宏達電 (2498)-元大-土城券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股
1093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

宏達電 (2498)籌碼相關－元大-土城券商分點個股進出

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

元大-土城券商分點個股進出
元大-土城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
2024/05/31	8	44.94	3	44.30	43.60	5	4,148	0.12%
2024/05/30	1	43.05	0	0.00	43.15	1	4,029	0.02%
2024/05/29	6	43.73	0	0.00	43.30	6	4,067	0.15%
2024/05/28	1	42.85	0	0.00	43.40	1	4,037	0.02%
2024/05/27	3	42.98	1	43.45	43.30	2	4,072	0.05%
2024/05/23	0	0.00	5	42.74	42.50	-5	4,241	-0.12%
2024/05/22	0	0.00	2	43.55	43.50	-2	4,278	-0.05%
2024/05/21	2	42.98	0	0.00	42.70	2	4,302	0.05%
2024/05/20	0	0.00	3	43.33	43.40	-3	4,363	-0.07%
2024/05/17	3	43.37	0	0.00	43.20	3	4,402	0.07%
2024/05/16	3	42.92	0	0.00	43.25	3	4,424	0.07%
2024/05/15	2	42.33	0	0.00	42.60	2	4,435	0.05%
2024/05/14	0	0.00	1	42.50	42.25	-1	4,440	-0.02%
2024/05/10	0.1	41.23	8	40.75	41.60	-7.9	4,543	-0.17%
2024/05/09	1.1	41.86	0	0.00	41.60	1.1	4,525	0.02%
2024/05/08	0	0.00	1	41.85	42.45	-1	4,553	-0.02%
2024/05/07	1	41.80	0	0.00	42.00	1	4,588	0.02%
2024/05/02	0	0.00	10	42.72	42.65	-10	4,628	-0.22%
2024/04/30	4	42.65	0	0.00	42.65	4	4,710	0.08%
2024/04/29	1	43.30	0	0.00	43.40	1	4,755	0.02%
2024/04/26	0.1	42.20	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	5	41.55	5	41.70	41.70	0	4,837	0.00%
2024/04/19	5	42.12	14	41.55	41.45	-9	5,086	-0.18%
2024/04/17	1	42.90	8	43.12	42.80	-7	5,293	-0.13%
2024/04/16	4	43.58	2	43.25	42.90	2	5,669	0.04%
2024/04/15	2	45.28	2	45.25	45.15	0	6,724	0.00%
2024/04/10	0	0.00	19	46.74	46.40	-19	7,393	-0.26%
2024/04/09	0	0.00	1	46.50	46.65	-1	7,483	-0.01%
2024/04/02	6	47.89	5	47.50	47.50	1	7,602	0.01%
2024/04/01	1	48.15	1.2	47.92	48.25	-0.2	7,772	0.00%
2024/03/29	1	47.50	0	0.00	47.20	1	7,874	0.01%
2024/03/27	0	0.00	5	48.00	47.65	-5	8,601	-0.06%
2024/03/21	0	46.50	1	46.60	47.05	-1	8,556	-0.01%
2024/03/20	1	46.25	0	0.00	46.00	1	8,743	0.01%
2024/03/15	0	45.55	0	0.00	45.15	0	9,180	0.00%
2024/03/12	0	0.00	2	47.05	47.25	-2	9,209	-0.02%
2024/03/08	1	46.50	0	0.00	45.90	1	9,224	0.01%
2024/03/07	0	0.00	3	47.40	47.00	-3	9,146	-0.03%
2024/03/06	6.1	47.19	4	47.10	47.10	2.1	9,092	0.02%
2024/03/04	1	49.80	1	49.25	49.20	0	8,958	0.00%
2024/03/01	0	0.00	1	49.15	48.95	-1	8,982	-0.01%
2024/02/29	1	48.70	0	0.00	48.75	1	8,985	0.01%
2024/02/27	7	50.07	8	49.25	48.60	-1	9,009	-0.01%
2024/02/26	3	48.42	0	0.00	49.00	3	8,870	0.03%
2024/02/23	2	48.75	2	48.50	48.50	0	8,971	0.00%
2024/02/22	2	49.60	0	0.00	49.00	2	8,973	0.02%
2024/02/21	1	49.05	2	49.88	49.55	-1	9,009	-0.01%
2024/02/20	1	49.70	1	49.20	49.20	0	9,182	0.00%
2024/02/19	0	50.20	3	50.13	50.00	-3	9,162	-0.03%
2024/02/16	0	50.20	0	0.00	50.00	0	9,254	0.00%
2024/02/05	2	49.05	1	49.05	49.05	1	9,356	0.01%
2024/02/02	1	51.00	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	1	50.70	50.70	-1	9,271	-0.01%
2024/01/31	0	0.00	2	49.68	49.10	-2	9,321	-0.02%
2024/01/30	1	49.65	0	0.00	49.50	1	9,409	0.01%
2024/01/26	1	50.50	0	0.00	50.00	1	9,673	0.01%
2024/01/25	1	51.00	0	0.00	50.50	1	9,699	0.01%
2024/01/24	3	52.00	25	51.90	51.40	-22	9,681	-0.23%
2024/01/22	11	51.32	16	51.44	51.50	-5	9,589	-0.05%
2024/01/19	5	50.50	0	0.00	50.30	5	9,606	0.05%
2024/01/18	1	49.70	2	50.15	50.40	-1	9,580	-0.01%
2024/01/17	2	49.76	2	49.15	49.15	0	9,534	0.00%
2024/01/16	9	50.26	0	0.00	50.30	9	9,430	0.10%
2024/01/15	2	51.70	2	51.70	51.30	0	9,357	0.00%
2024/01/12	18	52.28	0	0.00	51.60	18	9,351	0.19%
2024/01/11	7	52.43	1	52.30	52.10	6	9,297	0.06%
2024/01/10	4	52.60	5	52.80	52.20	-1	9,242	-0.01%
2024/01/09	57	54.83	64	54.50	54.70	-7	8,994	-0.08%
2024/01/08	9	53.34	10	53.45	52.90	-1	7,866	-0.01%
2024/01/04	6	48.72	0	0.00	48.65	6	7,219	0.08%
2024/01/03	3	49.40	0	0.00	49.40	3	7,236	0.04%
2024/01/02	0	0.00	2	50.95	50.70	-2	7,178	-0.03%
2023/12/27	1	53.40	3	52.40	52.10	-2	7,194	-0.03%
2023/12/26	1	51.70	2	51.60	51.50	-1	7,015	-0.01%
2023/12/25	10	52.76	4	53.50	52.00	6	6,901	0.09%
2023/12/22	8	51.05	5	51.26	51.20	3	6,432	0.05%
2023/12/20	2	49.00	2	49.38	49.55	0	6,172	0.00%
2023/12/19	1	48.45	1	48.60	48.65	0	6,148	0.00%
2023/12/18	2	49.75	5	49.33	49.25	-3	6,148	-0.05%
2023/12/15	8	51.73	1	50.80	50.80	7	6,065	0.12%
2023/12/14	6	51.40	4	51.38	52.00	2	5,873	0.03%
2023/12/13	0	0.00	1	48.45	48.30	-1	5,425	-0.02%
2023/12/07	6	49.10	0	0.00	48.40	6	5,460	0.11%
2023/12/04	1	49.45	0	0.00	49.75	1	5,473	0.02%
2023/11/30	0	0.00	2	50.40	50.20	-2	5,414	-0.04%
2023/11/28	1	49.75	0	0.00	50.00	1	5,348	0.02%
2023/11/27	1	49.55	0	0.00	48.45	1	5,299	0.02%
2023/11/23	4	50.15	1	50.30	50.10	3	5,249	0.06%
2023/11/22	2	50.60	2	50.03	50.00	0	5,226	0.00%
2023/11/21	3	49.30	3	49.15	49.30	0	5,125	0.00%
2023/11/20	0	49.30	1	49.15	49.15	-1	5,091	-0.02%
2023/11/17	5	49.05	12.1	49.65	49.45	-7.1	5,037	-0.14%
2023/11/16	1.1	48.10	0	0.00	48.15	1.1	4,841	0.02%
2023/11/14	0	0.00	5	47.65	47.20	-5	4,728	-0.11%
2023/11/13	5	47.05	5	46.20	46.75	0	4,668	0.00%
2023/11/09	5	46.35	0	0.00	46.30	5	4,668	0.11%
2023/11/08	0	0.00	5	46.40	47.40	-5	4,731	-0.11%
2023/11/07	5	46.00	0.1	46.00	46.05	4.9	4,652	0.10%
2023/11/06	14.1	47.70	4	48.00	48.10	10.1	4,602	0.22%
2023/11/03	12	47.32	15	47.65	47.40	-3	4,549	-0.07%
2023/11/02	11	46.12	1	45.95	45.85	10	4,356	0.23%
2023/11/01	0	44.85	18	44.55	44.75	-18	4,470	-0.40%
2023/10/31	5	44.10	0	0.00	44.10	5	4,598	0.11%
2023/10/27	6	46.20	8	46.31	46.00	-2	4,872	-0.04%
2023/10/25	24	46.69	2	46.58	46.60	22	4,945	0.44%
2023/10/24	1	45.20	13	45.06	45.70	-12	5,041	-0.24%
2023/10/23	5	45.63	9	45.17	45.30	-4	5,087	-0.08%
2023/10/20	5	45.55	0	0.00	45.70	5	5,146	0.10%
2023/10/19	13	45.98	13	45.83	45.85	0	5,182	0.00%
2023/10/18	2	46.65	2	47.45	46.60	0	5,274	0.00%
2023/10/17	2	49.90	1	49.70	48.10	1	5,172	0.02%
2023/10/13	1	49.65	1	49.95	50.10	0	5,240	0.00%
2023/10/12	0	0.00	1	50.40	50.30	-1	5,366	-0.02%
2023/10/11	1	50.20	0	0.00	49.25	1	5,491	0.02%
2023/10/06	1	49.70	2	49.78	49.65	-1	5,673	-0.02%
2023/10/05	5	50.22	4	50.08	50.30	1	6,014	0.02%
2023/10/04	3	47.65	0	0.00	47.45	3	6,175	0.05%
2023/09/28	0	0.00	19	48.53	48.10	-19	6,410	-0.30%
2023/09/22	0.1	49.15	0	0.00	49.65	0.1	6,536	0.00%
2023/09/21	1	48.65	1	48.45	48.45	0	6,600	0.00%
2023/09/20	1	49.60	0	0.00	49.20	1	6,605	0.02%
2023/09/19	7	49.63	0	0.00	49.45	7	6,662	0.11%
2023/09/13	3	49.80	0	0.00	49.50	3	6,999	0.04%
2023/09/12	0	49.95	0	0.00	49.80	0	7,080	0.00%
2023/09/11	3	50.30	0	0.00	49.30	3	7,089	0.04%
2023/09/08	1	50.50	0	0.00	50.10	1	7,114	0.01%
2023/09/05	4	53.10	5	53.04	53.00	-1	7,188	-0.01%
2023/09/01	1	52.30	0	0.00	52.10	1	7,380	0.01%
2023/08/30	0	0.00	1	52.30	52.50	-1	8,030	-0.01%
2023/08/29	1	51.60	4	51.00	51.80	-3	8,139	-0.04%
2023/08/25	0	0.00	26	51.70	51.10	-26	8,264	-0.31%
2023/08/24	0	0.00	0	50.90	51.10	0	8,394	0.00%
2023/08/22	0	0.00	0	51.40	50.70	0	8,767	0.00%
2023/08/21	2	51.20	0	0.00	51.20	2	8,833	0.02%
2023/08/18	0	51.00	1	50.70	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	1	50.90	51.00	-1	8,893	-0.01%
2023/08/16	4	49.70	3	50.30	50.40	1	8,956	0.01%
2023/08/15	1	49.95	0	0.00	50.00	1	8,958	0.01%
2023/08/14	1.1	49.21	0	0.00	49.10	1.1	9,137	0.01%
2023/08/10	1	50.70	0	0.00	50.50	1	9,128	0.01%
2023/08/07	3	51.60	7	52.23	52.30	-4	9,133	-0.04%
2023/08/04	3	51.33	1	51.60	51.10	2	9,024	0.02%
2023/08/02	13	53.30	1	53.30	52.50	12	8,926	0.13%
2023/08/01	0	0.00	20	55.76	55.60	-20	8,713	-0.23%
2023/07/31	1	56.20	1	56.88	55.80	0	8,672	0.00%
2023/07/28	2	55.95	0	0.00	56.00	2	8,619	0.02%
2023/07/27	3	56.40	2	56.75	57.20	1	8,602	0.01%
2023/07/26	3	55.87	0	0.00	55.50	3	8,529	0.04%
2023/07/25	0	0.00	0	55.90	55.70	0	8,563	0.00%
2023/07/24	5	57.00	1	56.60	56.30	4	8,609	0.05%
2023/07/21	0	0.00	1	57.80	57.80	-1	8,621	-0.01%
2023/07/20	0	0.00	1	56.60	57.00	-1	8,657	-0.01%
2023/07/19	2	56.40	2	55.80	55.60	0	8,690	0.00%
2023/07/18	2	57.10	1	57.80	56.70	1	8,788	0.01%
2023/07/17	0	0.00	3	58.17	58.50	-3	8,914	-0.03%
2023/07/14	7	58.60	1	58.40	58.80	6	8,991	0.07%
2023/07/13	6	59.43	6	58.75	58.40	0	8,953	0.00%
2023/07/12	10	58.39	2	59.19	57.70	8	8,770	0.09%
2023/07/11	3.1	57.59	2	57.95	58.00	1.1	8,506	0.01%
