/07/18	5	31.99	9	32.06	31.75	-4	6,642	-0.06%
2019/07/17	11	31.56	0	0.00	31.90	11	6,756	0.16%
2019/07/16	2	31.50	3	31.80	31.60	-1	7,109	-0.01%
2019/07/15	11	32.56	15	32.58	32.65	-4	7,539	-0.05%
2019/07/12	3	32.60	1	32.50	32.75	2	7,870	0.03%
2019/07/11	0	0.00	11	31.90	31.80	-11	8,403	-0.13%
2019/07/09	1	31.95	5	31.89	31.70	-4	8,744	-0.05%
2019/07/08	1	32.10	0	0.00	31.90	1	8,879	0.01%
2019/07/05	3	32.35	1	32.30	32.15	2	8,917	0.02%
2019/07/04	2	32.10	2	32.05	32.10	0	8,912	0.00%
2019/07/03	2	31.65	2	31.80	31.70	0	8,946	0.00%
2019/07/02	17	32.08	16	32.38	31.90	1	8,987	0.01%
2019/07/01	23	31.82	5	31.71	31.80	18	8,977	0.20%
2019/06/27	0	0.00	3	31.43	31.40	-3	9,042	-0.03%
2019/06/26	0	0.00	2	31.00	30.95	-2	9,017	-0.02%
2019/06/24	1	31.00	1	31.10	31.35	0	9,031	0.00%
2019/06/21	3	31.23	3	31.70	30.90	0	9,083	0.00%
2019/06/20	11	31.86	9	31.74	31.55	2	9,042	0.02%
2019/06/19	4	31.51	26	31.53	31.35	-22	9,019	-0.24%
2019/06/18	9	31.12	16	31.26	30.90	-7	9,012	-0.08%
2019/06/17	13	31.43	14	31.46	31.65	-1	8,960	-0.01%
2019/06/14	4.9	31.53	16	31.03	31.70	-11.1	8,869	-0.13%
2019/06/13	18	31.14	14	30.99	30.30	4	8,784	0.05%
2019/06/12	17	31.01	17	30.82	30.95	0	8,635	0.00%
2019/06/11	15	30.71	12	30.96	30.90	3	8,568	0.04%
2019/06/10	3	29.65	2	29.65	29.70	1	8,327	0.01%
2019/06/06	0	0.00	3	29.18	29.00	-3	8,299	-0.04%
2019/06/05	2	29.90	0	0.00	29.45	2	8,346	0.02%
2019/06/04	3	29.67	2	29.53	29.45	1	8,333	0.01%
2019/06/03	11	29.07	3	29.05	29.30	8	8,318	0.10%
2019/05/31	26	29.51	11	29.62	29.50	15	8,284	0.18%
2019/05/30	15	29.04	0	0.00	29.10	15	8,178	0.18%
2019/05/29	1	27.90	3	28.03	28.50	-2	8,066	-0.02%
2019/05/27	4	28.49	34	28.91	28.40	-30	8,120	-0.37%
2019/05/24	3	28.87	42	28.85	28.80	-39	8,229	-0.47%
2019/05/23	2	28.50	4	28.63	28.30	-2	8,526	-0.02%
2019/05/22	7	29.16	7	29.32	29.30	0	8,768	0.00%
2019/05/21	1	27.60	2	28.25	28.35	-1	8,744	-0.01%
2019/05/20	13	29.24	7	29.50	28.80	6	8,639	0.07%
2019/05/17	36	29.43	1	30.15	29.30	35	8,650	0.40%
2019/05/16	39	29.93	3	30.10	29.65	36	8,642	0.42%
2019/05/14	21	29.05	6	28.52	29.40	15	8,779	0.17%
2019/05/13	5	28.88	0	0.00	28.80	5	8,781	0.06%
2019/05/10	17	29.74	11	29.65	29.30	6	8,700	0.07%
2019/05/09	17	31.80	9	30.74	29.85	8	8,496	0.09%
2019/05/08	12	31.98	1	31.45	32.60	11	8,255	0.13%
2019/05/07	4.5	31.85	5	31.92	31.90	-0.5	8,191	-0.01%
2019/05/06	6	31.49	4	31.56	31.20	2	8,176	0.02%
2019/05/03	1	31.90	0	0.00	32.20	1	8,101	0.01%
