亞泥 (1102)-中國信託-高雄券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.50
漲跌
▲0.05
漲幅
+0.12%
成交量
2,733張
產業
上市水泥類股
1227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	42.10	0	0.00	42.50	1	3,953	0.03%
2024/04/23	0	0.00	3	42.85	42.90	-3	4,026	-0.07%
2024/04/22	0	0.00	10.2	42.44	42.70	-10.2	4,025	-0.25%
2024/04/19	3	41.73	0	0.00	42.00	3	3,948	0.08%
2024/04/12	1	41.50	1	41.70	41.80	0	3,647	0.00%
2024/04/11	1	42.00	2	41.88	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	1	42.50	42.50	-1	3,572	-0.03%
2024/04/09	0	0.00	2	42.00	42.00	-2	3,578	-0.06%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	2	41.35	3	41.20	41.15	-1	3,582	-0.03%
2024/04/02	1	41.10	1	41.20	41.10	0	3,547	0.00%
2024/04/01	1	41.40	0	0.00	41.35	1	3,586	0.03%
2024/03/29	1	41.10	2	41.30	41.30	-1	3,616	-0.03%
2024/03/27	0	41.20	0	0.00	41.20	0	3,834	0.00%
2024/03/26	0	0.00	2	41.60	41.60	-2	4,133	-0.05%
2024/03/21	0	0.00	1	41.45	41.35	-1	5,023	-0.02%
2024/03/19	1.2	40.59	0	0.00	40.55	1.2	5,272	0.02%
2024/03/18	0	0.00	6	41.36	41.10	-6	5,280	-0.11%
2024/03/15	0	0.00	6	41.10	41.10	-6	5,298	-0.11%
2024/03/14	0	0.00	2	41.15	41.15	-2	5,220	-0.04%
2024/03/13	0.2	40.50	5	40.34	40.35	-4.8	5,166	-0.09%
2024/03/12	0	0.00	0.2	40.50	40.60	-0.2	5,123	0.00%
2024/03/11	2	40.15	1	40.40	40.40	1	5,111	0.02%
2024/03/08	0	0.00	2	40.30	40.40	-2	5,175	-0.04%
2024/03/07	1	40.35	2	40.10	40.35	-1	5,207	-0.02%
2024/03/06	0.1	40.15	0	0.00	40.00	0.1	5,185	0.00%
2024/03/04	0.2	40.11	0	0.00	40.05	0.2	5,249	0.00%
2024/02/26	0.4	40.20	13	40.15	40.25	-12.6	5,293	-0.24%
2024/02/23	1	40.25	1	40.20	40.20	0	5,314	0.00%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/21	0.4	40.30	0	0.00	40.30	0.4	5,433	0.01%
2024/02/19	0	0.00	1	40.15	40.15	-1	5,608	-0.02%
2024/02/16	0.1	39.50	0	0.00	39.60	0.1	5,773	0.00%
2024/02/15	1	39.20	0	0.00	39.20	1	5,825	0.02%
2024/02/05	1.1	39.47	0	0.00	39.45	1.1	5,791	0.02%
2024/02/02	0.1	40.05	0	0.00	40.05	0.1	5,772	0.00%
2024/02/01	0	0.00	5	39.90	40.05	-5	5,808	-0.09%
2024/01/31	2	39.78	1	39.80	39.75	1	5,811	0.02%
2024/01/30	2	39.75	0	0.00	39.80	2	5,813	0.03%
2024/01/25	0	0.00	1	40.00	40.00	-1	5,901	-0.02%
2024/01/24	1	39.80	0	0.00	39.90	1	5,916	0.02%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	1	39.30	0	39.45	39.40	1	6,031	0.02%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	3.2	39.60	0	0.00	39.35	3.2	6,033	0.05%
2024/01/16	1	40.10	0	0.00	39.95	1	5,978	0.02%
2024/01/10	0	0.00	1	40.90	40.70	-1	6,318	-0.02%
2024/01/05	0	0.00	1	41.25	41.10	-1	6,437	-0.02%
2024/01/04	0	0.00	17	40.95	41.15	-17	6,511	-0.26%
2024/01/03	2	40.70	8	40.78	40.65	-6	6,606	-0.09%
2024/01/02	0	0.00	1	41.50	41.15	-1	6,547	-0.02%
2023/12/29	0	0.00	1.5	41.42	41.45	-1.5	6,492	-0.02%
2023/12/28	0	0.00	2	41.20	41.25	-2	6,531	-0.03%
2023/12/26	0	0.00	1	41.15	41.10	-1	6,546	-0.02%
2023/12/22	0.5	40.60	0	0.00	40.25	0.5	6,520	0.01%
2023/12/21	2.2	40.55	0	0.00	40.30	2.2	6,334	0.03%
2023/12/20	5	40.79	1	41.00	40.75	4	6,024	0.07%
2023/12/19	4	41.38	13	41.74	40.80	-9	5,703	-0.16%
2023/12/15	0	0.00	2	42.55	42.25	-2	5,127	-0.04%
2023/12/14	0	0.00	1	42.65	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	16.8	41.95	42.15	-16.8	4,768	-0.35%
2023/12/08	1	41.95	0	0.00	41.80	1	4,730	0.02%
2023/12/07	1	41.60	0	0.00	41.60	1	4,710	0.02%
2023/12/06	0	0.00	0.5	41.70	41.70	-0.5	4,730	-0.01%
2023/12/05	0	0.00	1	41.80	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	3	41.75	41.75	-3	4,711	-0.06%
2023/12/01	0	0.00	7	41.66	41.55	-7	4,689	-0.15%
2023/11/30	1	41.70	4	41.79	41.70	-3	4,668	-0.06%
2023/11/28	0	0.00	4	42.10	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	2.5	41.86	41.80	-2.5	4,574	-0.05%
2023/11/17	0	0.00	1	41.60	41.45	-1	4,557	-0.02%
2023/11/16	1	41.60	3.4	41.47	41.50	-2.4	4,510	-0.05%
2023/11/15	0	0.00	1	40.80	41.05	-1	4,431	-0.02%
2023/11/14	0	0.00	0.3	40.50	40.10	-0.3	4,281	-0.01%
2023/11/13	0.1	40.45	1	40.45	40.55	-0.9	4,282	-0.02%
2023/11/08	0.5	40.40	4	40.40	40.35	-3.5	4,423	-0.08%
2023/11/06	0	0.00	1	40.45	40.40	-1	4,451	-0.02%
2023/11/02	0	0.00	2	40.23	40.00	-2	4,497	-0.04%
2023/10/31	1	40.05	0	0.00	40.00	1	4,651	0.02%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/23	5	38.96	0	0.00	38.85	5	5,022	0.10%
2023/10/20	3	38.95	0	0.00	38.95	3	5,244	0.06%
2023/10/19	0.3	39.45	0	0.00	39.15	0.3	5,489	0.01%
2023/10/18	6.1	39.36	2	39.55	39.05	4.1	5,756	0.07%