2023/07/10	1	55.60	0	0.00	55.30	1	8,312	0.01%
2023/07/07	2	56.60	2	55.95	55.90	0	8,305	0.00%
2023/07/06	2	56.70	1	57.30	56.80	1	8,385	0.01%
2023/07/05	9	57.24	5	56.96	56.80	4	8,668	0.05%
2023/07/04	8	57.70	0	0.00	57.20	8	9,133	0.09%
2023/07/03	0	57.30	0	0.00	57.10	0	9,220	0.00%
2023/06/30	11	57.15	50	57.20	57.10	-39	9,320	-0.42%
2023/06/28	0	0.00	1	56.20	56.40	-1	9,417	-0.01%
2023/06/27	3	56.80	0	0.00	56.40	3	9,657	0.03%
2023/06/26	53	57.75	9	57.58	57.40	44	9,898	0.44%
2023/06/21	1	58.50	1	59.20	58.70	0	10,018	0.00%
2023/06/20	3	58.73	2.1	59.20	58.70	0.9	9,944	0.01%
2023/06/19	1	59.70	0	0.00	58.90	1	10,023	0.01%
2023/06/16	1	60.80	12	61.02	60.50	-11	10,044	-0.11%
2023/06/15	0	0.00	7	60.50	60.20	-7	10,095	-0.07%
2023/06/14	6	60.28	0	0.00	60.20	6	10,260	0.06%
2023/06/13	30	61.00	1	61.00	61.00	29	10,510	0.28%
2023/06/08	0	0.00	2	60.80	60.40	-2	11,507	-0.02%
2023/06/06	18	61.34	11	61.33	61.00	7	12,463	0.06%
2023/06/05	2.6	64.58	1	63.70	63.60	1.6	12,483	0.01%
2023/06/02	1	62.80	1	62.90	62.90	0	12,292	0.00%
2023/06/01	2.2	62.07	2	62.40	62.40	0.2	12,408	0.00%
2023/05/31	3	62.07	18	62.40	61.80	-15	12,681	-0.12%
2023/05/30	6.2	61.93	9	61.86	61.80	-2.8	13,018	-0.02%
2023/05/29	0	0.00	20	61.15	61.50	-20	13,433	-0.15%
2023/05/26	2	58.65	0	0.00	58.40	2	13,751	0.01%
2023/05/25	10	59.75	2	60.30	59.40	8	14,297	0.06%
2023/05/24	1	59.80	1	59.60	59.60	0	14,541	0.00%
2023/05/23	5	60.30	5.1	59.90	60.10	-0.1	15,234	0.00%
2023/05/22	3	60.10	3	59.90	60.30	0	15,543	0.00%
2023/05/18	6	59.67	9	59.09	58.90	-3	15,860	-0.02%
2023/05/16	0	0.00	0	57.60	57.60	0	16,400	0.00%
2023/05/12	5	56.00	3	56.60	57.20	2	17,142	0.01%
2023/05/11	6	57.25	8	57.05	56.00	-2	17,695	-0.01%
2023/05/10	4	57.40	0	0.00	57.50	4	18,116	0.02%
2023/05/09	2	57.50	2.1	56.70	56.80	-0.1	18,824	0.00%
2023/05/05	0	0.00	12	57.20	57.30	-12	21,816	-0.06%
2023/05/03	1	56.50	0	0.00	56.50	1	22,607	0.00%
2023/05/02	1	56.70	1	57.50	57.50	0	22,964	0.00%
2023/04/28	10	57.15	6	56.79	56.70	4	23,193	0.02%
2023/04/27	15	56.50	15	56.10	56.20	0	23,205	0.00%
2023/04/26	4	55.88	7	55.87	56.50	-3	23,243	-0.01%
2023/04/25	1	58.00	0	0.00	55.90	1	23,544	0.00%
2023/04/24	2	58.10	0	0.00	58.00	2	23,797	0.01%
2023/04/21	5	59.04	6.5	58.48	58.10	-1.5	23,910	-0.01%
2023/04/20	22	60.14	36	59.61	59.60	-14	23,913	-0.06%
2023/04/19	21	61.93	16	62.78	61.70	5	23,949	0.02%
2023/04/18	2	65.00	2	63.30	63.30	0	24,001	0.00%
2023/04/17	5	64.82	4	64.80	64.60	1	24,530	0.00%
2023/04/14	0	64.20	17	64.25	64.30	-17	24,969	-0.07%
2023/04/13	6	64.90	25	64.12	63.70	-19	25,245	-0.08%
2023/04/12	1	64.90	4	64.83	64.70	-3	25,380	-0.01%
2023/04/11	24	65.56	2	64.30	64.30	22	25,460	0.09%
2023/04/10	14	65.09	26	65.10	65.20	-12	25,447	-0.05%
2023/04/07	18.6	65.10	3	64.47	64.10	15.6	25,252	0.06%
2023/04/06	1.3	62.97	2	63.35	63.60	-0.7	24,885	0.00%
2023/03/31	8	62.08	2	62.05	62.60	6	24,950	0.02%
2023/03/30	4	62.00	7	61.77	62.00	-3	25,029	-0.01%
2023/03/28	9	62.24	1	64.40	61.70	8	25,355	0.03%
2023/03/27	14	64.26	16	64.26	63.60	-2	25,215	-0.01%
2023/03/24	20	63.59	17	63.26	63.00	3	25,157	0.01%
2023/03/23	3	63.20	6.3	63.04	63.10	-3.3	25,160	-0.01%
2023/03/22	4	63.25	6	63.20	63.30	-2	25,290	-0.01%
2023/03/21	10	62.76	11	63.22	62.70	-1	25,422	0.00%
2023/03/20	4	62.85	22	62.83	63.20	-18	25,545	-0.07%
2023/03/17	12	62.25	11	61.74	62.20	1	25,901	0.00%
2023/03/16	42	61.64	26	61.40	61.10	16	26,237	0.06%
2023/03/15	5	63.50	26.5	63.55	63.00	-21.5	26,537	-0.08%
2023/03/14	24	62.42	24	63.23	62.50	0	26,978	0.00%
2023/03/13	16	61.77	9	61.49	62.60	7	27,719	0.03%
2023/03/10	28	62.64	7	62.96	62.60	21	28,235	0.07%
2023/03/09	12	65.43	40	66.05	64.40	-28	29,472	-0.10%
2023/03/08	19	63.70	3	63.60	63.40	16	29,774	0.05%
2023/03/07	21.9	65.14	10	65.08	64.90	11.9	29,637	0.04%
2023/03/06	2	64.70	17	64.35	64.80	-15	29,643	-0.05%
2023/03/03	13	64.13	7	64.56	63.60	6	29,568	0.02%
2023/03/02	32	65.07	16	65.12	64.80	16	29,462	0.05%
2023/03/01	15	66.81	11	67.03	66.10	4	29,189	0.01%
2023/02/24	13	66.05	10	66.61	65.40	3	28,773	0.01%
2023/02/23	15	66.58	35.4	66.56	66.70	-20.4	28,439	-0.07%
2023/02/22	26	65.32	8	65.44	64.60	18	28,059	0.06%
2023/02/21	21	67.38	26	67.14	66.70	-5	27,948	-0.02%
2023/02/20	28	66.55	23	66.73	66.90	5	27,536	0.02%
2023/02/17	11	65.78	7	65.13	65.80	4	27,439	0.01%
2023/02/16	8	65.74	9	65.41	65.60	-1	27,622	0.00%
2023/02/15	25.1	64.29	22	64.51	64.50	3	27,729	0.01%
2023/02/14	8	65.53	11	65.64	65.50	-3	27,359	-0.01%
2023/02/13	13	65.43	16	65.59	65.20	-3	27,496	-0.01%
2023/02/10	23.5	66.23	29	66.55	65.50	-5.5	27,637	-0.02%
2023/02/09	1	66.60	8.1	67.27	67.70	-7.1	27,428	-0.03%
2023/02/08	8	66.15	9	66.21	66.30	-1	27,527	0.00%
2023/02/07	45	66.27	35	66.85	66.10	10	27,519	0.04%
2023/02/06	28	66.97	89	67.68	68.70	-61	27,040	-0.23%
2023/02/03	68	67.42	52.1	67.47	65.10	15.9	26,040	0.06%
2023/02/02	5	65.90	68	66.75	66.90	-63	24,490	-0.26%
2023/02/01	6	60.90	9	60.80	60.90	-3	24,173	-0.01%
2023/01/31	20	60.51	46	60.58	60.80	-26	24,234	-0.11%
2023/01/30	4.2	58.90	7	58.33	59.50	-2.8	24,065	-0.01%
2023/01/17	2	57.20	5	57.30	57.20	-3	24,033	-0.01%
2023/01/16	0.3	57.20	0	0.00	57.20	0.3	24,166	0.00%
2023/01/13	22	58.20	20	58.14	57.30	2	24,282	0.01%
2023/01/12	12	59.38	14	59.71	59.50	-2	24,235	-0.01%
2023/01/11	5	59.02	7	59.39	59.00	-2	24,121	-0.01%
2023/01/10	2	59.20	12	58.97	58.80	-10	24,312	-0.04%
2023/01/09	7	59.37	14	59.37	58.70	-7	24,559	-0.03%
2023/01/06	5	58.96	3	58.90	58.50	2	24,854	0.01%
2023/01/05	20	58.94	11	59.33	58.70	9	25,296	0.04%
2023/01/04	28	58.78	19	58.98	58.80	9	25,241	0.04%
2023/01/03	7	58.43	24	58.15	58.10	-17	25,223	-0.07%
2022/12/30	4	56.43	5	56.44	55.70	-1	25,198	0.00%
2022/12/29	4	55.60	6	55.47	55.70	-2	25,355	-0.01%
2022/12/28	12.3	56.69	8	56.30	55.70	4.3	25,989	0.02%
2022/12/27	8	56.75	11	56.56	57.10	-3	26,174	-0.01%
2022/12/26	1	55.50	8	55.59	55.70	-7	26,380	-0.03%
2022/12/23	20	55.11	17	55.36	55.00	3	26,855	0.01%
2022/12/22	19.2	56.02	13	56.22	55.40	6.2	27,133	0.02%
2022/12/21	7	54.44	34	55.01	55.80	-27	27,737	-0.10%
2022/12/20	11	55.79	10	56.54	54.40	1	28,192	0.00%
2022/12/19	6	56.40	6	57.05	56.40	0	28,938	0.00%
2022/12/16	16	57.53	12.2	57.64	57.20	3.9	29,573	0.01%
2022/12/15	5	58.80	0	0.00	58.20	5	30,474	0.02%
2022/12/14	3	58.40	4	57.95	58.40	-1	31,185	0.00%
2022/12/13	8	59.61	8	59.10	58.40	0	31,538	0.00%
2022/12/12	13	59.10	12	59.30	58.90	1	31,888	0.00%
2022/12/09	41.1	60.26	13	59.91	59.40	28.1	31,984	0.09%
2022/12/08	20	59.64	45	59.25	59.90	-25	31,994	-0.08%
2022/12/07	38	58.54	27	59.34	58.00	11	32,125	0.03%
2022/12/06	54	60.39	44	61.14	59.90	10	32,225	0.03%
2022/12/05	57	60.98	75	60.65	60.40	-18	32,529	-0.06%
2022/12/02	28	58.99	13	58.96	59.10	15	31,931	0.05%
2022/12/01	76	59.12	74	59.21	57.80	2	31,833	0.01%
2022/11/30	64	55.70	52	55.61	57.60	12	31,310	0.04%
2022/11/29	0.1	51.90	1	51.90	52.40	-0.9	31,608	0.00%
2022/11/28	10	51.56	8	51.98	51.50	2	33,714	0.01%
2022/11/25	18	53.35	23	53.15	52.70	-5	34,360	-0.01%
2022/11/24	2	53.40	11	53.35	53.40	-9	35,383	-0.03%
2022/11/23	26	52.72	13	52.77	52.40	13	35,608	0.04%
2022/11/22	1	52.70	3	53.10	52.80	-2	35,980	-0.01%
2022/11/21	9	54.32	3	54.13	52.80	6	37,064	0.02%
2022/11/18	5	54.24	9	53.86	53.40	-4	37,282	-0.01%
2022/11/17	5	54.94	16	55.08	54.70	-11	38,061	-0.03%
2022/11/16	35	54.42	24	54.67	54.50	11	38,499	0.03%
2022/11/15	10	54.14	10	54.35	54.30	0	38,967	0.00%
2022/11/14	5.5	53.94	22	54.20	54.30	-16.5	39,829	-0.04%
2022/11/11	8	53.04	13	53.85	52.40	-5	40,889	-0.01%
2022/11/10	9	52.81	8	53.05	52.70	1	41,712	0.00%
2022/11/09	10	52.89	10	53.30	53.40	0	42,307	0.00%
2022/11/08	6	52.78	30	53.54	51.80	-24	43,100	-0.06%
2022/11/07	22	53.08	13	53.09	52.50	9	43,801	0.02%
2022/11/04	44	53.66	24	53.23	53.50	20	44,700	0.04%
2022/11/03	20	52.33	19	52.35	52.70	1	44,986	0.00%
2022/11/02	18	50.74	10	50.46	50.50	8	45,218	0.02%
2022/11/01	3	50.13	4	50.70	50.90	-1	46,009	0.00%
2022/10/31	13	49.89	16	49.89	50.50	-3	46,929	-0.01%
2022/10/28	11	48.41	8	49.11	48.30	3	48,686	0.01%
2022/10/27	9	49.91	2	50.20	50.30	7	49,722	0.01%
2022/10/26	7	48.82	6	49.22	48.40	1	50,392	0.00%