2019/05/02	1	32.30	2	32.03	31.65	-1	8,021	-0.01%
2019/04/30	2	32.60	2	32.25	32.70	0	7,886	0.00%
2019/04/29	3	32.42	5	32.70	32.50	-2	7,864	-0.03%
2019/04/26	8.2	31.97	1	32.00	31.95	7.2	7,719	0.09%
2019/04/25	5	32.55	8	32.80	33.00	-3	7,569	-0.04%
2019/04/24	11	34.24	17	33.85	33.40	-6	7,424	-0.08%
2019/04/23	9	33.80	10	33.96	34.05	-1	7,217	-0.01%
2019/04/22	21.1	34.31	7	34.68	34.90	14.1	7,052	0.20%
2019/04/19	13	32.87	18	33.05	33.90	-5	6,699	-0.07%
2019/04/18	22.2	31.68	24	31.24	31.05	-1.8	6,335	-0.03%
2019/04/17	7	31.20	30	30.62	30.90	-23	5,978	-0.38%
2019/04/16	0	0.00	10	28.98	29.10	-10	5,326	-0.19%
2019/04/15	82	29.08	58	28.98	29.05	24	5,228	0.46%
2019/04/12	0	0.00	6	28.32	28.55	-6	4,942	-0.12%
2019/04/10	0	0.00	1	28.05	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	3	28.20	28.15	-3	4,694	-0.06%
2019/04/08	3	27.93	15	28.12	27.60	-12	4,598	-0.26%
2019/04/03	11	27.54	14	27.62	27.55	-3	4,525	-0.07%
2019/04/02	6	27.34	5	27.24	27.30	1	4,451	0.02%
2019/04/01	0	0.00	1	26.90	26.85	-1	4,335	-0.02%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/28	4	26.29	0	0.00	26.00	4	4,270	0.09%
2019/03/27	9	26.48	8	26.65	26.40	1	4,278	0.02%
2019/03/26	1	27.10	3	26.80	26.70	-2	4,252	-0.05%
2019/03/25	1	27.30	0	0.00	27.30	1	4,195	0.02%
2019/03/22	5	27.86	4	27.83	27.85	1	4,192	0.02%
2019/03/21	1	27.10	1	27.45	27.60	0	4,118	0.00%
2019/03/20	0	0.00	1	27.10	26.80	-1	4,111	-0.02%
2019/03/19	1	26.90	0	0.00	26.70	1	4,115	0.02%
2019/03/18	3	27.18	0	0.00	27.15	3	4,094	0.07%
2019/03/12	1	26.25	1	26.05	26.15	0	4,166	0.00%
2019/03/07	13	26.45	7	26.42	26.25	6	4,515	0.13%
2019/03/06	0	0.00	6	26.88	26.85	-6	4,539	-0.13%
2019/03/05	5	26.94	0	0.00	26.80	5	4,631	0.11%
2019/03/04	1	27.15	0	0.00	27.20	1	4,629	0.02%
2019/02/27	6	27.05	6	27.00	26.95	0	4,627	0.00%
2019/02/26	6	27.95	8	27.94	27.55	-2	4,598	-0.04%
2019/02/25	8	28.24	9	28.10	28.00	-1	4,602	-0.02%
2019/02/22	34	28.26	29	28.30	27.90	5	4,499	0.11%
2019/02/21	6	27.65	5	27.26	28.10	1	4,163	0.02%
2019/02/20	2	26.30	2	26.15	26.10	0	3,902	0.00%
2019/02/19	19	26.10	6	26.09	26.10	13	3,977	0.33%
2019/02/18	0	0.00	9	26.24	26.20	-9	3,985	-0.23%
2019/02/15	9	25.75	0	0.00	25.70	9	3,985	0.23%
2019/02/14	7	26.21	1	26.25	26.10	6	3,947	0.15%
2019/02/13	4	25.68	8	26.03	26.15	-4	3,840	-0.10%
2019/02/12	3	24.62	5	24.40	25.20	-2	3,643	-0.05%
2019/01/29	0	23.85	0	0.00	23.90	0	3,777	0.00%
2019/01/25	0	0.00	1	24.25	24.15	-1	4,225	-0.02%