2023/10/16	2	40.60	0	0.00	40.70	2	6,404	0.03%
2023/10/13	0	0.00	1	40.55	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	5	40.45	40.55	-5	6,549	-0.08%
2023/10/11	0.1	40.20	3	40.22	40.35	-2.9	6,565	-0.04%
2023/10/06	3	39.55	0	0.00	39.90	3	6,532	0.05%
2023/10/05	1	39.10	0	0.00	39.35	1	6,550	0.02%
2023/10/04	2	39.05	1	39.05	39.10	1	6,544	0.02%
2023/10/03	1.2	39.42	1	39.40	39.40	0.2	6,524	0.00%
2023/10/02	2.3	39.49	0	0.00	39.50	2.3	6,557	0.04%
2023/09/25	0.2	39.90	0	0.00	39.70	0.2	6,583	0.00%
2023/09/22	3	39.65	5	39.65	39.65	-2	6,620	-0.03%
2023/09/21	0.3	40.15	0	0.00	39.65	0.3	6,649	0.00%
2023/09/20	0	0.00	0.1	40.35	40.05	-0.1	6,625	0.00%
2023/09/18	0.3	40.45	0	0.00	40.35	0.3	6,711	0.00%
2023/09/15	0.3	40.35	2	40.40	40.45	-1.8	6,752	-0.03%
2023/09/13	2.5	39.93	0	0.00	40.00	2.5	6,743	0.04%
2023/09/12	0	0.00	1	39.85	39.95	-1	6,836	-0.01%
2023/09/11	2	39.33	0	0.00	39.75	2	6,865	0.03%
2023/09/07	1	39.50	2	39.85	39.60	-1	6,918	-0.01%
2023/09/04	0.1	40.35	0.5	40.35	40.40	-0.4	6,866	-0.01%
2023/09/01	0	0.00	2	40.28	40.30	-2	6,924	-0.03%
2023/08/31	6	39.98	0	0.00	39.90	6	6,904	0.09%
2023/08/30	4	39.98	0	0.00	40.20	4	6,858	0.06%
2023/08/28	0.5	40.00	0	0.00	40.00	0.5	6,858	0.01%
2023/08/23	0	0.00	10	39.60	39.80	-10	6,882	-0.15%
2023/08/22	0	0.00	4	39.48	39.50	-4	6,913	-0.06%
2023/08/21	5	39.50	5	39.65	39.70	0	6,952	0.00%
2023/08/18	3.1	39.13	0	0.00	39.10	3.1	6,956	0.04%
2023/08/17	2	39.25	0	0.00	39.30	2	6,973	0.03%
2023/08/16	3	39.25	0	0.00	39.25	3	6,944	0.04%
2023/08/15	2.3	39.87	0	0.00	39.80	2.3	6,924	0.03%
2023/08/14	11	40.00	2.1	40.05	40.45	8.9	6,912	0.13%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	1	40.00	2	39.80	40.00	-1	6,895	-0.01%
2023/08/09	2	39.95	0	0.00	40.20	2	6,878	0.03%
2023/08/07	0	0.00	2	40.33	40.55	-2	6,803	-0.03%
2023/08/04	0	0.00	8	40.38	40.55	-8	6,777	-0.12%
2023/08/02	15.1	39.66	0	0.00	39.75	15.1	6,645	0.23%
2023/08/01	0.1	40.20	0	0.00	40.00	0.1	6,630	0.00%
2023/07/31	2	40.20	2	40.20	40.30	0	6,594	0.00%
2023/07/28	1	39.90	0	0.00	40.10	1	6,533	0.02%
2023/07/27	3	40.07	0	0.00	40.00	3	6,457	0.05%
2023/07/26	16	40.20	1	40.25	40.10	15	6,364	0.24%
2023/07/25	9.1	38.93	0	0.00	39.00	9.1	6,194	0.15%
2023/07/24	35.5	38.63	0	0.00	38.20	35.5	5,957	0.60%
2023/07/21	50.7	39.86	0	0.00	39.15	50.7	5,687	0.89%
2023/07/20	24.6	40.70	0	0.00	40.50	24.6	5,406	0.45%
2023/07/19	0	0.00	1	43.70	44.80	-1	4,905	-0.02%
2023/07/18	4	43.85	1.1	44.14	43.80	3	4,506	0.07%
2023/07/17	0.5	44.00	0	0.00	43.90	0.5	4,362	0.01%
2023/07/14	1	43.80	0	0.00	43.90	1	4,331	0.02%
2023/07/13	1.5	43.87	0	0.00	43.80	1.5	4,278	0.04%
2023/07/07	3	43.52	0	0.00	43.95	3	4,262	0.07%
2023/07/06	0	0.00	1	44.00	44.10	-1	4,269	-0.02%
2023/07/03	1.1	44.65	0	0.00	44.60	1.1	4,158	0.03%
2023/06/30	0.1	44.60	5	44.50	44.40	-4.9	4,174	-0.12%
2023/06/29	1	44.65	0	0.00	44.65	1	4,155	0.02%
2023/06/28	2	44.50	1	44.45	44.60	1	4,159	0.02%
2023/06/26	0	0.00	2.2	44.55	44.60	-2.2	4,172	-0.05%
2023/06/20	0	0.00	5	44.25	44.10	-5	4,077	-0.12%
2023/06/19	0	0.00	7	44.06	44.05	-7	4,050	-0.17%
2023/06/16	1	43.95	1	43.95	43.95	0	4,021	0.00%
2023/06/15	0	0.00	5	43.90	43.90	-5	3,933	-0.13%
2023/06/13	1	44.06	1	44.20	44.00	0	4,061	0.00%
2023/06/12	0	0.00	5	44.50	44.35	-5	4,045	-0.12%
2023/06/09	0.5	44.55	0	0.00	44.60	0.5	4,078	0.01%
2023/06/08	0.5	44.65	3	44.68	44.65	-2.5	4,129	-0.06%
2023/06/06	0	0.00	1	44.60	44.60	-1	4,132	-0.02%
2023/06/01	0.7	44.17	0	0.00	44.05	0.7	4,302	0.02%
2023/05/31	0.5	44.25	0	0.00	43.95	0.5	4,293	0.01%
2023/05/29	1	44.00	0	0.00	43.85	1	4,269	0.02%
2023/05/26	2	43.80	1.1	43.95	43.90	0.9	4,300	0.02%
2023/05/24	0.5	44.45	0	0.00	44.35	0.5	4,282	0.01%
2023/05/22	0.5	44.45	0	0.00	44.50	0.5	4,325	0.01%
2023/05/19	0	0.00	10	44.35	44.50	-10	4,313	-0.23%
2023/05/17	0	0.00	1	44.45	44.35	-1	4,286	-0.02%
2023/05/12	2	43.65	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.65	0	0.00	43.85	2	4,290	0.05%
2023/05/10	1	44.10	0	0.00	44.15	1	4,282	0.02%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/05/02	0.1	43.95	1	44.00	44.25	-1	4,341	-0.02%
2023/04/28	0	0.00	1	43.85	43.95	-1	4,451	-0.02%
2023/04/27	1	43.80	0	0.00	43.80	1	4,457	0.02%
2023/04/26	0	0.00	3.3	43.86	43.95	-3.3	4,487	-0.07%
2023/04/25	0	0.00	20	44.25	43.95	-20	4,484	-0.45%
2023/04/24	10	43.95	10	43.93	43.90	0	4,423	0.00%
2023/04/21	0	0.00	1	43.90	43.80	-1	4,388	-0.02%