2022/10/25	15	49.57	24	49.10	49.05	-9	51,129	-0.02%
2022/10/24	8	50.54	10	49.87	49.65	-2	52,478	0.00%
2022/10/21	10	50.14	8	50.34	49.25	2	54,504	0.00%
2022/10/19	3	52.60	2	52.40	51.70	1	56,959	0.00%
2022/10/18	10	52.03	9	52.70	52.00	1	58,860	0.00%
2022/10/17	3	49.62	5	49.76	52.50	-2	62,994	0.00%
2022/10/14	9	52.40	6	52.17	51.70	3	65,525	0.00%
2022/10/13	11	50.83	10	50.51	49.05	1	66,365	0.00%
2022/10/12	22	51.77	20	51.58	53.00	2	66,666	0.00%
2022/10/11	9	51.89	12	51.97	51.60	-3	67,341	0.00%
2022/10/07	17	55.95	12	56.39	55.90	5	67,859	0.01%
2022/10/06	5	55.66	7	55.89	56.50	-2	69,128	0.00%
2022/10/05	30	56.84	19	56.68	55.00	11	70,843	0.02%
2022/10/04	3	55.83	6	56.13	55.90	-3	71,871	0.00%
2022/10/03	10	54.15	10	53.83	54.30	0	72,857	0.00%
2022/09/30	4	53.90	5	52.78	54.80	-1	75,063	0.00%
2022/09/29	13	53.12	11	53.06	53.30	2	77,665	0.00%
2022/09/28	62	55.13	71.3	52.77	52.00	-9.3	81,115	-0.01%
2022/09/27	23	55.75	18	55.62	56.60	5	82,606	0.01%
2022/09/26	47	57.53	56	58.84	56.00	-9	83,725	-0.01%
2022/09/23	32.1	61.56	69	61.70	60.80	-37	84,788	-0.04%
2022/09/22	41.6	63.85	48	63.05	62.70	-6.5	85,208	-0.01%
2022/09/21	46	63.86	32	63.57	64.50	14	85,680	0.02%
2022/09/20	10	62.73	21	62.93	62.80	-11	87,623	-0.01%
2022/09/19	19	61.94	18	61.84	61.30	1	87,693	0.00%
2022/09/16	11	61.42	11	61.35	61.20	0	87,845	0.00%
2022/09/15	10	61.75	10	62.46	61.30	0	88,657	0.00%
2022/09/14	18	61.39	8	61.50	62.60	10	89,958	0.01%
2022/09/13	16	62.82	16	63.28	62.20	0	89,566	0.00%
2022/09/12	29	63.32	35.5	63.64	63.30	-6.5	89,038	-0.01%
2022/09/08	11	60.95	10	60.91	60.80	1	88,042	0.00%
2022/09/07	33	60.20	26	60.32	60.40	7	87,776	0.01%
2022/09/06	58	61.51	38	60.84	60.10	20	87,085	0.02%
2022/09/05	151	63.59	144	64.41	63.40	7	86,076	0.01%	大買/大賣/
2022/09/02	54	63.90	122	63.09	63.90	-68	84,883	-0.08%	大賣/
2022/09/01	26	61.20	17	60.96	60.20	9	82,647	0.01%
2022/08/31	186	59.82	146	62.24	62.30	40	81,807	0.05%	大買/大賣/
2022/08/30	13	59.48	10	59.59	59.10	3	80,656	0.00%
2022/08/29	8	58.68	15	58.83	58.70	-7	80,251	-0.01%
2022/08/26	42	62.59	31	62.30	61.60	11	79,833	0.01%
2022/08/25	7	60.93	2	61.05	61.00	5	78,831	0.01%
2022/08/24	30.1	59.47	20	59.99	59.50	10.1	78,464	0.01%
2022/08/23	13	60.26	8.5	61.00	60.20	4.5	77,650	0.01%
2022/08/22	13	61.88	8.2	62.33	61.00	4.8	77,073	0.01%
2022/08/19	20	64.78	19	64.67	63.90	1	76,527	0.00%
2022/08/18	53	65.07	37	65.36	64.20	16	75,462	0.02%
2022/08/17	11	64.47	17	64.24	65.50	-6	74,055	-0.01%
2022/08/16	29	63.62	19	64.04	62.50	10	72,978	0.01%
2022/08/15	30	62.36	21	63.14	64.50	9	72,200	0.01%
2022/08/12	141	63.36	134	63.89	63.20	7	71,105	0.01%	大買/大賣/
2022/08/11	53	63.35	65	63.84	63.80	-12	70,103	-0.02%
2022/08/10	29	60.94	40	61.50	62.00	-11	69,002	-0.02%
2022/08/09	18.1	59.75	18	59.72	59.70	0.1	68,156	0.00%
2022/08/08	33.2	59.06	44	59.65	60.40	-10.8	67,502	-0.02%
2022/08/05	68.1	59.95	47	59.97	62.00	21.1	66,539	0.03%
2022/08/04	54	59.12	63	59.81	58.30	-9	65,593	-0.01%
2022/08/03	46.2	65.25	34	64.36	63.30	12.2	63,697	0.02%
2022/08/02	27	64.32	15	64.56	64.30	12	62,596	0.02%
2022/08/01	27	65.86	34	65.84	65.80	-7	61,911	-0.01%
2022/07/29	71.2	65.68	68	65.99	65.10	3.2	61,030	0.01%
2022/07/28	82	66.37	62	65.94	65.40	20	59,645	0.03%
2022/07/27	47	63.82	52	64.18	64.70	-5	57,530	-0.01%
2022/07/26	53	65.06	69	65.32	64.20	-16	56,412	-0.03%
2022/07/25	200	65.93	194.2	66.27	66.60	5.8	55,233	0.01%	大買/大賣/
2022/07/22	179	67.71	158	67.02	64.70	21	53,167	0.04%	大買/大賣/
2022/07/21	97	62.69	103	64.03	65.60	-6	48,899	-0.01%	大賣/
2022/07/20	78	59.94	91	60.16	59.70	-13	46,099	-0.03%
2022/07/19	139.1	58.29	125	58.92	58.10	14.1	44,897	0.03%	大買/大賣/
2022/07/18	117.1	60.79	128	59.46	59.10	-10.9	44,100	-0.02%	大買/大賣/
2022/07/15	34	59.99	21	60.01	58.90	13	42,995	0.03%
2022/07/14	111	60.38	121	59.25	60.70	-10	42,083	-0.02%	大買/大賣/
2022/07/13	119	59.92	118	60.21	58.40	1	40,525	0.00%	大買/大賣/
2022/07/12	104.5	58.89	100	59.21	57.60	4.5	38,521	0.01%	大買/
2022/07/11	110	59.93	114	61.00	60.90	-4	36,860	-0.01%	大買/大賣/
2022/07/08	150.5	61.14	132	60.83	60.50	18.5	35,597	0.05%	大買/大賣/
2022/07/07	207	58.75	224.1	59.16	61.70	-17.1	33,181	-0.05%	大買/大賣/
2022/07/06	255.5	58.83	246.6	59.57	56.90	8.9	30,092	0.03%	大買/大賣/
2022/07/05	69	58.37	61	58.91	60.70	8	26,355	0.03%
2022/07/04	60.2	52.41	59.3	52.15	55.20	0.9	24,146	0.00%
2022/07/01	83	50.55	72	50.42	50.20	11	22,541	0.05%
2022/06/30	13.1	49.69	17	50.11	48.90	-3.9	20,532	-0.02%
2022/06/29	35.2	53.37	30.1	55.06	52.00	5.1	19,418	0.03%
2022/06/28	166.4	58.50	141.2	58.49	57.70	25.2	17,930	0.14%	大買/大賣/
2022/06/27	43	56.97	30.4	57.03	57.80	12.6	15,291	0.08%
2022/06/24	12	51.24	24	51.27	52.60	-12	14,754	-0.08%
2022/06/23	36	48.99	46	47.97	47.90	-10	14,113	-0.07%
2022/06/22	111	48.71	95	47.66	49.70	16	13,272	0.12%	大買/
2022/06/21	13	46.01	4	44.54	46.30	9	11,791	0.08%
2022/06/20	5.1	43.60	11	42.66	42.10	-5.9	11,763	-0.05%
2022/06/17	2	44.33	0	0.00	44.00	2	11,742	0.02%
2022/06/16	0	46.85	0	0.00	45.05	0	11,870	0.00%
2022/06/15	3	45.90	3	46.25	45.75	0	11,921	0.00%
2022/06/14	4	45.28	4	45.75	46.45	0	12,146	0.00%
2022/06/13	1	45.61	1	45.60	45.60	0	12,401	0.00%
2022/06/10	3	47.72	2	47.40	47.40	1	12,611	0.01%
2022/06/09	1	48.05	1	48.10	48.20	0	12,786	0.00%
2022/06/08	1	48.45	2	48.78	48.05	-1	13,083	-0.01%
2022/06/07	1	48.40	2	48.55	48.15	-1	13,501	-0.01%
2022/06/06	6	49.13	6	49.74	49.00	0	13,971	0.00%
2022/06/02	4.1	50.26	12	50.19	49.25	-7.9	14,489	-0.05%
2022/06/01	9	49.55	29	49.94	49.55	-20	14,792	-0.14%
2022/05/31	4	50.00	4	47.80	50.00	0	15,290	0.00%
2022/05/30	0	0.00	1	47.70	48.15	-1	16,732	-0.01%
2022/05/27	7	47.59	3	47.93	47.05	4	17,646	0.02%
2022/05/26	2	46.35	2	45.90	45.90	0	17,706	0.00%
2022/05/25	0	0.00	1	46.10	46.00	-1	18,054	-0.01%
2022/05/24	10	46.82	10	45.95	45.95	0	18,678	0.00%
2022/05/23	10	47.38	13	47.35	47.30	-3	18,733	-0.02%
2022/05/20	12	46.83	9	46.92	47.00	3	19,058	0.02%
2022/05/18	8	47.20	8	47.23	47.20	0	19,316	0.00%
2022/05/17	3	46.97	3	46.57	47.20	0	19,454	0.00%
2022/05/16	10	46.23	11	45.69	45.70	-1	19,732	-0.01%
2022/05/13	1	45.55	5	45.85	45.90	-4	19,998	-0.02%
2022/05/12	14	45.20	9	45.92	44.95	5	20,310	0.02%
2022/05/11	6	46.15	7	45.69	46.15	-1	20,437	0.00%
2022/05/10	4	46.41	3	45.75	46.45	1	20,644	0.01%
2022/05/09	13	45.93	10	47.29	45.65	3	21,260	0.01%
2022/05/06	6	49.46	7	49.84	49.95	-1	21,534	0.00%
2022/05/05	19	50.84	32	50.73	51.00	-13	22,316	-0.06%
2022/05/04	9	49.02	40	48.99	49.30	-31	22,796	-0.14%
2022/05/03	20	47.85	10	47.96	48.45	10	23,723	0.04%
2022/04/29	37	49.55	5	48.93	47.60	32	24,171	0.13%
2022/04/28	13	48.95	12	49.29	48.60	1	24,509	0.00%
2022/04/27	7	48.04	8	48.36	48.60	-1	24,884	0.00%
2022/04/26	6	49.80	16	49.41	49.80	-10	25,059	-0.04%
2022/04/25	1	48.90	7	49.01	48.75	-6	25,311	-0.02%
2022/04/22	4	51.05	2	52.00	51.10	2	25,912	0.01%
2022/04/21	0	0.00	2	52.30	53.00	-2	26,781	-0.01%
2022/04/20	3	53.40	2	53.45	53.10	1	27,371	0.00%
2022/04/19	3	53.80	3	53.33	53.20	0	28,103	0.00%
2022/04/18	2	53.00	0	0.00	53.20	2	29,264	0.01%
2022/04/15	6	54.28	3	54.20	54.20	3	29,725	0.01%
2022/04/14	8	57.16	5	56.26	56.10	3	30,518	0.01%
2022/04/13	2	56.80	16	56.41	56.60	-14	31,079	-0.05%
2022/04/12	9.2	54.71	3	54.83	54.00	6.2	31,573	0.02%
2022/04/11	4	54.03	21	55.81	54.00	-17	32,647	-0.05%
2022/04/08	3	56.20	2	56.10	56.70	1	33,380	0.00%
2022/04/07	28	56.71	14	57.54	55.70	14	33,765	0.04%
2022/04/06	12	58.80	12	59.11	58.80	0	34,281	0.00%
2022/04/01	5	58.20	5	58.60	60.00	0	35,009	0.00%
2022/03/31	4	60.30	3	60.40	59.20	1	35,554	0.00%
2022/03/30	23	61.15	9	60.79	60.30	14	37,297	0.04%
2022/03/29	6	59.90	6	59.82	59.80	0	38,605	0.00%
2022/03/28	12	58.48	12	59.37	59.70	0	40,366	0.00%
2022/03/25	17	59.33	16	61.23	59.30	1	41,209	0.00%
2022/03/24	9	61.10	33	60.42	61.80	-24	42,122	-0.06%
2022/03/23	22	59.85	23	59.86	59.70	-1	42,768	0.00%
2022/03/22	9	58.59	7	58.76	59.30	2	43,683	0.00%
2022/03/21	10	58.95	6	58.92	58.50	4	44,434	0.01%
2022/03/18	13	58.51	18	58.42	58.50	-5	44,939	-0.01%
2022/03/17	25	58.72	26	58.06	58.60	-1	45,225	0.00%
2022/03/16	19	56.15	19	56.65	56.20	0	45,677	0.00%