2019/01/22	2	23.78	0	0.00	23.70	2	4,453	0.04%
2019/01/21	5	23.90	0	0.00	23.90	5	4,498	0.11%
2019/01/17	5	23.80	0	0.00	23.80	5	4,604	0.11%
2019/01/11	1	24.15	4	23.95	23.85	-3	4,732	-0.06%
2019/01/10	21	24.32	18	24.43	24.30	3	4,712	0.06%
2019/01/09	0	0.00	10	23.45	23.70	-10	4,626	-0.22%
2019/01/07	10	22.95	0	0.00	22.95	10	4,615	0.22%
2019/01/04	0	22.40	0	0.00	22.40	0	4,684	0.00%
2018/12/28	4	23.05	5	22.94	22.85	-1	4,838	-0.02%
2018/12/26	0	0.00	2	23.10	22.60	-2	5,027	-0.04%
2018/12/25	0	0.00	5	22.86	23.10	-5	5,027	-0.10%
2018/12/22	0	0.00	10	23.25	23.30	-10	5,049	-0.20%
2018/12/21	4	22.75	4	23.10	23.60	0	5,109	0.00%
2018/12/20	0	0.00	43	23.18	23.05	-43	5,091	-0.84%
2018/12/19	4	24.00	6	23.83	23.80	-2	5,067	-0.04%
2018/12/18	0	0.00	2	24.15	23.90	-2	5,102	-0.04%
2018/12/17	0	0.00	1	24.55	24.50	-1	5,194	-0.02%
2018/12/14	4	24.05	4	24.20	24.30	0	5,181	0.00%
2018/12/13	11	24.60	5	24.36	24.30	6	5,184	0.12%
2018/12/10	0	0.00	1	24.20	24.10	-1	5,198	-0.02%
2018/12/07	4	24.75	4	24.50	24.75	0	5,196	0.00%
2018/12/06	4	24.29	5	24.31	24.05	-1	5,199	-0.02%
2018/12/05	4	25.45	14	25.46	25.60	-10	5,157	-0.19%
2018/12/04	3	26.02	2	25.85	25.85	1	5,252	0.02%
2018/11/30	12	24.58	3	24.47	24.65	9	5,075	0.18%
2018/11/29	3	24.32	0	0.00	23.85	3	4,932	0.06%
2018/11/28	0	0.00	5	23.88	23.85	-5	4,935	-0.10%
2018/11/27	6	23.51	1	23.55	23.55	5	4,931	0.10%
2018/11/26	6	23.31	0	0.00	23.40	6	5,035	0.12%
2018/11/23	3	23.63	4	23.43	23.30	-1	5,149	-0.02%
2018/11/22	4	23.85	0	0.00	23.40	4	5,337	0.07%
2018/11/21	0	0.00	3	23.98	24.05	-3	5,764	-0.05%
2018/11/20	13	23.69	1	23.65	23.70	12	5,998	0.20%
2018/11/19	16	23.55	1	23.70	23.70	15	6,020	0.25%
2018/11/16	4	23.73	5	23.49	23.40	-1	6,028	-0.02%
2018/11/14	7	23.39	2	23.40	23.50	5	5,954	0.08%
2018/11/13	3	23.10	1	23.05	23.20	2	5,926	0.03%
2018/11/12	1	22.85	5	22.95	22.85	-4	6,002	-0.07%
2018/11/08	5	23.16	2	23.00	23.00	3	6,121	0.05%
2018/11/07	46	23.24	41	23.03	23.45	5	6,081	0.08%
2018/11/06	2	22.95	4	22.69	22.20	-2	6,058	-0.03%
2018/11/05	3	23.12	5	22.96	23.30	-2	6,068	-0.03%
2018/11/02	23	24.02	25	23.88	23.40	-2	6,019	-0.03%
2018/11/01	2	22.45	8	22.39	22.45	-6	5,798	-0.10%
2018/10/31	10	21.01	8	21.20	21.10	2	5,804	0.03%
2018/10/30	0	0.00	2	20.20	20.10	-2	5,880	-0.03%
2018/10/29	1	20.15	2	20.58	20.70	-1	5,917	-0.02%
2018/10/26	4	19.60	8	19.54	19.50	-4	5,994	-0.07%
2018/10/25	9	19.56	1	19.65	19.05	8	6,049	0.13%