2023/04/19	1	43.35	0	0.00	43.30	1	4,465	0.02%
2023/04/17	1	43.75	0	0.00	43.75	1	4,447	0.02%
2023/04/12	1	43.85	1	44.20	43.90	0	4,438	0.00%
2023/04/11	0	0.00	3	43.98	44.10	-3	4,439	-0.07%
2023/04/10	0	0.00	3	43.43	43.60	-3	4,400	-0.07%
2023/04/07	1	43.25	0	0.00	43.25	1	4,406	0.02%
2023/04/06	0.1	43.50	0	0.00	43.40	0.1	4,417	0.00%
2023/03/31	1	43.35	0	0.00	43.30	1	4,467	0.02%
2023/03/30	0	0.00	5	43.20	43.20	-5	4,966	-0.10%
2023/03/29	0	0.00	5	43.20	43.30	-5	5,471	-0.09%
2023/03/27	0	0.00	1	42.95	42.90	-1	6,358	-0.02%
2023/03/24	10	42.95	0	0.00	43.00	10	6,945	0.14%
2023/03/21	0	0.00	5	42.82	42.70	-5	7,117	-0.07%
2023/03/20	3	42.50	0	0.00	42.70	3	7,146	0.04%
2023/03/17	2	43.05	0	0.00	42.65	2	7,223	0.03%
2023/03/14	1	42.40	0	0.00	42.60	1	7,079	0.01%
2023/03/13	0	0.00	51	42.50	42.85	-51	7,074	-0.72%
2023/03/10	4.1	42.86	54	42.75	42.85	-50	7,074	-0.71%
2023/03/09	2.1	43.23	0	0.00	43.25	2.1	7,136	0.03%
2023/03/08	5	43.20	0	0.00	43.25	5	7,175	0.07%
2023/03/07	37	44.40	0.1	44.50	44.55	36.9	7,054	0.52%
2023/03/06	7	44.35	1	44.30	44.50	6	7,091	0.08%
2023/03/03	10	44.20	0	0.00	44.35	10	7,085	0.14%
2023/03/01	0.1	44.35	3	44.00	44.10	-3	7,089	-0.04%
2023/02/24	3	44.55	1.1	44.74	44.75	1.9	7,063	0.03%
2023/02/23	2	44.45	3	44.47	44.50	-1	7,026	-0.01%
2023/02/22	3	43.70	4	43.64	44.00	-1	7,021	-0.01%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	16	43.45	43.75	-16	7,107	-0.23%
2023/02/17	0	0.00	1	42.85	42.85	-1	7,081	-0.01%
2023/02/15	3.1	42.16	0	0.00	42.15	3.1	7,233	0.04%
2023/02/13	1	42.00	0	0.00	42.10	1	7,215	0.01%
2023/02/09	61	42.31	0	0.00	42.25	61	7,184	0.85%
2023/02/08	2	42.15	0	0.00	42.30	2	7,230	0.03%
2023/02/07	0	42.20	0	0.00	42.15	0	7,241	0.00%
2023/02/06	2	42.10	0	0.00	42.00	2	7,251	0.03%
2023/02/03	4	42.35	0	0.00	42.30	4	7,239	0.06%
2023/02/01	0.1	42.60	1	42.65	42.65	-1	7,219	-0.01%
2023/01/31	8	42.49	0	0.00	42.15	8	7,253	0.11%
2023/01/30	0	0.00	2	43.10	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	1	42.70	42.65	-1	7,103	-0.01%
2023/01/13	0	0.00	10	42.10	42.15	-10	7,047	-0.14%
2023/01/12	0	0.00	3	41.98	41.95	-3	7,200	-0.04%
2023/01/09	1	41.65	1	41.70	41.80	0	7,539	0.00%
2023/01/04	1	40.80	0	0.00	40.75	1	7,581	0.01%
2023/01/03	2	40.55	0	0.00	40.60	2	7,644	0.03%
2022/12/29	1	40.55	0	0.00	40.80	1	7,691	0.01%
2022/12/28	2	41.30	0	0.00	41.15	2	7,725	0.03%
2022/12/27	5	41.45	0	0.00	41.55	5	7,778	0.06%
2022/12/26	5	41.40	0	0.00	41.50	5	7,815	0.06%
2022/12/23	1	41.05	0	0.00	41.55	1	7,932	0.01%
2022/12/22	0	0.00	6	41.33	41.45	-6	8,088	-0.07%
2022/12/21	1	40.45	0	0.00	40.55	1	7,736	0.01%
2022/12/20	3	40.95	0	0.00	40.90	3	7,354	0.04%
2022/12/19	2.6	41.13	3	41.32	41.30	-0.4	7,031	-0.01%
2022/12/16	5	40.33	0	0.00	41.90	5	6,678	0.07%
2022/12/13	4	41.20	10	41.20	41.15	-6	6,429	-0.09%
2022/12/12	2	41.00	0	0.00	41.25	2	6,475	0.03%
2022/12/07	2	40.98	0	0.00	40.90	2	6,842	0.03%
2022/12/06	1	41.10	0	0.00	41.25	1	6,911	0.01%
2022/12/05	1	40.85	2	41.13	41.20	-1	6,924	-0.01%
2022/12/01	2	40.93	0	0.00	40.80	2	6,996	0.03%
2022/11/29	1	41.00	0	0.00	41.05	1	7,117	0.01%
2022/11/28	1	40.30	0	0.00	40.45	1	7,129	0.01%
2022/11/25	2	40.75	0	0.00	40.95	2	7,193	0.03%
2022/11/24	0	0.00	1	41.00	41.10	-1	7,267	-0.01%
2022/11/23	26	40.77	0	0.00	40.75	26	7,271	0.36%
2022/11/22	0	0.00	2	40.98	40.95	-2	7,309	-0.03%
2022/11/21	0	0.00	3	41.10	41.05	-3	7,316	-0.04%
2022/11/18	1	41.05	0	0.00	41.25	1	7,332	0.01%
2022/11/17	1	41.40	1	41.05	41.45	0	7,324	0.00%
2022/11/16	5	40.70	0	0.00	40.50	5	7,276	0.07%
2022/11/14	0	0.00	2	40.20	40.60	-2	7,216	-0.03%
2022/11/10	1	38.50	1	38.75	38.55	0	7,136	0.00%
2022/11/08	4	37.73	2	38.00	37.95	2	7,211	0.03%
2022/11/03	0	0.00	1	36.85	37.30	-1	7,296	-0.01%
2022/11/02	1	37.55	0	0.00	37.50	1	7,279	0.01%
2022/10/28	0	0.00	1	37.40	37.10	-1	7,370	-0.01%
2022/10/24	1	37.30	0	0.00	37.40	1	7,595	0.01%
2022/10/21	3	37.30	0.3	37.15	37.50	2.7	7,832	0.03%
2022/10/20	1	36.90	0	0.00	37.10	1	8,030	0.01%
2022/10/19	5	38.20	0	0.00	37.95	5	7,982	0.06%
2022/10/18	1	37.60	0	0.00	37.70	1	8,056	0.01%
2022/10/14	3	38.60	0	0.00	38.45	3	8,050	0.04%
2022/10/06	1	40.10	0	0.00	40.15	1	8,382	0.01%
2022/10/05	0.2	40.10	0	0.00	39.80	0.2	8,404	0.00%
2022/10/03	1	39.10	7	39.00	39.00	-6	8,310	-0.07%
2022/09/30	2.1	39.58	0	0.00	39.40	2.1	8,299	0.03%
2022/09/29	1.1	39.78	0	0.00	40.05	1.1	8,225	0.01%
2022/09/28	1.1	40.07	0.1	40.40	39.90	1	8,058	0.01%