2022/03/15	44	56.02	25	56.62	55.60	19	46,642	0.04%
2022/03/14	21	57.78	22	57.87	57.70	-1	47,603	0.00%
2022/03/11	11	57.54	10	57.56	57.80	1	49,421	0.00%
2022/03/10	16	57.88	13.1	58.60	58.10	2.9	50,458	0.01%
2022/03/09	16.1	56.26	19	57.47	56.10	-2.9	52,280	-0.01%
2022/03/08	28	58.12	4.1	58.18	56.80	23.9	53,122	0.04%
2022/03/07	22.1	60.86	26	62.06	60.10	-3.9	53,870	-0.01%
2022/03/04	31.2	64.56	31	64.91	64.30	0.2	54,730	0.00%
2022/03/03	105.1	67.47	54.3	68.21	65.40	50.8	55,378	0.09%	大買/
2022/03/02	20.3	62.46	39	63.14	66.90	-18.7	55,289	-0.03%
2022/03/01	7	59.96	8.1	59.37	60.90	-1.1	56,108	0.00%
2022/02/25	31	58.95	85	59.65	57.90	-54	56,859	-0.09%
2022/02/24	42.1	58.67	48	59.22	57.70	-5.9	58,297	-0.01%
2022/02/23	11	62.00	5	62.24	62.10	6	58,653	0.01%
2022/02/22	15	61.53	13	63.72	61.50	2	61,135	0.00%
2022/02/21	21	64.54	9.1	64.63	64.40	11.9	62,116	0.02%
2022/02/18	22	65.53	22	64.88	65.80	0	64,354	0.00%
2022/02/17	8	64.95	10	65.09	65.20	-2	66,364	0.00%
2022/02/16	8	64.75	19	65.12	64.40	-11	69,945	-0.02%
2022/02/15	23	63.83	13	64.78	63.00	10	72,472	0.01%
2022/02/14	12	64.32	7	64.17	63.90	5	72,684	0.01%
2022/02/11	7	67.93	5	67.94	68.30	2	72,541	0.00%
2022/02/10	8	68.01	15	67.79	67.70	-7	72,614	-0.01%
2022/02/09	55	68.51	46	68.03	67.90	9	72,466	0.01%
2022/02/08	30	66.56	26	66.30	66.90	4	71,804	0.01%
2022/02/07	18	64.85	20	62.40	67.00	-2	71,431	0.00%
2022/01/26	7	63.56	7	63.86	63.80	0	70,997	0.00%
2022/01/25	31	64.20	40	64.72	62.60	-9	70,780	-0.01%
2022/01/24	11	68.57	11	67.82	67.00	0	70,115	0.00%
2022/01/21	12.2	69.04	14	69.09	69.10	-1.8	69,798	0.00%
2022/01/20	31.1	69.21	39	68.99	69.20	-8	69,315	-0.01%
2022/01/19	15	69.76	22	69.04	69.90	-7	69,702	-0.01%
2022/01/18	21	70.67	10	70.75	70.50	11	70,003	0.02%
2022/01/17	23	71.17	8	71.15	70.60	15	72,127	0.02%
2022/01/14	16	67.73	20	67.99	69.00	-4	75,490	-0.01%
2022/01/13	18	70.96	7	71.21	71.00	11	76,728	0.01%
2022/01/12	41	72.91	43.5	72.22	72.00	-2.5	76,617	0.00%
2022/01/11	68.1	74.31	34	75.67	72.30	34.1	76,497	0.04%
2022/01/10	12	78.48	13	78.82	79.60	-1	75,611	0.00%
2022/01/07	41	79.32	56	80.77	78.00	-15	75,101	-0.02%
2022/01/06	36	81.57	17	81.52	82.00	19	74,186	0.03%
2022/01/05	24	83.90	26	82.08	81.60	-2	73,565	0.00%
2022/01/04	28	86.57	38	86.49	84.60	-10	72,904	-0.01%
2022/01/03	42	85.85	30	85.76	86.00	12	71,769	0.02%
2021/12/30	31	84.69	29	84.45	84.80	2	70,921	0.00%
2021/12/29	12	84.20	12	84.69	85.80	0	70,467	0.00%
2021/12/28	38	83.77	69	84.92	83.00	-31	69,792	-0.04%
2021/12/27	22	86.05	41	87.00	85.60	-19	69,030	-0.03%
2021/12/24	125.3	87.49	91.2	87.67	86.40	34.1	68,493	0.05%	大買/
2021/12/23	42	86.81	59	86.00	87.10	-17	66,633	-0.03%
2021/12/22	65	84.80	47	86.27	83.80	18	65,222	0.03%
2021/12/21	63	84.47	86	83.95	83.00	-23	63,397	-0.04%
2021/12/20	42	84.55	38	83.82	84.90	4	62,609	0.01%
2021/12/17	21	80.90	32.1	81.11	80.80	-11.1	61,374	-0.02%
2021/12/16	59	82.44	59	82.07	83.30	0	60,439	0.00%
2021/12/15	25	77.69	12	77.75	80.10	13	59,346	0.02%
2021/12/14	40.1	76.67	42	77.83	75.70	-1.9	58,582	0.00%
2021/12/13	31	80.51	13.2	81.13	80.10	17.9	57,890	0.03%
2021/12/10	25	81.31	44	81.30	80.70	-19	57,413	-0.03%
2021/12/09	41	81.80	20.1	81.96	81.30	20.9	56,784	0.04%
2021/12/08	26	83.96	87.2	84.62	81.30	-61.2	55,622	-0.11%
2021/12/07	102	85.34	67	86.75	84.00	35	54,330	0.06%	大買/
2021/12/06	21	84.81	57	84.91	86.10	-36	52,273	-0.07%
2021/12/03	76	84.71	64	85.26	85.20	12	50,932	0.02%
2021/12/02	59	82.16	59	82.21	80.20	0	48,676	0.00%
2021/12/01	43	81.61	31	79.91	83.40	12	47,284	0.03%
2021/11/30	35	79.91	32	80.31	77.50	3	45,911	0.01%
2021/11/29	13	75.53	33	75.40	78.00	-20	44,541	-0.04%
2021/11/26	81.2	79.01	91.2	79.10	77.80	-9.9	43,241	-0.02%
2021/11/25	100	82.02	55	82.29	81.00	45	41,666	0.11%
2021/11/24	44	79.39	35	79.44	79.40	9	39,840	0.02%
2021/11/23	79.2	80.00	92	80.13	78.40	-12.8	38,800	-0.03%
2021/11/22	78	87.63	99	87.82	86.70	-21	36,977	-0.06%
2021/11/19	116.3	88.32	86	88.31	87.60	30.3	35,950	0.08%	大買/
2021/11/18	51	86.65	44	86.54	86.10	7	33,342	0.02%
2021/11/17	67	84.20	68	85.07	87.50	-1	31,980	0.00%
2021/11/16	120	86.96	87.2	86.61	82.10	32.8	29,613	0.11%	大買/
2021/11/15	148.3	94.16	119.5	91.81	90.90	28.8	27,416	0.11%	大買/大賣/
2021/11/12	71.3	87.81	62	87.94	90.90	9.3	23,622	0.04%
2021/11/11	7.1	86.64	61	83.87	82.70	-53.9	20,738	-0.26%
2021/11/10	3.1	83.51	12	87.48	89.60	-8.9	20,223	-0.04%
2021/11/09	19	79.24	12	80.07	81.50	7	19,998	0.04%
2021/11/08	15	72.73	6	76.58	77.00	9	19,674	0.05%
2021/11/05	1	67.70	10	65.30	70.00	-9	19,478	-0.05%
2021/11/04	14	72.00	8	69.76	67.00	6	19,373	0.03%
2021/11/03	2	66.60	3.4	66.53	71.20	-1.4	19,313	-0.01%
2021/11/02	32.1	74.06	11.2	67.49	68.20	20.9	18,997	0.11%
2021/11/01	33	68.89	1	72.10	72.10	32	18,681	0.17%
2021/10/29	5	63.36	19	60.36	65.60	-14	18,466	-0.08%
2021/10/28	14	59.40	16	58.69	59.70	-2	18,452	-0.01%
2021/10/27	37.3	60.43	24.1	60.08	60.00	13.2	18,184	0.07%
2021/10/26	6	55.13	48	53.82	58.30	-42	17,528	-0.24%
2021/10/25	158.1	52.68	147	52.48	53.00	11.1	16,933	0.07%	大買/大賣/
2021/10/22	142.3	51.99	77	52.03	52.50	65.3	14,480	0.45%	大買/
2021/10/21	101	47.21	94	47.89	48.25	7	10,349	0.07%	大買/
2021/10/20	5	42.26	20	42.98	43.90	-15	8,083	-0.19%
2021/10/19	71	39.90	34	38.38	39.95	37	7,487	0.49%
2021/10/18	3	36.25	48	36.38	38.40	-45	6,797	-0.66%
2021/10/15	1	34.95	1	34.70	34.95	0	6,498	0.00%
2021/10/13	6	33.93	0	0.00	33.95	6	6,504	0.09%
2021/10/12	2	34.35	2	34.33	34.35	0	6,507	0.00%
2021/10/08	3	35.15	1	35.60	34.85	2	6,549	0.03%
2021/10/07	3	35.68	0	0.00	35.95	3	6,559	0.05%
2021/10/06	2	34.95	12	34.75	34.95	-10	6,606	-0.15%
2021/10/05	0	0.00	1	34.45	35.00	-1	6,642	-0.02%
2021/10/04	1	34.20	0	0.00	33.95	1	6,662	0.02%
2021/09/29	10	36.88	8	37.28	36.65	2	6,833	0.03%
2021/09/28	6	38.48	2	37.45	38.35	4	6,804	0.06%
2021/09/27	2	37.85	2	38.80	37.85	0	6,787	0.00%
2021/09/23	2	36.95	2	36.50	36.95	0	6,777	0.00%
2021/09/22	50	36.27	0	0.00	36.15	50	6,928	0.72%
2021/09/17	8	37.54	7	38.37	37.40	1	7,059	0.01%
2021/09/16	3	37.60	55	37.36	38.40	-52	6,981	-0.74%
2021/09/14	0	37.55	2	37.53	36.90	-2	6,957	-0.03%
2021/09/13	2	37.85	0	0.00	37.85	2	6,938	0.03%
2021/09/10	1	34.75	1	34.90	34.85	0	6,933	0.00%
2021/09/06	0	0.00	1	35.60	35.30	-1	7,824	-0.01%
2021/09/03	1	35.80	0	0.00	36.00	1	8,170	0.01%
2021/09/02	0	36.40	0	0.00	35.55	0	8,282	0.00%
2021/08/24	0	36.00	0	0.00	35.25	0	9,016	0.00%
2021/08/23	2	35.05	0	0.00	35.50	2	9,076	0.02%
2021/08/20	3	34.63	2	34.35	34.65	1	9,169	0.01%
2021/08/19	2	35.33	0	0.00	34.65	2	9,207	0.02%
2021/08/18	1	36.10	0	0.00	36.10	1	9,247	0.01%
2021/08/16	1	36.35	0	0.00	36.40	1	9,332	0.01%
2021/08/11	1	38.00	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	2	39.05	38.90	-2	9,767	-0.02%
2021/08/09	6	38.72	2	39.08	38.60	4	9,968	0.04%
2021/08/06	0	0.00	6	41.08	40.35	-6	10,073	-0.06%
2021/08/05	2	41.90	15	41.55	41.90	-13	10,230	-0.13%
2021/08/04	7	41.60	6	41.60	41.55	1	10,568	0.01%
2021/08/03	7	41.31	10	40.56	41.45	-3	10,726	-0.03%
2021/08/02	10	39.95	9	39.77	39.95	1	10,541	0.01%
2021/07/30	17	39.24	19	38.44	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	2	38.00	37.90	-2	10,492	-0.02%
2021/07/28	0	0.00	4	36.85	35.35	-4	10,650	-0.04%
2021/07/27	1	36.75	2	37.33	36.75	-1	11,139	-0.01%
2021/07/21	0	0.00	1	36.20	36.45	-1	12,772	-0.01%
2021/07/19	3	37.50	3	37.32	37.50	0	14,204	0.00%
2021/07/16	5	37.60	2	38.05	37.60	3	14,660	0.02%
2021/07/14	2	36.68	2	37.13	36.60	0	15,345	0.00%
2021/07/13	2	38.15	0	0.00	37.40	2	16,141	0.01%
2021/07/12	4	37.80	2	38.03	37.80	2	16,954	0.01%
2021/07/09	0	0.00	2	37.98	37.80	-2	17,653	-0.01%
2021/07/08	2	38.20	1	37.85	37.95	1	17,835	0.01%
2021/07/07	59	38.10	30	38.95	38.15	29	18,004	0.16%
2021/07/06	7	38.39	1	39.25	38.30	6	18,135	0.03%
2021/07/05	0	0.00	1	39.30	39.75	-1	18,084	-0.01%
2021/07/02	2	38.83	1	38.85	38.85	1	18,091	0.01%
2021/07/01	1.1	38.55	0	0.00	38.45	1.1	18,302	0.01%
2021/06/30	1	39.30	1	39.30	39.30	0	18,294	0.00%
2021/06/29	0	0.00	2	39.45	39.20	-2	18,468	-0.01%
2021/06/28	2	41.40	1	42.10	41.05	1	18,540	0.01%
2021/06/25	3	40.50	6	41.13	40.50	-3	18,401	-0.02%