2018/10/24	2	20.63	8	20.49	20.50	-6	6,087	-0.10%
2018/10/23	6	20.45	7	20.66	20.45	-1	6,132	-0.02%
2018/10/22	11	21.35	0	0.00	21.40	11	6,214	0.18%
2018/10/19	2	20.90	0	0.00	20.90	2	6,444	0.03%
2018/10/18	6	21.59	1	21.60	21.50	5	6,626	0.08%
2018/10/17	0	0.00	2	21.98	21.50	-2	6,694	-0.03%
2018/10/16	1	21.25	3	21.45	21.20	-2	6,683	-0.03%
2018/10/15	2	21.28	1	21.25	20.85	1	6,739	0.01%
2018/10/12	7	20.59	7	20.41	21.20	0	6,752	0.00%
2018/10/11	3	20.60	7	20.67	20.60	-4	6,849	-0.06%
2018/10/09	2	23.05	1	22.80	22.85	1	6,952	0.01%
2018/10/08	10	22.58	34	22.67	22.50	-24	7,000	-0.34%
2018/10/05	29	23.14	3	24.27	23.15	26	7,080	0.37%
2018/10/04	1	26.05	1	25.70	25.65	0	7,035	0.00%
2018/10/03	0	0.00	4	25.90	25.70	-4	7,088	-0.06%
2018/10/01	1	26.10	0	0.00	26.10	1	7,204	0.01%
2018/09/28	2	26.00	1	26.05	26.15	1	7,440	0.01%
2018/09/27	8	26.15	2	26.15	26.15	6	7,608	0.08%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/25	3	26.52	0	0.00	26.55	3	8,826	0.03%
2018/09/21	7	26.27	21	26.43	26.90	-14	9,259	-0.15%
2018/09/20	2	25.75	0	0.00	25.35	2	9,307	0.02%
2018/09/19	0	0.00	1	26.00	25.65	-1	9,365	-0.01%
2018/09/18	1	25.70	1	25.75	25.70	0	9,513	0.00%
2018/09/17	9	26.55	0	0.00	26.55	9	9,530	0.09%
2018/09/14	17	26.04	18	26.62	26.40	-1	9,515	-0.01%
2018/09/13	10	25.98	9	25.94	25.60	1	9,512	0.01%
2018/09/12	1	26.20	3	25.68	25.70	-2	9,595	-0.02%
2018/09/11	2	26.03	3	26.02	26.25	-1	9,675	-0.01%
2018/09/10	6	25.28	0	0.00	25.25	6	9,667	0.06%
2018/09/07	10	27.00	0	0.00	26.70	10	9,577	0.10%
2018/09/06	0	0.00	12	29.25	28.80	-12	9,571	-0.13%
2018/09/05	10	28.85	1	29.10	28.90	9	9,621	0.09%
2018/09/04	0	0.00	22	29.36	29.60	-22	9,694	-0.23%
2018/09/03	30	28.96	0	0.00	28.80	30	9,749	0.31%
2018/08/31	18	29.77	39	29.49	29.95	-21	9,765	-0.22%
2018/08/30	6	29.38	4	29.30	29.50	2	10,169	0.02%
2018/08/29	22	29.66	36	29.81	29.70	-14	10,391	-0.13%
2018/08/28	122	29.40	97	29.35	28.55	25	10,290	0.24%	大買/
2018/08/27	4	27.40	18	28.19	29.20	-14	9,920	-0.14%
2018/08/24	1	26.40	3	26.40	26.55	-2	9,832	-0.02%
2018/08/21	2	26.23	0	0.00	26.10	2	10,782	0.02%
2018/08/20	1	26.30	1	25.90	26.40	0	11,334	0.00%
2018/08/17	3	27.07	2	26.45	26.45	1	11,913	0.01%
2018/08/15	2	26.25	0	0.00	26.30	2	12,761	0.02%
2018/08/14	0	0.00	2	27.10	27.20	-2	12,882	-0.02%
2018/08/13	1	26.65	13	27.90	26.20	-12	13,082	-0.09%
2018/08/10	2	28.10	1	28.15	28.15	1	13,043	0.01%
2018/08/09	1	28.65	4	28.75	28.85	-3	13,139	-0.02%