2022/09/27	2.1	40.92	2	41.05	40.75	0.1	7,975	0.00%
2022/09/26	3.1	41.21	1	41.20	40.95	2.1	7,925	0.03%
2022/09/23	1	42.60	0	0.00	42.35	1	7,903	0.01%
2022/09/22	12	42.79	5	42.65	43.85	7	7,862	0.09%
2022/09/21	1.6	43.72	0	0.00	43.85	1.6	7,700	0.02%
2022/09/20	1	44.10	0	0.00	43.95	1	7,532	0.01%
2022/09/19	0	0.00	7	44.29	44.10	-7	7,403	-0.09%
2022/09/16	6	44.28	0	0.00	44.20	6	7,316	0.08%
2022/09/15	1	44.20	2.9	44.80	44.85	-1.9	7,214	-0.03%
2022/09/14	10	44.50	0	0.00	44.30	10	7,263	0.14%
2022/09/13	1	44.10	2	44.43	44.45	-1	7,393	-0.01%
2022/09/12	1	44.10	1	44.50	44.10	0	7,532	0.00%
2022/09/08	4	43.81	1	44.05	44.05	3	7,817	0.04%
2022/09/07	3	43.42	2	43.73	43.75	1	7,844	0.01%
2022/09/06	0	0.00	1	43.45	43.45	-1	7,791	-0.01%
2022/09/05	1	42.75	0	0.00	42.65	1	7,654	0.01%
2022/09/02	0.7	42.35	3.2	42.23	42.30	-2.5	7,556	-0.03%
2022/09/01	1	42.40	0	0.00	42.35	1	7,540	0.01%
2022/08/31	0	0.00	1	43.25	43.25	-1	7,448	-0.01%
2022/08/30	1	42.50	0	0.00	42.45	1	7,379	0.01%
2022/08/29	2	42.50	0	0.00	42.45	2	7,381	0.03%
2022/08/26	0.3	42.80	0	0.00	42.80	0.3	7,366	0.00%
2022/08/25	2	42.43	2	42.58	42.65	0	7,355	0.00%
2022/08/24	0	0.00	1	42.20	42.50	-1	7,319	-0.01%
2022/08/23	0	0.00	2	42.20	42.55	-2	7,368	-0.03%
2022/08/19	1	42.65	0	0.00	42.60	1	7,376	0.01%
2022/08/17	1	42.55	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	1	42.50	42.40	-1	7,294	-0.01%
2022/08/15	1	41.90	0	0.00	42.25	1	7,270	0.01%
2022/08/12	1	41.90	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	42.25	26	41.80	42.25	-25	7,283	-0.34%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	40.90	0	0.00	41.25	1	7,231	0.01%
2022/08/05	2.1	40.81	4	40.75	40.95	-1.9	7,311	-0.03%
2022/08/04	2.3	40.92	0	0.00	40.70	2.3	7,332	0.03%
2022/08/03	1	41.20	50	41.16	41.45	-49	7,299	-0.67%
2022/08/02	1	41.00	0	0.00	41.40	1	7,281	0.01%
2022/08/01	2	41.26	0	0.00	41.35	2	7,234	0.03%
2022/07/29	24	41.07	0	0.00	41.45	24	7,210	0.33%
2022/07/28	50	40.43	1	40.45	40.50	49	7,044	0.70%
2022/07/27	56	44.48	100	44.55	44.45	-44	6,806	-0.65%
2022/07/22	0.1	44.45	2	44.50	44.85	-2	6,469	-0.03%
2022/07/21	0.1	44.10	0	0.00	44.50	0.1	6,390	0.00%
2022/07/20	0.1	44.30	0	0.00	44.05	0.1	6,250	0.00%
2022/07/19	0.1	44.15	1	44.25	44.10	-1	6,176	-0.02%
2022/07/18	1	43.34	2	43.10	43.95	-1	6,026	-0.02%
2022/07/15	3.1	43.19	0	0.00	43.00	3.1	5,991	0.05%
2022/07/14	0	44.00	0	0.00	44.15	0	5,924	0.00%
2022/07/13	0.1	44.00	0	0.00	44.20	0.1	5,897	0.00%
2022/07/08	0.2	43.80	0	0.00	43.85	0.2	5,876	0.00%
2022/07/06	0	0.00	1	43.95	44.10	-1	5,892	-0.02%
2022/07/05	1.2	44.05	10	44.25	44.30	-8.8	5,883	-0.15%
2022/07/01	1	43.90	3.2	44.08	44.20	-2.2	5,772	-0.04%
2022/06/30	3	43.68	5	43.75	43.80	-2	5,702	-0.04%
2022/06/24	0.1	43.65	1	43.80	43.60	-0.9	5,706	-0.02%
2022/06/22	5	43.20	5	43.40	43.60	0	5,547	0.00%
2022/06/17	13	42.28	0	0.00	43.45	13	4,975	0.26%
2022/06/16	3	43.13	0	0.00	43.10	3	4,694	0.06%
2022/06/15	19	43.29	0	0.00	43.30	19	4,782	0.40%
2022/06/14	1	43.70	2	43.55	43.65	-1	4,824	-0.02%
2022/06/13	4	43.76	0.2	43.70	43.70	3.8	4,849	0.08%
2022/06/10	0.1	44.45	0	0.00	44.15	0.1	4,878	0.00%
2022/06/08	0	0.00	1	44.80	44.80	-1	4,909	-0.02%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/06	2	44.15	0	0.00	44.35	2	4,980	0.04%
2022/06/01	0	0.00	1	45.15	44.80	-1	5,081	-0.02%
2022/05/31	1	44.40	1	45.50	44.40	0	5,086	0.00%
2022/05/30	0	0.00	2	45.50	45.50	-2	5,005	-0.04%
2022/05/27	0	0.00	2	45.13	45.20	-2	4,988	-0.04%
2022/05/24	1	44.50	1	44.10	44.00	0	5,152	0.00%
2022/05/23	0	0.00	11.1	44.32	44.40	-11.1	5,157	-0.22%
2022/05/19	12	43.78	0	0.00	43.65	12	5,152	0.23%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/17	3.1	44.81	0	0.00	44.75	3.1	5,056	0.06%
2022/05/13	6	44.47	3	44.90	45.05	3	5,021	0.06%
2022/05/12	2	44.63	31	44.57	44.40	-29	5,005	-0.58%
2022/05/11	6	45.47	20.2	45.55	45.30	-14.2	4,990	-0.28%
2022/05/10	1	46.00	4	45.96	46.15	-3	4,974	-0.06%
2022/05/09	8.1	46.45	0	0.00	46.30	8.1	4,999	0.16%
2022/05/05	24	47.40	2	47.35	47.45	22	5,076	0.43%
2022/04/29	7	47.92	5	48.10	48.10	2	5,185	0.04%
2022/04/28	1	47.40	1.2	47.93	48.00	-0.2	5,155	0.00%
2022/04/27	2	46.88	0	0.00	47.10	2	5,045	0.04%
2022/04/22	1	47.30	2	47.20	47.55	-1	4,970	-0.02%
2022/04/21	2	47.75	5	47.94	47.70	-3	4,967	-0.06%
2022/04/20	1	47.15	1	47.15	47.35	0	4,918	0.00%
2022/04/19	3	46.85	0	0.00	46.95	3	4,868	0.06%