2021/06/24	0	0.00	0.1	40.90	40.85	-0.1	18,544	0.00%
2021/06/23	0	0.00	13.1	40.16	40.80	-13.1	18,455	-0.07%
2021/06/22	5	39.55	0	0.00	39.50	5	18,352	0.03%
2021/06/21	2	40.35	12.1	40.68	40.35	-10.1	18,246	-0.06%
2021/06/18	12	39.95	24	41.20	39.95	-12	18,080	-0.07%
2021/06/17	3	40.60	24	40.58	40.60	-21	17,986	-0.12%
2021/06/16	10	40.15	5	40.90	40.10	5	17,926	0.03%
2021/06/15	6	41.91	10.1	41.32	41.95	-4.1	17,718	-0.02%
2021/06/11	14	39.93	21.2	38.86	40.00	-7.2	17,336	-0.04%
2021/06/10	0	0.00	0	37.95	38.15	0	17,007	0.00%
2021/06/09	3	38.30	3.1	37.80	37.20	-0.1	16,904	0.00%
2021/06/08	0	0.00	6	36.33	36.30	-6	16,667	-0.04%
2021/06/07	6	35.75	3	36.08	35.85	3	16,735	0.02%
2021/06/03	0	0.00	0.1	37.35	37.25	-0.1	16,671	0.00%
2021/06/02	3	36.45	7	36.97	36.40	-4	16,689	-0.02%
2021/06/01	0	0.00	6	37.53	37.25	-6	16,592	-0.04%
2021/05/31	0	0.00	4.1	36.67	37.05	-4.1	16,440	-0.02%
2021/05/28	2	36.73	1	36.55	36.40	1	16,429	0.01%
2021/05/27	9	35.94	6	36.10	36.20	3	16,365	0.02%
2021/05/26	7	35.71	16	35.91	35.75	-9	16,338	-0.06%
2021/05/25	1	35.30	0	0.00	35.50	1	16,250	0.01%
2021/05/19	6	34.04	5	34.16	34.25	1	15,972	0.01%
2021/05/18	8	34.03	9	33.51	34.25	-1	15,837	-0.01%
2021/05/17	0	0.00	1	33.50	32.10	-1	15,722	-0.01%
2021/05/14	7	34.99	6	35.26	34.50	1	15,490	0.01%
2021/05/13	2	35.70	2	36.00	35.05	0	15,242	0.00%
2021/05/12	12	36.59	11	36.65	36.25	1	14,940	0.01%
2021/05/11	13	38.90	3.2	38.75	38.00	9.9	14,462	0.07%
2021/05/10	9	40.67	10	40.77	40.55	-1	14,152	-0.01%
2021/05/07	7	40.44	6	40.98	40.50	1	14,117	0.01%
2021/05/06	14	39.83	0	0.00	39.65	14	13,953	0.10%
2021/05/05	2	40.48	2.1	40.24	39.45	-0.1	13,762	0.00%
2021/05/04	30	40.89	35	40.56	40.60	-5	13,491	-0.04%
2021/05/03	5	42.47	2.1	42.62	42.15	2.9	12,947	0.02%
2021/04/29	11	42.06	13	42.63	41.60	-2	12,558	-0.02%
2021/04/28	17	43.69	36	44.25	43.10	-19	12,112	-0.16%
2021/04/27	12	42.97	6	43.03	43.15	6	11,739	0.05%
2021/04/26	65.2	44.79	65	44.43	44.70	0.2	11,342	0.00%
2021/04/23	16	41.02	59	40.53	41.80	-43	10,462	-0.41%
2021/04/22	42	38.90	22	39.35	38.00	20	9,884	0.20%
2021/04/21	38	40.84	43	41.15	40.60	-5	9,433	-0.05%
2021/04/20	11	38.82	1	39.35	39.95	10	9,050	0.11%
2021/04/19	52	40.48	62	40.89	40.10	-10	8,710	-0.11%
2021/04/16	47	38.57	26	38.07	39.45	21	7,903	0.27%
2021/04/15	23	35.25	29	35.38	35.90	-6	7,040	-0.09%
2021/04/14	1	32.65	23	32.70	32.65	-22	6,352	-0.35%
2021/04/13	1	33.50	43	33.54	33.10	-42	6,203	-0.68%
2021/04/12	8	32.62	6	32.19	32.80	2	5,987	0.03%
2021/04/09	2	31.50	3	31.50	31.50	-1	5,789	-0.02%
2021/04/08	1	31.40	0	0.00	31.45	1	5,763	0.02%
2021/04/07	14	31.71	4	31.93	31.45	10	5,728	0.17%
2021/04/06	3	30.95	3	31.25	30.95	0	5,545	0.00%
2021/04/01	41	31.15	15	30.98	31.20	26	5,507	0.47%
2021/03/31	0	0.00	2	30.85	30.85	-2	5,291	-0.04%
2021/03/30	1	29.65	2	29.60	29.70	-1	5,047	-0.02%
2021/03/29	2	29.80	1	30.00	29.70	1	5,032	0.02%
2021/03/26	64	28.96	0.1	28.95	28.85	64	4,899	1.31%
2021/03/25	46	28.98	0	0.00	28.90	46	4,959	0.93%
2021/03/24	0	29.15	2	29.18	29.05	-2	5,108	-0.04%
2021/03/22	140	29.15	0	0.00	29.20	140	5,117	2.74%	大買/鉅額交易
2021/03/18	0	0.00	2	28.60	28.55	-2	5,078	-0.04%
2021/03/16	1	28.85	1	29.00	28.80	0	5,284	0.00%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/12	0	0.00	3	29.00	28.75	-3	5,570	-0.05%
2021/03/11	2	29.10	1	29.10	29.00	1	5,683	0.02%
2021/03/10	2	28.50	0	0.00	28.50	2	5,756	0.03%
2021/03/09	1	27.95	2	28.08	28.05	-1	5,996	-0.02%
2021/03/08	0.1	28.30	2	28.13	28.10	-2	6,033	-0.03%
2021/03/05	1	28.50	0	0.00	28.55	1	6,024	0.02%
2021/03/03	1	29.20	2	29.25	29.30	-1	6,148	-0.02%
2021/03/02	2	28.83	1	29.05	28.60	1	6,130	0.02%
2021/02/26	0	0.00	1	29.00	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	1	29.05	29.15	-1	6,251	-0.02%
2021/02/24	0	0.00	1	29.20	28.75	-1	6,335	-0.02%
2021/02/22	5	29.30	0	0.00	29.35	5	6,546	0.08%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/18	2	28.48	0	0.00	28.60	2	6,541	0.03%
2021/02/17	0	0.00	2	28.40	28.55	-2	6,536	-0.03%
2021/02/05	0	28.20	10	28.00	28.00	-10	6,498	-0.15%
2021/02/03	0	0.00	1	28.40	28.35	-1	6,522	-0.02%
2021/02/01	0	0.00	1	28.00	28.00	-1	6,638	-0.02%
2021/01/29	1	28.45	1	28.15	28.45	0	6,598	0.00%
2021/01/28	0	0.00	1	27.95	28.00	-1	6,538	-0.02%
2021/01/25	3	28.02	14	27.89	28.25	-11	6,474	-0.17%
2021/01/22	1	27.91	2	27.90	27.85	-1	6,458	-0.02%
2021/01/21	0	0.00	2	28.35	28.00	-2	6,408	-0.03%
2021/01/18	3	29.25	0	0.00	29.40	3	6,285	0.05%
2021/01/15	0	0.00	3	29.55	29.80	-3	6,253	-0.05%
2021/01/14	1	30.30	0	0.00	30.10	1	6,205	0.02%
2021/01/13	0	0.00	3	29.58	29.75	-3	6,175	-0.05%
2021/01/12	5	29.54	1	30.00	29.40	4	6,141	0.07%
2021/01/11	0	0.00	2	30.18	30.10	-2	6,098	-0.03%
2021/01/08	3	29.70	0	0.00	29.55	3	6,060	0.05%
2021/01/07	6	30.07	0	0.00	29.95	6	5,996	0.10%
2021/01/06	1	30.15	7	30.15	30.00	-6	5,955	-0.10%
2021/01/05	1	30.80	2	30.90	30.85	-1	5,853	-0.02%
2021/01/04	1	30.80	5	31.23	31.40	-4	5,805	-0.07%
2020/12/30	1	31.25	0	0.00	31.25	1	5,816	0.02%
2020/12/29	2	31.30	2	31.48	31.30	0	5,781	0.00%
2020/12/24	1	30.30	4	30.45	30.30	-3	5,600	-0.05%
2020/12/21	4	30.65	0	0.00	30.70	4	5,620	0.07%
2020/12/18	3	31.87	0	0.00	31.35	3	5,590	0.05%
2020/12/17	2	31.25	0	0.00	31.20	2	5,477	0.04%
2020/12/16	0	0.00	2	31.05	31.25	-2	5,463	-0.04%
2020/12/15	2	30.55	1	31.50	30.55	1	5,455	0.02%
2020/12/14	4	31.25	0	0.00	31.45	4	5,418	0.07%
2020/12/11	6	31.20	0	0.00	30.90	6	5,397	0.11%
2020/12/10	8	31.79	4	32.60	31.60	4	5,361	0.07%
2020/12/09	6	32.21	1	31.95	32.45	5	5,222	0.10%
2020/12/08	15	31.88	6	32.42	31.80	9	5,085	0.18%
2020/12/07	4	31.79	0	0.00	31.70	4	5,005	0.08%
2020/12/04	5	31.40	0	0.00	31.30	5	4,944	0.10%
2020/12/03	11	32.76	0	0.00	32.05	11	4,829	0.23%
2020/12/02	1	31.30	0	0.00	31.50	1	4,736	0.02%
2020/11/30	0	0.00	2	31.35	31.30	-2	4,715	-0.04%
2020/11/27	1	31.00	2	31.03	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	2	30.80	30.95	-2	4,708	-0.04%
2020/11/25	0	0.00	5	30.96	30.60	-5	4,826	-0.10%
2020/11/24	4	30.10	4	30.13	30.10	0	4,702	0.00%
2020/11/23	2	30.43	1	30.30	30.25	1	4,833	0.02%
2020/11/20	3	30.45	0	0.00	30.45	3	4,811	0.06%
2020/11/18	5	29.46	4	29.51	29.40	1	4,566	0.02%
2020/11/13	1	28.50	3	28.60	28.60	-2	4,612	-0.04%
2020/11/12	1	28.85	0	0.00	28.80	1	4,618	0.02%
2020/11/10	0	0.00	1	29.10	29.30	-1	4,643	-0.02%
2020/11/09	1	28.60	2	28.75	28.60	-1	4,601	-0.02%
2020/10/30	2	28.58	0	0.00	28.70	2	4,970	0.04%
2020/10/29	1	28.80	0	0.00	28.80	1	5,076	0.02%
2020/10/27	0	0.00	1	29.60	29.25	-1	5,119	-0.02%
2020/10/22	1	28.80	0	0.00	28.70	1	5,302	0.02%
2020/10/12	0	0.00	1	29.40	29.20	-1	5,949	-0.02%
2020/10/08	4	29.55	0	0.00	29.20	4	6,003	0.07%
2020/10/07	2	29.50	0	0.00	29.50	2	6,051	0.03%
2020/09/30	0	29.50	1	28.60	28.60	-1	6,314	-0.02%
2020/09/29	0	0.00	1	28.65	28.60	-1	6,436	-0.02%
2020/09/28	1	28.60	1	28.45	28.45	0	6,627	0.00%
2020/09/25	3	28.23	1	28.40	28.35	2	6,782	0.03%
2020/09/24	1	28.75	0	0.00	28.35	1	6,839	0.01%
2020/09/22	4	29.73	0	0.00	29.60	4	7,288	0.05%
2020/09/21	3	30.30	0	0.00	30.15	3	7,600	0.04%
2020/09/18	0	0.00	2	30.25	30.10	-2	7,613	-0.03%
2020/09/15	1	31.15	0	0.00	30.70	1	7,687	0.01%
2020/09/14	0	0.00	1	30.45	30.45	-1	7,913	-0.01%
2020/09/11	0	0.00	11	30.49	30.25	-11	8,004	-0.14%
2020/09/10	0	0.00	6	30.87	30.55	-6	8,207	-0.07%
2020/09/09	1	30.85	0	0.00	31.00	1	8,241	0.01%
2020/09/08	3	30.55	2	30.85	30.45	1	8,310	0.01%
2020/09/07	0	0.00	6	31.33	31.00	-6	8,379	-0.07%
2020/09/03	0	0.00	4	30.70	30.55	-4	8,287	-0.05%
2020/09/02	0	0.00	1	31.20	30.80	-1	8,260	-0.01%
2020/08/31	9	30.72	11	30.78	30.10	-2	8,182	-0.02%
2020/08/28	5	30.20	3	29.75	30.00	2	8,058	0.02%
2020/08/27	3	30.30	0	0.00	29.80	3	8,063	0.04%
2020/08/26	4	29.85	5	29.12	30.05	-1	7,941	-0.01%
2020/08/25	1	29.05	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	28.85	2	28.75	28.90	0	7,983	0.00%
2020/08/20	3	28.33	1	28.00	28.10	2	8,171	0.02%
2020/08/19	2	29.40	0	0.00	29.40	2	8,176	0.02%
2020/08/18	3	29.95	0	0.00	29.75	3	8,281	0.04%
2020/08/17	7	30.32	5	30.20	30.20	2	8,289	0.02%
2020/08/07	2	30.60	0	0.00	30.10	2	8,296	0.02%
2020/08/06	2	31.23	1	31.05	31.05	1	8,239	0.01%
2020/08/05	2	30.25	0	0.00	30.25	2	8,120	0.02%