2018/08/08	0	0.00	13	29.31	28.55	-13	13,262	-0.10%
2018/08/07	3	28.80	1	29.25	29.25	2	13,330	0.02%
2018/08/06	18	29.30	11	29.31	28.85	7	13,475	0.05%
2018/08/03	1	27.70	1	28.05	28.10	0	13,489	0.00%
2018/08/02	9	28.28	9	27.87	27.85	0	13,499	0.00%
2018/08/01	4	28.85	0	0.00	28.75	4	13,583	0.03%
2018/07/31	1	28.90	0	0.00	28.75	1	13,850	0.01%
2018/07/30	3	28.17	1	28.80	28.50	2	13,957	0.01%
2018/07/27	8	29.39	3	29.17	29.50	5	13,909	0.04%
2018/07/26	7	29.26	7	29.58	29.55	0	13,809	0.00%
2018/07/25	0	0.00	4	28.33	28.60	-4	13,605	-0.03%
2018/07/24	0	0.00	5	26.95	27.30	-5	13,400	-0.04%
2018/07/23	2	26.25	12	25.82	26.70	-10	13,305	-0.08%
2018/07/20	3	26.40	8	25.92	25.45	-5	13,244	-0.04%
2018/07/19	1	26.30	1	26.35	26.25	0	13,169	0.00%
2018/07/18	14	26.96	2	26.45	26.30	12	13,140	0.09%
2018/07/17	5	27.87	9	27.93	28.35	-4	12,987	-0.03%
2018/07/16	8	28.18	2	28.58	27.95	6	12,827	0.05%
2018/07/13	9	29.42	3	29.05	28.70	6	12,747	0.05%
2018/07/12	7	29.25	11	28.65	29.70	-4	12,715	-0.03%
2018/07/11	4	29.08	2	28.83	28.55	2	12,623	0.02%
2018/07/10	0	0.00	2	28.55	29.00	-2	12,559	-0.02%
2018/07/09	8	29.02	10	28.98	28.75	-2	12,554	-0.02%
2018/07/06	22	29.40	22	28.94	28.95	0	12,464	0.00%
2018/07/05	7	31.09	13	31.03	29.80	-6	12,239	-0.05%
2018/07/04	26	31.98	13	31.72	32.00	13	12,022	0.11%
2018/07/03	69	34.16	57	34.35	31.40	12	11,762	0.10%
2018/07/02	42	31.83	75	32.41	33.05	-33	10,803	-0.31%
2018/06/29	2	29.43	19	29.94	30.05	-17	10,327	-0.16%
2018/06/28	3	28.37	4	28.98	28.10	-1	10,164	-0.01%
2018/06/27	10	29.43	6	29.60	28.70	4	10,090	0.04%
2018/06/26	3	28.63	6	28.58	29.20	-3	9,925	-0.03%
2018/06/25	4	28.35	5	28.22	28.00	-1	9,866	-0.01%
2018/06/22	4	28.98	5	29.85	28.75	-1	9,839	-0.01%
2018/06/21	9	30.08	6	29.99	30.20	3	9,781	0.03%
2018/06/20	4	28.40	5	28.15	28.00	-1	9,678	-0.01%
2018/06/19	4	29.61	2	29.58	29.30	2	9,551	0.02%
2018/06/15	6	30.13	6	30.23	30.05	0	9,513	0.00%
2018/06/14	12	31.11	19	30.81	30.40	-7	9,442	-0.07%
2018/06/13	8	30.19	11	30.54	30.55	-3	9,329	-0.03%
2018/06/12	5	30.43	6	30.58	30.10	-1	9,261	-0.01%
2018/06/11	12	31.15	8	31.49	31.15	4	9,137	0.04%
2018/06/08	13	30.29	15	30.55	30.60	-2	9,001	-0.02%
2018/06/07	46	31.93	20	31.76	30.40	26	8,896	0.29%
2018/06/06	23	30.51	27	30.79	31.20	-4	8,362	-0.05%
2018/06/05	6	29.13	5	28.85	28.85	1	8,033	0.01%
2018/06/04	5	30.12	4	29.98	29.75	1	7,931	0.01%
2018/06/01	7	29.21	3	29.12	29.15	4	7,814	0.05%
2018/05/31	34	30.65	18	30.17	29.15	16	7,709	0.21%