2022/04/18	2	46.50	0	0.00	46.55	2	4,870	0.04%
2022/04/15	1	46.80	0	0.00	46.90	1	4,815	0.02%
2022/04/12	1	47.20	5	47.42	47.20	-4	4,759	-0.08%
2022/04/11	3	47.65	29	47.55	47.60	-26	4,721	-0.55%
2022/04/08	2	47.85	0	0.00	47.80	2	4,698	0.04%
2022/04/07	1	47.95	0	0.00	47.95	1	4,687	0.02%
2022/04/06	5	47.85	6	48.00	48.45	-1	4,635	-0.02%
2022/04/01	17	48.13	0	0.00	48.00	17	4,572	0.37%
2022/03/31	1	48.60	1	48.55	48.60	0	4,523	0.00%
2022/03/30	1	48.45	1	48.45	48.50	0	4,484	0.00%
2022/03/29	0.1	48.40	0.2	48.20	48.40	-0.1	4,595	0.00%
2022/03/28	0	0.00	2	48.03	48.10	-2	4,740	-0.04%
2022/03/24	0	0.00	2	48.22	48.45	-2	5,077	-0.04%
2022/03/23	1	48.00	3	48.08	48.10	-2	5,547	-0.04%
2022/03/22	7	48.21	5	48.30	48.30	2	5,665	0.04%
2022/03/21	45	48.15	2	48.20	48.25	43	5,666	0.76%
2022/03/18	0	0.00	1	48.15	47.90	-1	5,639	-0.02%
2022/03/17	0	0.00	1	48.00	48.00	-1	5,546	-0.02%
2022/03/16	3	47.40	1	47.50	47.60	2	5,446	0.04%
2022/03/15	1	46.90	4	47.11	47.30	-3	5,432	-0.06%
2022/03/14	0	0.00	6	47.10	47.20	-6	5,397	-0.11%
2022/03/11	1	46.60	0	0.00	46.70	1	5,384	0.02%
2022/03/10	0	0.00	2	46.35	46.45	-2	5,401	-0.04%
2022/03/09	7	45.85	2.1	45.95	45.95	4.9	5,381	0.09%
2022/03/08	8	44.89	2	45.13	44.85	6	5,397	0.11%
2022/03/07	2	45.28	0	0.00	45.50	2	5,444	0.04%
2022/03/04	1	45.95	1	45.80	46.00	0	5,677	0.00%
2022/03/03	0	0.00	1	46.15	46.20	-1	5,775	-0.02%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	1	45.95	8	46.01	46.10	-7	6,284	-0.11%
2022/02/25	4	45.30	1	45.25	45.10	3	6,461	0.05%
2022/02/24	1	45.45	80	45.50	45.55	-79	6,645	-1.19%
2022/02/23	6	45.95	5	45.90	45.90	1	6,620	0.02%
2022/02/22	6	45.67	9	45.60	45.75	-3	6,639	-0.05%
2022/02/21	0	0.00	1	45.70	45.95	-1	6,681	-0.01%
2022/02/18	0	0.00	12	45.65	45.75	-12	6,713	-0.18%
2022/02/17	51	45.70	4	45.63	45.70	47	6,763	0.69%
2022/02/15	2	45.10	0	0.00	45.00	2	6,848	0.03%
2022/02/14	1	45.10	5	45.15	45.30	-4	6,887	-0.06%
2022/02/10	1	45.00	0	0.00	45.30	1	6,861	0.01%
2022/02/09	3	44.85	2	45.10	45.20	1	6,866	0.01%
2022/02/07	0	0.00	5	44.38	44.80	-5	6,799	-0.07%
2022/01/26	0	0.00	13	44.29	44.20	-13	6,712	-0.19%
2022/01/25	3	44.00	0	0.00	44.15	3	6,725	0.04%
2022/01/24	0	0.00	1	44.50	44.65	-1	6,700	-0.01%
2022/01/20	0	0.00	1	44.40	44.35	-1	6,679	-0.01%
2022/01/19	1	44.40	7	44.36	44.40	-6	6,741	-0.09%
2022/01/18	1	44.55	0	0.00	44.55	1	6,782	0.01%
2022/01/14	0	0.00	3	44.55	44.60	-3	6,841	-0.04%
2022/01/13	3	44.52	0	0.00	44.40	3	6,928	0.04%
2022/01/12	11	44.25	0	0.00	44.40	11	6,982	0.16%
2022/01/07	3	44.05	0	0.00	44.30	3	7,076	0.04%
2022/01/05	1	43.80	3	43.90	43.90	-2	7,110	-0.03%
2022/01/04	4.2	43.92	1	43.80	43.80	3.2	7,165	0.04%
2022/01/03	6	43.94	4	44.10	44.00	2	7,163	0.03%
2021/12/30	0	0.00	0.5	44.25	44.30	-0.5	7,237	-0.01%
2021/12/29	1	44.25	2	44.20	44.25	-1	7,342	-0.01%
2021/12/28	0	0.00	1	44.20	44.20	-1	7,408	-0.01%
2021/12/27	3	44.05	2	44.15	44.15	1	7,488	0.01%
2021/12/24	1	44.30	1	44.15	44.25	0	7,594	0.00%
2021/12/23	2	44.35	1	44.30	44.30	1	7,666	0.01%
2021/12/21	1	43.75	3	43.75	43.75	-2	7,525	-0.03%
2021/12/20	2	43.45	4	43.58	43.40	-2	7,443	-0.03%
2021/12/17	1.2	42.96	3	43.37	42.95	-1.8	7,317	-0.02%
2021/12/16	5	42.84	4	42.83	42.95	1	6,964	0.01%
2021/12/14	0.1	43.10	3	43.15	43.05	-2.9	7,593	-0.04%
2021/12/13	3	43.13	0	0.00	43.00	3	7,641	0.04%
2021/12/10	0	0.00	5	43.40	43.45	-5	7,685	-0.07%
2021/12/09	0	0.00	3.1	43.40	43.50	-3.1	7,821	-0.04%
2021/12/08	0.5	43.50	0	0.00	43.50	0.5	7,912	0.01%
2021/12/07	1	43.25	3	43.30	43.25	-2	7,889	-0.03%
2021/12/06	5	42.93	2	42.90	43.15	3	7,900	0.04%
2021/12/03	8	42.76	6	42.78	42.75	2	7,906	0.03%
2021/12/02	5	42.24	5	42.40	42.40	0	7,916	0.00%
2021/12/01	11.1	42.14	1	42.60	42.35	10.1	7,893	0.13%
2021/11/30	12	42.69	2	42.80	42.00	10	7,801	0.13%
2021/11/29	10.3	42.43	4	42.00	42.45	6.3	7,648	0.08%
2021/11/26	9	42.41	5	42.25	42.25	4	7,690	0.05%
2021/11/25	86	42.43	18	42.44	42.35	68	7,640	0.89%
2021/11/24	15.3	43.36	20	43.30	43.35	-4.7	7,303	-0.06%
2021/11/23	9	43.84	7	43.93	44.10	2	7,119	0.03%
2021/11/22	1.1	44.72	0	0.00	44.70	1.1	6,948	0.02%
2021/11/19	3	44.90	0	0.00	45.05	3	6,982	0.04%
2021/11/18	5	44.67	0	0.00	44.70	5	6,995	0.07%
2021/11/17	8	44.93	0	0.00	44.90	8	6,971	0.11%
2021/11/16	1	45.15	2	45.05	45.10	-1	7,035	-0.01%
2021/11/15	12	45.32	3	45.38	45.25	9	7,160	0.13%
2021/11/12	2	45.35	1	45.55	45.55	1	7,296	0.01%