2020/08/04	0	0.00	1	30.50	30.35	-1	8,116	-0.01%
2020/07/31	1	29.90	1	30.00	29.90	0	8,109	0.00%
2020/07/29	1	29.30	0	0.00	29.50	1	8,105	0.01%
2020/07/27	1	30.05	0	0.00	30.05	1	8,020	0.01%
2020/07/24	11	31.59	0	0.00	30.75	11	7,968	0.14%
2020/07/21	0	0.00	1	31.25	31.20	-1	7,864	-0.01%
2020/07/20	0	0.00	2	31.18	31.50	-2	7,808	-0.03%
2020/07/17	1	30.95	1	31.25	31.00	0	7,761	0.00%
2020/07/16	2	31.33	0	0.00	31.15	2	7,761	0.03%
2020/07/14	1	30.95	1	31.00	31.00	0	7,806	0.00%
2020/07/13	4	31.84	2	31.55	31.80	2	7,782	0.03%
2020/07/09	1	33.55	5	33.79	32.90	-4	7,741	-0.05%
2020/07/08	1	33.45	12	33.06	33.45	-11	7,696	-0.14%
2020/07/07	12	33.07	13	33.94	32.95	-1	7,652	-0.01%
2020/07/06	3	33.10	7	33.29	33.10	-4	7,565	-0.05%
2020/07/03	13	32.45	7	32.95	32.40	6	7,551	0.08%
2020/07/02	3	32.58	3	32.42	32.50	0	7,536	0.00%
2020/07/01	25	33.10	1	32.35	32.35	24	7,466	0.32%
2020/06/30	2	30.70	9	32.69	33.15	-7	7,086	-0.10%
2020/06/29	0	0.00	1	30.20	30.15	-1	6,816	-0.01%
2020/06/19	18	30.73	4	30.93	30.30	14	6,947	0.20%
2020/06/18	7	30.79	4	30.95	30.80	3	6,746	0.04%
2020/06/17	12	30.91	0	0.00	30.75	12	6,739	0.18%
2020/06/16	2	30.00	2	29.80	30.00	0	6,809	0.00%
2020/06/11	0	0.00	2	30.15	29.85	-2	7,204	-0.03%
2020/06/02	2	30.00	4	30.14	30.00	-2	7,759	-0.03%
2020/05/29	1	30.00	0	0.00	30.50	1	7,867	0.01%
2020/05/28	1	29.95	11	30.04	29.60	-10	8,077	-0.12%
2020/05/27	9	30.61	2	30.70	30.70	7	8,086	0.09%
2020/05/26	2	30.23	3	30.15	30.00	-1	8,123	-0.01%
2020/05/25	3	28.50	1	28.80	29.50	2	8,136	0.02%
2020/05/21	4	28.81	2	29.03	28.80	2	8,024	0.02%
2020/05/15	1	28.65	0	0.00	28.30	1	8,076	0.01%
2020/05/14	2	28.43	0	0.00	28.20	2	8,040	0.02%
2020/05/13	1	29.15	1	29.25	29.15	0	7,992	0.00%
2020/05/12	1	29.00	4	29.05	29.10	-3	7,979	-0.04%
2020/05/11	11	28.96	10	28.90	28.90	1	7,968	0.01%
2020/05/08	10	28.95	12	28.95	28.90	-2	7,937	-0.03%
2020/05/07	0	0.00	11	28.65	29.10	-11	7,925	-0.14%
2020/05/06	2	29.60	0	0.00	29.70	2	7,842	0.03%
2020/04/30	0	0.00	3	30.15	30.00	-3	7,805	-0.04%
2020/04/27	11	29.90	0	0.00	30.00	11	7,955	0.14%
2020/04/22	2	28.70	0	0.00	28.60	2	7,870	0.03%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	0	0.00	5	31.28	30.05	-5	7,769	-0.06%
2020/04/15	2	31.65	0	0.00	31.20	2	7,598	0.03%
2020/04/14	5	30.61	15	30.63	30.60	-10	7,525	-0.13%
2020/04/10	0	0.00	1	30.10	30.40	-1	7,528	-0.01%
2020/04/08	6	30.35	5	30.18	30.35	1	7,478	0.01%
2020/04/06	1	29.30	0	0.00	29.35	1	7,284	0.01%
2020/03/27	0	0.00	1	29.30	27.95	-1	7,509	-0.01%
2020/03/25	10	29.20	0	0.00	28.90	10	8,151	0.12%
2020/03/24	1	28.40	2	28.50	28.40	-1	8,194	-0.01%
2020/03/20	8	29.81	13	29.90	29.45	-5	8,940	-0.06%
2020/03/19	19	27.52	11	27.35	28.40	8	9,253	0.09%
2020/03/18	2	27.40	3	28.38	26.95	-1	8,872	-0.01%
2020/03/17	0	0.00	20	27.01	26.95	-20	9,000	-0.22%
2020/03/16	1	27.20	0	0.00	27.00	1	8,874	0.01%
2020/03/13	1	29.20	1	28.95	29.75	0	8,709	0.00%
2020/03/12	2	33.40	20	32.38	32.10	-18	8,506	-0.21%
2020/03/10	0	0.00	5	34.60	35.80	-5	8,328	-0.06%
2020/03/09	1	36.30	0	0.00	35.60	1	8,248	0.01%
2020/03/06	1	37.30	5	37.49	37.55	-4	8,123	-0.05%
2020/03/04	1	37.55	11	37.56	37.65	-10	7,951	-0.13%
2020/03/03	2	37.43	13	37.96	37.45	-11	7,867	-0.14%
2020/03/02	1	36.40	7	35.39	36.40	-6	7,673	-0.08%
2020/02/27	27	36.92	13	35.14	35.00	14	7,547	0.19%
2020/02/26	6	36.74	1	36.50	36.50	5	7,373	0.07%
2020/02/25	0	0.00	37	34.85	34.90	-37	7,202	-0.51%
2020/02/24	0	0.00	1	35.00	34.90	-1	7,183	-0.01%
2020/02/21	32	35.98	27	35.55	35.45	5	7,171	0.07%
2020/02/20	11	34.95	1	34.95	35.30	10	7,060	0.14%
2020/02/19	1	34.80	0	0.00	34.70	1	7,049	0.01%
2020/02/17	1	34.55	0	0.00	34.60	1	7,086	0.01%
2020/02/12	0	0.00	8	34.25	34.15	-8	7,121	-0.11%
2020/02/06	1	34.05	0	0.00	34.20	1	7,237	0.01%
2020/02/05	0	0.00	1	33.40	33.60	-1	7,244	-0.01%
2020/02/03	3	32.32	0	0.00	33.00	3	7,249	0.04%
2020/01/31	1	34.25	0	0.00	34.25	1	7,189	0.01%
2020/01/30	2	35.03	23	34.47	34.20	-21	7,193	-0.29%
2020/01/17	0	0.00	24	37.70	37.80	-24	7,229	-0.33%
2020/01/15	15	37.83	4	37.90	37.35	11	7,445	0.15%
2020/01/14	2	37.35	57	37.35	37.80	-55	7,433	-0.74%
2020/01/13	4	37.26	42	37.30	37.50	-38	7,430	-0.51%
2020/01/09	24	36.69	13	36.65	36.95	11	7,461	0.15%
2020/01/08	8	36.44	0	0.00	36.15	8	7,466	0.11%
2020/01/07	66	38.08	8	37.10	37.00	58	7,476	0.78%
2020/01/06	51	38.20	24	38.37	38.20	27	7,443	0.36%
2020/01/03	1	38.20	1	38.30	38.15	0	7,509	0.00%
2020/01/02	0	0.00	36	38.48	38.35	-36	7,550	-0.48%
2019/12/31	10	38.70	22	38.41	38.45	-12	7,597	-0.16%
2019/12/30	0	0.00	16	38.47	38.35	-16	7,685	-0.21%
2019/12/27	53	38.78	50	39.12	38.50	3	7,650	0.04%
2019/12/26	1	38.35	22	38.45	38.40	-21	7,510	-0.28%
2019/12/25	16	39.46	51	39.59	38.90	-35	7,446	-0.47%
2019/12/24	7	39.14	2	39.05	38.75	5	7,452	0.07%
2019/12/23	30	39.51	15	39.46	39.20	15	7,343	0.20%
2019/12/20	65	39.05	53	38.88	39.00	12	6,899	0.17%
2019/12/19	2	38.30	3	38.28	38.50	-1	6,622	-0.02%
2019/12/18	37	38.99	5	38.59	38.10	32	6,490	0.49%
2019/12/17	4	38.46	15	38.47	38.00	-11	6,134	-0.18%
2019/12/16	108	37.00	14	38.26	39.10	94	5,802	1.62%	大買/
2019/12/13	5	35.63	1	36.25	35.55	4	5,577	0.07%
2019/12/12	9	36.76	1	37.00	36.40	8	5,540	0.14%
2019/12/05	0	0.00	4	35.80	35.85	-4	5,489	-0.07%
2019/11/29	0	0.00	6	35.00	35.05	-6	5,542	-0.11%
2019/11/27	5	35.85	5	35.95	35.90	0	5,556	0.00%
2019/11/25	0	0.00	8	35.17	35.00	-8	5,473	-0.15%
2019/11/22	3	35.10	11	34.89	34.85	-8	5,519	-0.14%
2019/11/21	0	0.00	2	34.55	34.75	-2	5,528	-0.04%
2019/11/20	4	34.78	10	35.15	34.75	-6	5,526	-0.11%
2019/11/19	10	35.11	0	0.00	35.10	10	5,512	0.18%
2019/11/18	0	0.00	1	35.35	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	3	34.95	34.85	-3	5,509	-0.05%
2019/11/14	3	34.30	0	0.00	34.35	3	5,518	0.05%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/07	3	35.75	0	0.00	36.10	3	5,692	0.05%
2019/11/06	0	0.00	1	37.40	36.90	-1	5,686	-0.02%
2019/11/04	1	37.35	0	0.00	37.30	1	6,019	0.02%
2019/11/01	1	37.05	1	37.20	37.30	0	6,039	0.00%
2019/10/30	2	37.78	2	37.80	37.50	0	6,142	0.00%
2019/10/29	4	37.76	0	0.00	37.50	4	6,135	0.07%
2019/10/25	22	38.88	17	38.91	38.75	5	6,201	0.08%
2019/10/24	42	39.10	0	0.00	39.25	42	6,162	0.68%
2019/10/23	12	39.01	0	0.00	38.50	12	6,182	0.19%
2019/10/22	2	38.15	1	38.40	38.00	1	6,083	0.02%
2019/10/21	0	0.00	1	37.80	38.10	-1	6,093	-0.02%
2019/10/18	1	38.10	0	0.00	37.90	1	6,115	0.02%
2019/10/17	0	0.00	1	37.60	38.10	-1	6,146	-0.02%
2019/10/14	0	0.00	2	38.33	38.25	-2	6,572	-0.03%
2019/10/09	46	37.70	46	38.41	37.70	0	6,532	0.00%
2019/10/08	0	0.00	27	38.06	38.25	-27	6,479	-0.42%
2019/10/07	1	37.50	0	0.00	37.50	1	6,469	0.02%
2019/10/04	38	37.30	18	37.02	36.85	20	6,431	0.31%
2019/10/03	11	36.45	11	35.77	36.45	0	6,430	0.00%
2019/09/25	2	36.80	0	0.00	36.65	2	6,722	0.03%
2019/09/24	1	37.65	0	0.00	37.60	1	6,712	0.01%
2019/09/23	1	38.05	1	37.85	37.65	0	6,702	0.00%
2019/09/20	0	0.00	1	37.90	37.70	-1	6,702	-0.01%
2019/09/19	3	37.72	1	38.60	37.50	2	6,640	0.03%
2019/09/18	7	38.71	7	38.98	38.55	0	6,601	0.00%
2019/09/16	0	0.00	2	36.65	37.10	-2	6,305	-0.03%
2019/09/12	1	37.00	0	0.00	37.05	1	6,354	0.02%
2019/09/11	3	36.30	0	0.00	37.25	3	6,393	0.05%
2019/09/09	0	0.00	2	36.70	36.75	-2	6,308	-0.03%
2019/09/06	0	0.00	9	35.87	36.20	-9	6,293	-0.14%
2019/09/05	1	35.45	0	0.00	35.50	1	6,436	0.02%
2019/09/04	5	35.30	0	0.00	35.25	5	6,445	0.08%
2019/08/29	0	0.00	10	34.70	34.60	-10	6,662	-0.15%
2019/08/27	0	0.00	3	34.75	34.40	-3	6,781	-0.04%
2019/08/20	3	34.00	0	0.00	33.75	3	6,914	0.04%
2019/08/19	0	0.00	1	33.90	33.95	-1	6,963	-0.01%
2019/08/16	11	33.96	0	0.00	34.20	11	6,984	0.16%
2019/08/15	4	33.50	5	33.64	33.70	-1	7,001	-0.01%
2019/08/14	2	33.50	0	0.00	33.25	2	7,095	0.03%
2019/08/13	1	32.40	0	0.00	32.65	1	7,071	0.01%
2019/08/08	1	32.90	1	33.10	32.85	0	7,143	0.00%
2019/08/07	4	33.06	0	0.00	33.00	4	7,184	0.06%
2019/08/06	0	0.00	0.3	36.10	35.85	-0.3	7,017	0.00%
2019/08/02	1	37.30	0	0.00	36.80	1	7,279	0.01%
2019/07/29	9	40.30	5	40.53	40.10	4	7,996	0.05%
2019/07/26	0	0.00	6	40.10	40.25	-6	8,005	-0.07%
2019/07/25	5	39.93	1	40.30	40.25	4	8,165	0.05%
2019/07/24	1	39.50	1	39.55	39.35	0	8,097	0.00%