2018/05/30	9	29.83	6	29.85	30.40	3	7,314	0.04%
2018/05/29	48	31.06	26	30.81	30.05	22	6,991	0.31%
2018/05/28	44	30.15	32	30.10	31.60	12	6,615	0.18%
2018/05/25	144	28.67	128	28.72	28.80	16	6,007	0.27%	大買/大賣/
2018/05/24	23	26.38	19	26.80	27.20	4	5,375	0.07%
2018/05/23	5	24.71	8	24.74	24.75	-3	4,844	-0.06%
2018/05/22	11	23.53	19	23.43	23.55	-8	4,373	-0.18%
2018/05/21	0	0.00	10	23.30	23.35	-10	4,181	-0.24%
2018/05/18	10	22.05	1	22.50	22.20	9	3,919	0.23%
2018/05/17	3	22.27	0	0.00	22.00	3	3,885	0.08%
2018/05/16	2	22.60	8	22.43	22.90	-6	3,734	-0.16%
2018/05/15	10	21.84	2	21.75	22.45	8	3,591	0.22%
2018/05/14	7	21.68	6	21.25	21.70	1	3,452	0.03%
2018/05/11	32	22.15	31	21.03	20.80	1	3,201	0.03%
2018/05/10	2	21.25	2	21.10	21.40	0	3,004	0.00%
2018/05/09	5	21.09	5	21.09	21.25	0	2,931	0.00%
2018/05/08	29	20.86	25	21.16	20.25	4	2,728	0.15%
2018/05/07	3	19.72	13	19.65	20.05	-10	2,354	-0.42%
2018/04/12	0	0.00	1	17.85	17.85	-1	2,371	-0.04%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/03/27	0	0.00	1	18.10	18.10	-1	3,704	-0.03%
2018/03/23	0	0.00	3	17.70	17.90	-3	4,247	-0.07%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/12	0	0.00	5	18.85	18.80	-5	6,081	-0.08%
2018/03/07	0	0.00	2	18.95	18.85	-2	6,129	-0.03%
2018/03/06	0	0.00	4	19.36	19.45	-4	6,169	-0.06%
2018/03/05	2	18.65	0	0.00	18.50	2	6,142	0.03%
2018/02/27	1	18.90	0	0.00	18.85	1	6,240	0.02%
2018/02/23	1	19.65	0	0.00	19.70	1	6,531	0.02%
2018/02/21	5	18.35	13	18.45	18.80	-8	6,850	-0.12%
2018/02/08	0	0.00	1	17.80	17.80	-1	6,994	-0.01%
2018/02/01	0	0.00	1	20.65	20.40	-1	6,967	-0.01%
2018/01/31	0	0.00	4	20.00	20.20	-4	7,016	-0.06%
2018/01/24	1	20.10	0	0.00	20.30	1	7,191	0.01%
2018/01/23	1	20.45	0	0.00	20.30	1	7,367	0.01%
2018/01/19	0	0.00	4	21.38	21.00	-4	7,427	-0.05%
2018/01/18	2	21.63	17	21.70	21.45	-15	7,455	-0.20%
2018/01/17	1	21.75	2	21.88	21.50	-1	7,445	-0.01%
2018/01/16	0	0.00	2	20.90	20.95	-2	7,459	-0.03%
2018/01/15	3	21.15	16	21.22	21.00	-13	7,507	-0.17%
2018/01/12	1	21.60	1	21.50	21.40	0	7,587	0.00%
2018/01/11	1	21.40	5	20.95	21.65	-4	7,709	-0.05%
2018/01/10	2	20.80	0	0.00	20.85	2	7,950	0.03%
2018/01/09	5	20.95	1	20.70	20.70	4	7,970	0.05%
2018/01/08	22	21.17	4	20.91	20.70	18	8,145	0.22%
2018/01/05	2	21.63	2	21.90	21.65	0	8,371	0.00%
2018/01/04	11	22.34	4	22.66	22.55	7	8,221	0.09%
2018/01/03	16	21.83	1	21.60	21.45	15	7,920	0.19%
2018/01/02	3	21.75	1	21.65	21.45	2	7,853	0.03%