2021/11/11	23	45.25	0.2	45.25	45.30	22.8	7,452	0.31%
2021/11/10	3	44.60	0	0.00	44.80	3	7,604	0.04%
2021/11/09	12.5	44.74	0	0.00	44.80	12.5	7,684	0.16%
2021/11/05	0	0.00	0.2	44.45	44.80	-0.2	7,880	0.00%
2021/11/02	2	44.50	1	44.55	44.50	1	8,560	0.01%
2021/11/01	12.2	44.11	6	44.02	44.20	6.2	9,889	0.06%
2021/10/29	0	0.00	2	44.28	44.30	-2	10,272	-0.02%
2021/10/28	10	44.35	0	0.00	44.35	10	10,635	0.09%
2021/10/27	11	44.25	5	44.30	44.30	6	10,946	0.05%
2021/10/26	4	44.56	0	0.00	44.50	4	11,126	0.04%
2021/10/25	11	44.65	0.5	44.83	44.60	10.5	11,240	0.09%
2021/10/22	0	0.00	0.4	45.00	44.85	-0.4	11,524	0.00%
2021/10/21	1	44.60	0	0.00	44.60	1	11,537	0.01%
2021/10/20	12.1	44.79	0.5	45.16	44.75	11.6	11,540	0.10%
2021/10/19	1	45.05	0	0.00	45.15	1	11,564	0.01%
2021/10/15	4	45.38	3	45.45	45.50	1	11,647	0.01%
2021/10/14	1	45.20	0	0.00	45.35	1	11,653	0.01%
2021/10/13	2	45.40	0	0.00	45.40	2	11,712	0.02%
2021/10/07	0	0.00	1	45.80	45.80	-1	11,867	-0.01%
2021/10/06	2	45.60	1	45.60	45.65	1	11,943	0.01%
2021/10/05	0.1	45.30	10	45.10	45.30	-9.9	11,992	-0.08%
2021/10/04	3	45.35	1	45.35	45.45	2	12,199	0.02%
2021/10/01	0.1	45.45	0	0.00	45.35	0.1	12,505	0.00%
2021/09/30	1.1	45.66	0	0.00	45.60	1.1	12,648	0.01%
2021/09/29	4	45.16	0	0.00	45.80	4	12,769	0.03%
2021/09/28	10	46.23	1	46.35	46.35	9	12,739	0.07%
2021/09/27	0	0.00	5	46.50	46.45	-5	12,777	-0.04%
2021/09/24	0.1	46.40	5	46.42	46.45	-4.9	12,781	-0.04%
2021/09/23	0	0.00	2	46.18	46.15	-2	12,802	-0.02%
2021/09/22	1	44.85	7	45.38	45.60	-6	12,728	-0.05%
2021/09/17	29	45.22	10	45.13	45.00	19	12,631	0.15%
2021/09/16	9	46.31	0	0.00	46.50	9	12,156	0.07%
2021/09/15	4	46.10	2	46.60	46.35	2	12,235	0.02%
2021/09/14	17.2	46.25	4	46.46	46.50	13.2	12,364	0.11%
2021/09/13	4	45.74	5	45.54	45.90	-1	12,543	-0.01%
2021/09/10	2	44.75	0	0.00	44.95	2	12,540	0.02%
2021/09/09	3	44.28	0	0.00	44.35	3	12,815	0.02%
2021/09/08	3.5	44.66	1	44.60	44.75	2.5	12,843	0.02%
2021/09/07	3	44.97	1	45.10	45.15	2	12,851	0.02%
2021/09/06	16	44.95	2	45.00	44.90	14	12,856	0.11%
2021/09/03	8.3	45.08	2	45.05	45.10	6.3	12,872	0.05%
2021/09/02	2	45.18	0	0.00	44.85	2	12,909	0.02%
2021/09/01	5	45.08	2	45.33	45.65	3	12,873	0.02%
2021/08/31	2	44.90	0	0.00	44.90	2	12,807	0.02%
2021/08/30	15	44.60	10	44.55	44.70	5	12,887	0.04%
2021/08/27	0.1	44.20	1	44.30	44.20	-0.9	12,958	-0.01%
2021/08/26	6.3	43.83	0	0.00	43.65	6.3	13,077	0.05%
2021/08/25	3	44.10	2	44.10	43.95	1	13,179	0.01%
2021/08/24	5	43.65	1	43.70	43.80	4	13,181	0.03%
2021/08/23	12	43.76	1	43.85	43.60	11	13,450	0.08%
2021/08/20	6	43.08	16	43.25	43.00	-10	13,560	-0.07%
2021/08/19	13	43.52	2	43.60	43.35	11	13,576	0.08%
2021/08/18	14	43.59	59	43.77	44.10	-45	13,481	-0.33%
2021/08/17	4.4	43.90	5	44.06	43.75	-0.7	13,358	0.00%
2021/08/16	8.2	44.66	9	44.88	44.60	-0.9	13,185	-0.01%
2021/08/13	3.2	45.72	16	45.65	45.60	-12.8	13,220	-0.10%
2021/08/12	7	45.71	10	45.69	45.75	-3	13,236	-0.02%
2021/08/11	32.3	45.57	4	45.55	45.60	28.3	13,278	0.21%
2021/08/10	11	45.56	5	45.55	45.55	6	13,322	0.05%
2021/08/09	10.1	45.40	3	45.85	45.85	7.1	13,401	0.05%
2021/08/06	27.2	46.15	3	46.12	46.05	24.2	13,317	0.18%
2021/08/05	119.8	46.43	0	0.00	46.35	119.8	13,269	0.90%	大買/鉅額交易
2021/08/04	14.1	52.06	6	51.97	51.90	8.1	12,479	0.06%
2021/08/03	10	51.87	4	51.85	52.10	6	12,408	0.05%
2021/08/02	25	51.73	1.3	51.92	51.80	23.7	12,169	0.19%
2021/07/30	19	51.93	0	0.00	51.80	19	11,948	0.16%
2021/07/29	11	52.17	0	0.00	52.40	11	11,920	0.09%
2021/07/28	20	52.03	8	52.81	52.10	12	11,887	0.10%
2021/07/26	10	53.32	3.3	53.26	53.10	6.7	11,977	0.06%
2021/07/23	4	52.80	0	0.00	52.80	4	12,029	0.03%
2021/07/22	11	52.34	1	52.10	52.20	10	12,113	0.08%
2021/07/21	0	0.00	18	52.22	52.50	-18	12,201	-0.15%
2021/07/20	12	52.00	1	52.30	52.00	11	12,290	0.09%
2021/07/19	0	0.00	2	52.10	52.50	-2	12,521	-0.02%
2021/07/15	10	52.00	0	0.00	51.90	10	13,526	0.07%
2021/07/14	10	52.40	3	52.53	52.50	7	13,811	0.05%
2021/07/13	1	52.70	29.1	52.61	52.60	-28.1	13,914	-0.20%
2021/07/12	2.5	52.74	4	52.65	52.70	-1.5	13,897	-0.01%
2021/07/09	6	53.02	9	52.68	52.80	-3	14,021	-0.02%
2021/07/08	4	52.65	6	52.77	53.00	-2	13,910	-0.01%
2021/07/07	4	51.33	5	51.60	51.70	-1	13,787	-0.01%
2021/07/06	4	50.88	0	0.00	51.00	4	13,683	0.03%
2021/07/05	2	50.95	4	51.10	51.00	-2	13,593	-0.01%
2021/07/02	1	50.80	2	50.80	50.50	-1	13,581	-0.01%
2021/07/01	1	50.60	2.2	50.94	50.60	-1.2	13,569	-0.01%