2019/07/23	2	39.60	0	0.00	39.50	2	8,160	0.02%
2019/07/19	1	39.15	1	39.70	39.15	0	8,258	0.00%
2019/07/18	6	39.68	7	40.36	39.55	-1	8,268	-0.01%
2019/07/17	14	40.20	12	40.05	40.55	2	8,135	0.02%
2019/07/16	0	0.00	1	39.45	39.40	-1	8,035	-0.01%
2019/07/15	1	38.90	0	0.00	38.95	1	8,111	0.01%
2019/07/11	11	39.20	10	39.20	39.20	1	8,562	0.01%
2019/07/09	1	38.80	7	38.87	38.65	-6	8,828	-0.07%
2019/07/08	10	39.44	15	39.49	39.00	-5	9,049	-0.06%
2019/07/05	0	0.00	2	37.20	37.50	-2	9,086	-0.02%
2019/07/04	10	37.10	0	0.00	37.10	10	10,207	0.10%
2019/07/02	0	0.00	1	37.20	37.35	-1	10,901	-0.01%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/21	8	37.20	0	0.00	37.20	8	12,065	0.07%
2019/06/20	1	37.20	1	37.50	37.10	0	12,189	0.00%
2019/06/19	2	36.90	1	36.85	37.05	1	12,635	0.01%
2019/06/14	1	36.90	7	37.09	36.90	-6	13,916	-0.04%
2019/06/13	2	36.80	1	36.80	36.80	1	14,624	0.01%
2019/06/12	1	36.25	1	36.05	36.25	0	14,754	0.00%
2019/06/11	0	0.00	3	36.17	36.00	-3	14,900	-0.02%
2019/06/05	0	0.00	1	35.80	34.85	-1	14,952	-0.01%
2019/06/03	2	35.23	0	0.00	35.10	2	15,244	0.01%
2019/05/30	0	0.00	17	36.15	36.25	-17	15,280	-0.11%
2019/05/29	1	35.70	0	0.00	35.70	1	15,399	0.01%
2019/05/28	8	36.41	0	0.00	36.05	8	15,485	0.05%
2019/05/24	0	0.00	1	36.00	36.15	-1	16,081	-0.01%
2019/05/23	1	35.80	1	35.50	35.65	0	16,183	0.00%
2019/05/22	5	36.15	0	0.00	36.10	5	16,253	0.03%
2019/05/21	2	35.20	3	36.38	36.65	-1	16,356	-0.01%
2019/05/17	3	35.00	0	0.00	34.55	3	16,364	0.02%
2019/05/16	6	36.02	0	0.00	35.50	6	16,401	0.04%
2019/05/15	16	36.45	16	36.66	36.70	0	16,463	0.00%
2019/05/14	0	0.00	7	34.50	35.65	-7	16,506	-0.04%
2019/05/13	16	35.73	0	0.00	35.40	16	16,473	0.10%
2019/05/10	29	36.36	20	36.54	36.45	9	16,462	0.05%
2019/05/09	1	38.00	10	38.13	37.20	-9	16,372	-0.05%
2019/05/08	14	38.48	16	38.27	37.50	-2	16,549	-0.01%
2019/05/07	20	39.48	1	39.15	39.20	19	16,842	0.11%
2019/05/06	2	41.65	1	41.95	41.50	1	16,539	0.01%
2019/04/30	0	0.00	3	41.20	41.80	-3	16,598	-0.02%
2019/04/29	0	0.00	1	41.45	41.20	-1	16,873	-0.01%
2019/04/26	0	0.00	6	41.50	41.20	-6	16,896	-0.04%
2019/04/23	6	42.60	0	0.00	42.60	6	17,276	0.03%
2019/04/22	3	43.80	0	0.00	43.15	3	17,522	0.02%
2019/04/19	11	43.00	21	42.50	42.70	-10	17,712	-0.06%
2019/04/18	13	44.14	13	43.43	42.15	0	17,796	0.00%
2019/04/17	17	44.99	4	45.29	44.30	13	17,877	0.07%
2019/04/16	2	44.30	0	0.00	44.50	2	17,684	0.01%
2019/04/15	0	0.00	2	43.90	43.90	-2	17,630	-0.01%
2019/04/12	0	0.00	7	43.86	43.75	-7	17,456	-0.04%
2019/04/11	17	43.70	8	43.55	43.00	9	17,228	0.05%
2019/04/10	8	44.65	20	44.61	44.25	-12	16,912	-0.07%
2019/04/09	3	41.65	12	41.98	42.00	-9	15,995	-0.06%
2019/04/08	17	41.50	18	41.48	40.90	-1	15,740	-0.01%
2019/04/03	0	0.00	1	40.65	40.45	-1	15,536	-0.01%
2019/04/02	62	40.86	69	41.10	40.80	-7	15,407	-0.05%
2019/04/01	2	40.20	4	40.13	40.15	-2	15,066	-0.01%
2019/03/29	9	40.16	0	0.00	39.95	9	14,931	0.06%
2019/03/28	1	39.85	0	0.00	39.55	1	14,844	0.01%
2019/03/27	3	40.08	0	0.00	39.85	3	14,968	0.02%
2019/03/26	39	39.21	38	39.22	39.20	1	14,863	0.01%
2019/03/25	1	39.70	1	39.25	38.85	0	14,975	0.00%
2019/03/22	26	40.57	30	41.10	40.60	-4	14,881	-0.03%
2019/03/21	4	40.25	0	0.00	40.10	4	14,527	0.03%
2019/03/20	4	40.34	17	40.47	40.35	-13	14,483	-0.09%
2019/03/19	39	41.46	10	40.99	39.55	29	14,288	0.20%
2019/03/18	17	38.99	27	39.91	41.15	-10	13,620	-0.07%
2019/03/15	13	37.50	19	37.50	37.45	-6	13,140	-0.05%
2019/03/14	2	36.75	2	36.93	36.80	0	12,936	0.00%
2019/03/13	1	36.10	1	36.50	36.20	0	13,061	0.00%
2019/03/12	20	36.03	20	36.48	36.00	0	13,193	0.00%
2019/03/11	14	36.25	14	35.97	36.25	0	13,291	0.00%
2019/03/08	2	35.13	2	35.68	36.00	0	13,536	0.00%
2019/03/07	7	35.60	0	0.00	35.60	7	14,841	0.05%
2019/03/06	17	37.25	23	37.47	37.25	-6	15,111	-0.04%
2019/03/05	39	37.54	32	37.87	37.50	7	15,338	0.05%
2019/03/04	26	37.90	27	37.12	37.90	-1	15,348	-0.01%
2019/02/27	22	36.80	11	37.49	36.80	11	15,395	0.07%
2019/02/26	14	37.45	15	38.12	37.45	-1	15,447	-0.01%
2019/02/25	13	37.79	14	38.50	38.00	-1	15,655	-0.01%
2019/02/22	1	37.35	0	0.00	37.10	1	15,441	0.01%
2019/02/21	33	36.55	26	37.01	36.55	7	15,576	0.04%
2019/02/20	3	37.28	4	37.41	37.00	-1	15,698	-0.01%
2019/02/18	17	35.90	17	35.75	35.90	0	16,167	0.00%
2019/02/15	0	0.00	2	35.85	35.35	-2	16,495	-0.01%
2019/02/14	17	36.69	14	36.46	36.50	3	17,457	0.02%
2019/02/13	17	36.22	14.5	37.10	36.20	2.6	17,620	0.01%
2019/02/12	8	37.10	9	36.96	37.10	-1	17,598	-0.01%
2019/02/11	35	36.80	35	36.84	36.80	0	17,833	0.00%
2019/01/30	10	36.66	9	37.20	36.55	1	17,875	0.01%
2019/01/29	4	36.91	5	37.49	37.00	-1	17,804	-0.01%
2019/01/28	1	37.35	8	37.40	37.95	-7	17,508	-0.04%
2019/01/25	45	34.80	55	34.82	34.80	-10	17,053	-0.06%
2019/01/24	49	34.55	36	34.59	34.45	13	17,031	0.08%
2019/01/23	33	34.51	36	34.48	34.50	-3	17,032	-0.02%
2019/01/22	29	34.00	32	34.33	34.00	-3	16,931	-0.02%
2019/01/21	27	34.09	28	33.39	34.10	-1	16,789	-0.01%
2019/01/18	1	33.00	1	33.10	32.95	0	16,517	0.00%
2019/01/17	28	32.78	34	33.32	32.85	-6	16,516	-0.04%
2019/01/16	26	34.05	32	34.03	34.05	-6	16,348	-0.04%
2019/01/15	10	33.85	10	33.80	33.80	0	16,294	0.00%
2019/01/14	15	34.25	11	34.55	33.60	4	16,235	0.02%
2019/01/11	7	34.35	0	0.00	33.60	7	15,993	0.04%
2019/01/10	4	34.60	0	0.00	34.60	4	15,728	0.03%
2019/01/09	0	0.00	4	36.10	35.35	-4	15,538	-0.03%
2019/01/08	10	37.03	8	37.05	37.00	2	15,237	0.01%
2019/01/07	18	36.70	18	37.05	36.70	0	15,272	0.00%
2019/01/04	12	36.50	12	36.20	36.50	0	15,269	0.00%
2019/01/03	23	36.10	23	36.38	36.10	0	15,382	0.00%
2019/01/02	3	35.70	9	35.73	36.10	-6	15,459	-0.04%
2018/12/28	3	35.23	1	35.05	35.35	2	15,655	0.01%
2018/12/27	1	36.60	0	0.00	36.50	1	15,552	0.01%
2018/12/26	21	37.10	9	36.84	36.20	12	15,523	0.08%
2018/12/25	4	36.06	3	36.25	36.05	1	15,419	0.01%
2018/12/24	12	36.60	12	35.95	36.60	0	15,423	0.00%
2018/12/22	0	0.00	1	36.20	36.00	-1	15,442	-0.01%
2018/12/21	1	35.95	0	0.00	36.30	1	15,495	0.01%
2018/12/20	0	0.00	32	36.15	35.90	-32	15,428	-0.21%
2018/12/19	6	38.15	7	38.71	38.15	-1	15,382	-0.01%
2018/12/18	3	39.15	0	0.00	38.80	3	15,267	0.02%
2018/12/17	2	38.15	1	37.75	37.75	1	15,081	0.01%
2018/12/14	6	38.93	3	39.20	38.65	3	14,964	0.02%
2018/12/13	6	38.90	6	39.28	38.90	0	14,878	0.00%
2018/12/11	6	39.15	0	0.00	39.15	6	14,594	0.04%
2018/12/10	5	40.79	0	0.00	39.50	5	14,454	0.03%
2018/12/07	15	42.80	15	43.23	42.80	0	14,188	0.00%
2018/12/06	12	42.44	9	46.48	42.55	3	14,100	0.02%
2018/12/05	30	46.39	28	46.58	46.45	2	13,891	0.01%
2018/12/04	9	46.35	9	47.38	46.35	0	13,879	0.00%
2018/12/03	2	46.55	4	46.76	47.25	-2	13,881	-0.01%
2018/11/30	61	46.64	37	48.18	45.55	24	13,493	0.18%
2018/11/29	33	48.32	33	46.80	47.00	0	12,082	0.00%
2018/11/28	34	45.30	40	43.88	45.30	-6	11,511	-0.05%
2018/11/23	30	42.40	21	42.59	41.90	9	10,973	0.08%
2018/11/22	35	42.98	32	43.69	42.60	3	10,822	0.03%
2018/11/21	38	43.00	37	42.89	43.00	1	10,409	0.01%
2018/11/20	0	0.00	4	42.68	42.80	-4	10,156	-0.04%
2018/11/19	16	42.21	12	42.95	41.85	4	9,861	0.04%
2018/11/16	8	42.72	3	44.82	43.00	5	9,654	0.05%
2018/11/15	28	42.83	28	43.53	42.90	0	9,436	0.00%
2018/11/14	45	43.40	42	43.97	43.00	3	9,140	0.03%
2018/11/13	66	45.92	80	43.29	44.55	-14	8,732	-0.16%
2018/11/12	10	40.25	7	42.09	42.35	3	7,639	0.04%
2018/11/09	19	38.50	18	39.41	38.50	1	7,419	0.01%
2018/11/08	33	40.16	38	38.13	39.10	-5	7,418	-0.07%
2018/11/07	1	35.40	3	35.65	37.15	-2	7,128	-0.03%
2018/11/06	20	33.93	19	35.05	33.80	1	7,101	0.01%
2018/11/05	28	34.85	28	35.40	34.85	0	7,288	0.00%
2018/11/02	34	35.70	37	35.33	35.70	-3	7,240	-0.04%
2018/11/01	7	34.98	5	34.47	34.90	2	7,135	0.03%
2018/10/31	20	33.54	20	33.06	33.60	0	7,146	0.00%
2018/10/30	3	33.20	3	33.65	32.70	0	7,060	0.00%
2018/10/29	3	31.75	3	31.37	31.70	0	6,981	0.00%
2018/10/26	3	31.15	8	31.51	31.15	-5	6,938	-0.07%
2018/10/25	2	31.88	0	0.00	31.70	2	6,878	0.03%
2018/10/24	5	34.34	7	34.84	33.40	-2	6,787	-0.03%
2018/10/23	11	33.02	10	33.40	33.00	1	6,567	0.02%
2018/10/22	21	33.73	22	32.29	33.80	-1	6,553	-0.02%
2018/10/19	2	32.10	0	0.00	32.20	2	6,460	0.03%
2018/10/18	0	0.00	3	31.50	31.65	-3	6,359	-0.05%
2018/10/17	25	31.35	20	32.19	31.10	5	6,306	0.08%