2021/06/30	5.1	50.71	1	50.80	50.70	4.1	13,613	0.03%
2021/06/29	1	50.60	2	50.65	50.70	-1	13,670	-0.01%
2021/06/28	21	50.70	1	50.90	50.90	20	13,734	0.15%
2021/06/25	14	50.69	14	50.94	50.60	0	13,714	0.00%
2021/06/24	1	50.60	2	50.40	50.30	-1	13,678	-0.01%
2021/06/23	4	50.95	5	50.42	50.50	-1	13,718	-0.01%
2021/06/22	25	50.92	17	51.31	50.80	8	13,538	0.06%
2021/06/21	3.2	50.00	2.5	50.12	50.00	0.7	13,225	0.01%
2021/06/18	12	50.51	0	0.00	50.40	12	13,154	0.09%
2021/06/17	1	51.10	1	50.80	51.10	0	13,078	0.00%
2021/06/16	0	0.00	1	51.20	51.10	-1	13,141	-0.01%
2021/06/15	0	0.00	0	51.00	50.70	0	13,161	0.00%
2021/06/11	0.1	50.80	0	0.00	50.70	0.1	13,164	0.00%
2021/06/09	7	50.70	3	50.67	50.60	4	13,056	0.03%
2021/06/08	1	50.80	0	0.00	50.90	1	12,995	0.01%
2021/06/07	4.6	51.35	0	0.00	51.10	4.6	12,983	0.04%
2021/06/04	7	51.56	2	51.45	51.40	5	12,861	0.04%
2021/06/03	8	51.81	2	52.10	51.80	6	12,799	0.05%
2021/06/02	2	51.35	1.3	51.40	51.90	0.7	12,694	0.01%
2021/06/01	1	51.50	9.3	51.59	51.60	-8.3	12,507	-0.07%
2021/05/31	1	51.90	3.2	51.93	51.90	-2.2	12,498	-0.02%
2021/05/28	1	50.60	0	0.00	50.40	1	12,277	0.01%
2021/05/27	1	50.30	3	50.17	50.20	-2	12,195	-0.02%
2021/05/26	4	49.93	10	50.00	50.10	-6	12,238	-0.05%
2021/05/25	1	50.30	3	50.60	50.30	-2	12,201	-0.02%
2021/05/24	1	50.40	0	0.00	50.30	1	12,192	0.01%
2021/05/21	1	50.60	0	0.00	50.60	1	12,257	0.01%
2021/05/20	4	49.80	0	0.00	50.10	4	12,231	0.03%
2021/05/19	1	49.75	2	49.25	49.85	-1	12,225	-0.01%
2021/05/18	7	48.94	4	49.49	49.95	3	12,155	0.02%
2021/05/17	1	48.10	88	48.07	48.45	-87	12,062	-0.72%
2021/05/14	6	49.01	31	49.13	49.00	-25	11,864	-0.21%
2021/05/13	7	47.99	3	48.07	47.95	4	11,669	0.03%
2021/05/12	5.6	48.61	5.5	49.07	48.55	0.1	11,431	0.00%
2021/05/11	19.5	50.88	3	50.63	50.10	16.5	10,915	0.15%
2021/05/10	3	50.63	4	50.83	50.90	-1	10,572	-0.01%
2021/05/07	4	50.45	14	50.19	50.30	-10	10,486	-0.10%
2021/05/06	4.2	49.97	12	50.05	50.40	-7.8	10,473	-0.07%
2021/05/05	4.4	49.20	18	48.96	49.30	-13.7	10,288	-0.13%
2021/05/04	24	48.91	5.2	48.45	48.55	18.8	10,187	0.18%
2021/05/03	11	49.64	65	49.66	49.60	-54	9,910	-0.54%
2021/04/29	9	50.11	0	0.00	49.95	9	9,850	0.09%
2021/04/28	13	50.18	0	0.00	50.20	13	9,744	0.13%
2021/04/27	9	50.49	3	50.60	50.30	6	9,655	0.06%
2021/04/26	9.1	50.53	7	50.20	50.80	2.1	9,515	0.02%
2021/04/23	13	50.24	3	50.40	50.20	10	9,403	0.11%
2021/04/22	47.1	53.23	46	52.82	51.60	1.1	9,290	0.01%
2021/04/21	39	51.53	35	51.75	52.20	4	8,729	0.05%
2021/04/20	137.2	51.73	106	51.77	50.70	31.2	8,278	0.38%	大買/大賣/
2021/04/19	13	49.57	9	49.83	50.00	4	7,927	0.05%
2021/04/16	13	48.54	8	48.50	48.95	5	7,718	0.06%
2021/04/15	2	48.13	30	48.16	48.30	-28	7,601	-0.37%
2021/04/14	11	47.38	21	47.31	47.40	-10	7,401	-0.14%
2021/04/13	4	47.25	10.2	47.42	47.35	-6.2	7,295	-0.08%
2021/04/12	29.1	46.88	0	0.00	46.80	29.1	7,099	0.41%
2021/04/09	12	46.89	0	0.00	46.70	12	6,989	0.17%
2021/04/08	22	46.79	0	0.00	46.90	22	6,896	0.32%
2021/04/07	1	46.95	0	0.00	47.00	1	6,870	0.01%
2021/04/06	9.1	47.09	10	47.00	47.10	-0.9	6,824	-0.01%
2021/04/01	61	47.41	0	0.00	47.10	61	6,725	0.91%
2021/03/31	3	47.45	5	47.31	47.80	-2	6,566	-0.03%
2021/03/30	5	46.80	1	46.65	46.80	4	6,465	0.06%
2021/03/29	3	46.55	12.1	46.62	46.80	-9.1	6,422	-0.14%
2021/03/26	30	46.35	2	46.43	46.50	28	6,376	0.44%
2021/03/25	0	0.00	1	45.95	46.00	-1	6,283	-0.02%
2021/03/24	2	45.75	0	0.00	45.90	2	6,329	0.03%
2021/03/23	5	45.70	32	45.98	45.95	-27	6,426	-0.42%
2021/03/22	42	45.64	7	45.75	45.80	35	6,406	0.55%
2021/03/18	0	0.00	1.5	44.67	44.35	-1.5	6,098	-0.02%
2021/03/17	1	43.95	1	44.05	44.00	0	6,039	0.00%
2021/03/15	1	43.90	4	44.08	43.75	-3	6,023	-0.05%
2021/03/12	0.5	43.70	5	44.00	43.90	-4.5	6,002	-0.07%
2021/03/11	1	44.00	7	44.05	43.90	-6	6,049	-0.10%
2021/03/09	0	0.00	1	43.75	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	1	43.35	43.45	-1	6,040	-0.02%
2021/03/04	1	43.10	1	43.20	43.20	0	6,171	0.00%
2021/03/03	0	0.00	1	43.20	43.10	-1	6,118	-0.02%
2021/03/02	5	42.88	5	42.95	42.50	0	6,027	0.00%
2021/02/26	1	42.65	1	42.50	42.65	0	5,967	0.00%
2021/02/25	2	43.25	4	43.20	43.30	-2	5,802	-0.03%
2021/02/24	1	42.95	0	0.00	43.00	1	5,775	0.02%
2021/02/23	0	0.00	10	43.00	43.00	-10	5,737	-0.17%
2021/02/22	0	0.00	14	42.60	42.75	-14	5,668	-0.25%
2021/02/19	1	41.10	15	41.27	41.80	-14	5,502	-0.25%
2021/02/18	0.2	41.25	10	41.25	41.25	-9.8	5,475	-0.18%