2018/10/16	8	31.74	3	31.95	31.85	5	6,232	0.08%
2018/10/15	25	32.09	25	32.05	32.10	0	6,185	0.00%
2018/10/12	10	31.06	9	30.62	31.10	1	6,113	0.02%
2018/10/11	7	30.83	8	31.24	30.40	-1	6,168	-0.02%
2018/10/09	16	34.08	15	34.32	33.75	1	5,982	0.02%
2018/10/08	17	35.38	10	37.41	35.50	7	5,802	0.12%
2018/10/05	19	38.34	16	38.52	38.40	3	5,547	0.05%
2018/10/04	0	0.00	2	38.80	39.05	-2	5,427	-0.04%
2018/10/03	2	38.95	4	39.35	38.90	-2	5,353	-0.04%
2018/10/02	3	39.33	0	0.00	39.50	3	5,297	0.06%
2018/10/01	1	39.90	0	0.00	39.90	1	5,281	0.02%
2018/09/28	13	40.60	14	42.04	40.60	-1	5,253	-0.02%
2018/09/27	16	42.16	13	42.44	42.20	3	5,235	0.06%
2018/09/26	4	42.88	7	43.13	43.05	-3	5,288	-0.06%
2018/09/25	0	0.00	2	40.30	40.35	-2	5,267	-0.04%
2018/09/21	0	0.00	4	40.39	39.90	-4	5,244	-0.08%
2018/09/20	2	39.65	6	40.05	39.40	-4	5,200	-0.08%
2018/09/19	0	0.00	7	40.11	40.05	-7	5,207	-0.13%
2018/09/18	3	38.73	0	0.00	38.50	3	5,175	0.06%
2018/09/17	1	39.70	1	39.80	39.30	0	5,159	0.00%
2018/09/14	2	40.10	3	39.75	40.10	-1	5,128	-0.02%
2018/09/13	10	39.30	10	39.30	39.30	0	5,096	0.00%
2018/09/12	16	39.30	17	38.39	39.30	-1	5,099	-0.02%
2018/09/11	0	0.00	1	38.10	38.80	-1	5,147	-0.02%
2018/09/10	9	38.23	10	38.09	37.20	-1	5,086	-0.02%
2018/09/07	3	40.53	2	40.95	39.90	1	5,012	0.02%
2018/09/06	3	42.77	1	43.40	42.70	2	4,873	0.04%
2018/09/05	1	43.70	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	3	44.23	44.35	-3	4,910	-0.06%
2018/08/30	2	44.40	0	0.00	44.10	2	4,956	0.04%
2018/08/29	0	0.00	2	45.30	44.65	-2	5,025	-0.04%
2018/08/27	2	44.05	0	0.00	44.10	2	5,144	0.04%
2018/08/24	2	43.55	2	43.90	43.55	0	5,162	0.00%
2018/08/23	10	44.15	10	43.95	44.15	0	5,221	0.00%
2018/08/22	5	44.44	6	44.80	44.35	-1	5,244	-0.02%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	4	42.10	5	43.24	42.10	-1	5,034	-0.02%
2018/08/17	14	43.37	12	43.71	43.20	2	5,033	0.04%
2018/08/16	3	42.87	1	43.65	43.55	2	5,097	0.04%
2018/08/15	17	43.60	15	45.38	42.85	2	5,021	0.04%
2018/08/14	2	46.30	1	46.95	46.15	1	4,878	0.02%
2018/08/13	2	46.73	4	46.29	47.05	-2	4,842	-0.04%
2018/08/10	12	48.78	2	51.00	47.05	10	4,764	0.21%
2018/08/09	2	51.60	2	52.10	51.60	0	4,683	0.00%
2018/08/08	10	52.60	10	51.69	52.60	0	4,743	0.00%
2018/08/07	2	52.25	0	0.00	52.40	2	4,823	0.04%
2018/08/06	0	0.00	1	55.50	55.40	-1	4,710	-0.02%
2018/08/02	0	0.00	1	54.40	54.00	-1	4,757	-0.02%
2018/07/31	2	54.15	1	54.10	53.90	1	4,998	0.02%
2018/07/30	5	53.88	4	54.63	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/24	2	53.80	2	53.35	53.30	0	5,409	0.00%
2018/07/23	5	53.80	5	53.40	53.40	0	5,553	0.00%
2018/07/20	5	53.72	4	54.23	53.70	1	5,622	0.02%
2018/07/19	15	53.97	15	54.37	53.70	0	5,615	0.00%
2018/07/18	12	54.85	9	54.94	55.00	3	5,598	0.05%
2018/07/17	1	52.30	0	0.00	52.50	1	5,448	0.02%
2018/07/13	1	51.60	2	52.20	52.80	-1	5,476	-0.02%
2018/07/11	5	51.70	5	51.10	51.10	0	5,609	0.00%
2018/07/10	0	0.00	2	51.30	51.20	-2	5,642	-0.04%
2018/07/09	5	51.90	6	50.77	51.90	-1	5,687	-0.02%
2018/07/06	8	51.70	10	51.64	51.70	-2	5,681	-0.04%
2018/07/05	3	51.20	2	51.30	51.30	1	5,724	0.02%
2018/07/04	4	51.85	3	51.30	50.60	1	5,784	0.02%
2018/07/03	6	53.23	9	53.56	52.80	-3	5,779	-0.05%
2018/07/02	0	0.00	1	56.80	56.60	-1	5,676	-0.02%
2018/06/29	4	56.65	1	56.70	56.90	3	5,851	0.05%
2018/06/28	3	56.33	2	56.20	55.80	1	6,004	0.02%
2018/06/27	1	57.70	6	57.00	56.90	-5	6,064	-0.08%
2018/06/26	5	56.00	5	55.50	56.00	0	6,129	0.00%
2018/06/25	7	56.81	8	56.75	56.60	-1	6,399	-0.02%
2018/06/21	2	56.50	1	57.20	56.50	1	6,885	0.01%
2018/06/20	4	56.88	0	0.00	56.90	4	6,973	0.06%
2018/06/19	1	59.00	6	60.20	59.00	-5	7,225	-0.07%
2018/06/15	5	59.30	0	0.00	59.30	5	7,445	0.07%
2018/06/14	0	0.00	5	60.70	59.50	-5	7,359	-0.07%
2018/06/12	7	59.29	1	59.90	59.20	6	7,402	0.08%
2018/06/08	0	0.00	2	60.40	60.20	-2	7,373	-0.03%
2018/06/07	2	59.70	2	61.40	59.70	0	7,417	0.00%
2018/06/06	3	60.60	4	60.50	60.60	-1	7,372	-0.01%
2018/06/05	3	59.63	5	59.76	59.90	-2	7,306	-0.03%
2018/06/04	16	58.98	16	59.16	59.20	0	7,203	0.00%
2018/06/01	2	58.50	2	58.20	58.50	0	7,200	0.00%
2018/05/31	3	58.60	2	59.20	58.60	1	7,188	0.01%
2018/05/30	9	58.77	9	58.60	58.50	0	7,156	0.00%
2018/05/29	6	58.53	6	58.53	58.30	0	7,114	0.00%
2018/05/28	4	58.65	3	59.27	58.60	1	7,133	0.01%
2018/05/25	1	58.30	1	58.30	58.20	0	7,156	0.00%
2018/05/24	6	58.68	23	58.98	59.10	-17	7,129	-0.24%
2018/05/23	9	57.93	7	57.54	57.20	2	7,063	0.03%
2018/05/22	4	58.75	2	59.30	58.10	2	7,053	0.03%
2018/05/21	2	59.50	12	58.95	58.70	-10	7,088	-0.14%
2018/05/18	5	58.74	9	59.00	58.30	-4	7,084	-0.06%
2018/05/17	14	60.26	11	60.25	59.50	3	7,133	0.04%
2018/05/16	13	58.89	17	58.71	58.40	-4	6,987	-0.06%
2018/05/15	19	58.41	11	58.04	57.80	8	7,014	0.11%
2018/05/14	3	57.03	2	56.70	56.80	1	7,104	0.01%
2018/05/11	5	56.74	5	56.52	56.40	0	7,124	0.00%
2018/05/10	1	56.70	3	56.73	56.50	-2	7,105	-0.03%
2018/05/09	3	56.40	4	57.13	56.40	-1	7,127	-0.01%
2018/05/08	12	58.58	10	57.80	57.50	2	7,379	0.03%
2018/05/07	3	56.80	3	57.17	56.70	0	7,288	0.00%
2018/05/04	12	59.14	10	58.80	58.50	2	7,268	0.03%
2018/05/03	9	58.49	7	58.20	58.10	2	7,256	0.03%
2018/05/02	3	59.20	9	58.82	58.40	-6	7,308	-0.08%
2018/04/30	8	58.34	14	59.46	60.50	-6	7,271	-0.08%
2018/04/27	4	56.30	0	0.00	55.00	4	7,150	0.06%
2018/04/26	5	61.10	5	58.40	57.40	0	7,033	0.00%
2018/04/24	1	60.80	3	61.13	60.00	-2	7,009	-0.03%
2018/04/23	5	61.40	0	0.00	61.20	5	7,046	0.07%
2018/04/20	5	62.00	5	62.50	62.50	0	7,074	0.00%
2018/04/19	11	62.18	11	61.55	61.50	0	7,065	0.00%
2018/04/18	4	62.30	4	61.80	61.80	0	7,038	0.00%
2018/04/17	0	63.00	0	0.00	61.80	0	7,018	0.00%
2018/04/16	2	62.30	0	0.00	62.10	2	6,974	0.03%
2018/04/11	6	64.98	6	63.72	63.70	0	7,116	0.00%
2018/04/10	3	66.20	3	64.30	64.50	0	7,222	0.00%
2018/04/09	1	68.20	1	69.40	66.50	0	7,178	0.00%
2018/04/03	26	67.60	26	67.00	67.60	0	7,098	0.00%
2018/04/02	3	67.70	0	0.00	67.30	3	7,089	0.04%
2018/03/31	0	0.00	6	68.17	68.10	-6	6,997	-0.09%
2018/03/30	0	0.00	1	67.30	66.30	-1	6,861	-0.01%
2018/03/29	5	66.66	6	66.37	66.30	-1	6,865	-0.01%
2018/03/28	6	67.92	6	66.43	66.20	0	6,917	0.00%
2018/03/27	6	67.38	8	66.00	67.00	-2	7,085	-0.03%
2018/03/26	1	63.90	0	0.00	63.00	1	6,669	0.02%
2018/03/22	6	68.07	19	68.04	66.00	-13	6,790	-0.19%
2018/03/21	41	64.93	16	65.08	67.60	25	6,851	0.36%
2018/03/19	1	62.70	8	62.76	62.40	-7	6,891	-0.10%
2018/03/16	5	62.00	5	63.10	62.30	0	6,897	0.00%
2018/03/15	6	62.03	1	61.80	61.80	5	6,835	0.07%
2018/03/13	3	63.13	7	62.91	63.00	-4	6,827	-0.06%
2018/03/12	0	62.10	9	61.74	62.00	-9	6,802	-0.13%
2018/03/08	1	60.80	1	61.00	61.10	0	6,825	0.00%
2018/03/07	0	0.00	25	59.94	60.50	-25	6,847	-0.37%
2018/03/06	1	60.80	4	60.75	60.50	-3	6,860	-0.04%
2018/03/05	13	60.95	8	60.50	60.50	5	6,887	0.07%
2018/03/02	15	61.00	5	61.10	61.00	10	6,868	0.15%
2018/03/01	5	61.20	5	61.40	61.40	0	6,871	0.00%
2018/02/27	3	62.90	3	61.00	61.00	0	6,895	0.00%
2018/02/26	3	62.20	3.1	62.21	62.20	-0.1	6,970	0.00%
2018/02/23	1	62.50	0	0.00	62.50	1	7,025	0.01%
2018/02/08	1	63.10	1	62.50	62.10	0	6,923	0.00%
2018/02/06	1	63.90	5	62.30	62.30	-4	6,922	-0.06%
2018/02/05	0	0.00	2	68.80	68.60	-2	6,841	-0.03%
2018/02/02	3	70.90	4	70.58	70.60	-1	6,869	-0.01%
2018/02/01	3	70.50	3	71.10	70.50	0	6,928	0.00%
2018/01/31	67	72.28	9	72.80	71.00	58	6,891	0.84%
2018/01/30	5	71.42	7	71.04	71.40	-2	6,613	-0.03%
2018/01/29	5	70.40	0	0.00	70.20	5	6,547	0.08%
2018/01/26	3	69.33	3	69.20	69.30	0	6,519	0.00%
2018/01/25	5	70.00	10	68.60	68.60	-5	6,529	-0.08%
2018/01/24	1	69.40	1	69.20	69.20	0	6,512	0.00%
2018/01/23	2	70.45	0	0.00	69.50	2	6,482	0.03%
2018/01/22	5	71.50	5	71.20	71.20	0	6,471	0.00%
2018/01/19	3	71.70	3	71.10	71.10	0	6,489	0.00%
2018/01/18	3	73.20	2	72.00	72.00	1	6,477	0.02%
2018/01/17	6	73.12	1	73.00	73.00	5	6,488	0.08%
2018/01/11	5	70.90	10	70.30	70.20	-5	6,582	-0.08%
2018/01/10	1	70.90	5	70.90	70.80	-4	6,671	-0.06%
2018/01/09	15	72.47	0	0.00	72.30	15	6,799	0.22%
2018/01/08	2	73.80	0	0.00	72.00	2	6,845	0.03%
2018/01/05	1	75.60	0	0.00	75.20	1	6,877	0.01%
2018/01/04	3	75.47	4	76.03	75.60	-1	6,877	-0.01%
2018/01/02	0	0.00	2	74.00	73.90	-2	6,985	-0.03%