2021/02/17	3	40.73	13	41.30	41.15	-10	5,481	-0.18%
2021/02/05	5	40.80	1	40.75	40.90	4	5,433	0.07%
2021/02/02	3	40.68	0	0.00	40.80	3	5,672	0.05%
2021/02/01	1	40.60	13	40.30	40.45	-12	5,633	-0.21%
2021/01/29	8	40.13	1	40.10	40.00	7	5,625	0.12%
2021/01/28	3	40.43	1	40.90	40.35	2	5,566	0.04%
2021/01/27	14.2	40.50	0	0.00	40.50	14.2	5,512	0.26%
2021/01/26	2	40.58	0	0.00	40.55	2	5,524	0.04%
2021/01/25	0	0.00	1	41.10	40.85	-1	5,507	-0.02%
2021/01/22	8	40.63	0	0.00	40.75	8	5,522	0.14%
2021/01/21	12.2	41.15	0	0.00	41.05	12.2	5,465	0.22%
2021/01/20	6	41.33	2	41.20	41.45	4	5,505	0.07%
2021/01/19	0	0.00	0.7	42.00	42.15	-0.7	5,389	-0.01%
2021/01/18	2	41.53	1	41.50	41.85	1	5,371	0.02%
2021/01/15	30	41.97	5	41.81	41.80	25	5,318	0.47%
2021/01/14	4	42.56	0	0.00	42.55	4	5,250	0.08%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/11	1	43.05	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1	43.10	1	43.10	43.45	0	5,264	0.00%
2021/01/07	1	43.25	10	43.45	43.25	-9	5,272	-0.17%
2021/01/04	1	43.25	0	0.00	43.00	1	5,242	0.02%
2020/12/30	0.4	43.20	0	0.00	43.15	0.4	5,264	0.01%
2020/12/29	0	0.00	17	43.08	43.20	-17	5,246	-0.32%
2020/12/28	0	0.00	1	42.95	43.05	-1	5,247	-0.02%
2020/12/23	13	42.28	2	42.30	42.25	11	5,206	0.21%
2020/12/22	10	42.75	0	0.00	42.70	10	5,163	0.19%
2020/12/21	16	42.91	0	0.00	43.05	16	5,223	0.31%
2020/12/18	0	0.00	2	42.88	42.50	-2	5,168	-0.04%
2020/12/17	6	42.87	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	2	43.50	43.85	-2	5,058	-0.04%
2020/12/15	2	42.80	0	0.00	42.95	2	5,081	0.04%
2020/12/14	10	42.90	2	43.10	42.80	8	5,079	0.16%
2020/12/08	1	43.90	16	44.05	44.00	-15	5,048	-0.30%
2020/12/07	2	43.95	1	44.10	44.15	1	5,056	0.02%
2020/12/04	1	44.10	2	43.98	43.95	-1	5,006	-0.02%
2020/12/03	0	0.00	4	43.59	43.60	-4	4,959	-0.08%
2020/12/02	10	43.30	0	0.00	43.25	10	4,938	0.20%
2020/12/01	10	43.35	0	0.00	43.30	10	4,945	0.20%
2020/11/30	6	43.61	0	0.00	43.30	6	5,032	0.12%
2020/11/27	1	43.65	1	44.00	44.10	0	4,964	0.00%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/25	1	43.70	3	43.77	43.70	-2	5,101	-0.04%
2020/11/24	4	44.01	0	0.00	43.75	4	5,153	0.08%
2020/11/23	1	44.15	1.5	44.07	44.15	-0.5	5,153	-0.01%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/19	2	44.13	42	44.10	44.25	-40	5,208	-0.77%
2020/11/18	10	44.35	0	0.00	44.50	10	5,247	0.19%
2020/11/17	0	0.00	3	44.22	44.40	-3	5,292	-0.06%
2020/11/16	20	43.95	6	44.02	43.95	14	5,341	0.26%
2020/11/13	10	43.40	6	43.78	43.70	4	5,425	0.07%
2020/11/12	0	43.25	3	43.58	43.70	-3	5,598	-0.05%
2020/11/11	0	0.00	6	43.19	43.65	-6	5,728	-0.10%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	3	42.10	42.00	-3	5,654	-0.05%
2020/11/06	1	41.75	0	0.00	41.85	1	5,732	0.02%
2020/11/04	1	41.90	0	0.00	42.20	1	5,803	0.02%
2020/11/03	1	41.95	0	0.00	42.00	1	5,862	0.02%
2020/11/02	0	0.00	5	41.63	41.75	-5	5,897	-0.08%
2020/10/30	1	41.05	1	41.10	41.15	0	6,007	0.00%
2020/10/29	7	41.18	0	0.00	41.00	7	6,036	0.12%
2020/10/28	0	0.00	3	41.90	41.90	-3	6,086	-0.05%
2020/10/22	0	0.00	18	41.56	41.45	-18	6,588	-0.27%
2020/10/21	0	0.00	6	41.23	41.00	-6	6,647	-0.09%
2020/10/19	0	0.00	6	41.03	41.00	-6	7,223	-0.08%
2020/10/16	3	40.58	3	40.57	40.55	0	7,492	0.00%
2020/10/15	0	0.00	5	40.46	40.40	-5	7,855	-0.06%
2020/10/14	16	40.38	0	0.00	40.30	16	8,023	0.20%
2020/10/13	9	40.46	0	0.00	40.55	9	8,126	0.11%
2020/10/12	8	40.96	1	40.65	40.70	7	8,301	0.08%
2020/10/08	5	40.95	0	0.00	41.10	5	8,409	0.06%
2020/10/07	3	41.25	0	0.00	41.20	3	8,492	0.04%
2020/10/06	0	0.00	1	41.70	41.80	-1	8,616	-0.01%
2020/10/05	1	41.30	0	0.00	41.15	1	8,728	0.01%
2020/09/30	0	0.00	10	41.70	41.50	-10	8,892	-0.11%
2020/09/29	2	41.53	0	0.00	41.35	2	9,023	0.02%
2020/09/24	4	40.35	3	40.42	40.20	1	9,298	0.01%
2020/09/23	1	41.15	1	41.20	41.30	0	9,321	0.00%
2020/09/22	1	41.60	1	41.70	41.50	0	9,410	0.00%
2020/09/21	1	41.90	0	0.00	41.90	1	9,474	0.01%
2020/09/18	2	42.35	1	42.50	42.70	1	9,570	0.01%
2020/09/17	7	42.29	0	0.00	42.40	7	9,619	0.07%
2020/09/16	5	42.60	1	42.75	42.80	4	9,691	0.04%
2020/09/15	2	42.55	1	42.90	42.70	1	9,731	0.01%
2020/09/14	1	42.60	4	42.65	42.90	-3	9,983	-0.03%
2020/09/11	2	42.23	10	42.30	42.20	-8	10,016	-0.08%
2020/09/10	1	42.50	0	0.00	42.60	1	10,141	0.01%
2020/09/08	0	0.00	1	42.50	42.35	-1	10,239	-0.01%
2020/09/07	0	0.00	10	41.98	42.30	-10	10,295	-0.10%
2020/09/04	10	41.45	0	0.00	41.70	10	10,346	0.10%
2020/09/03	12	42.02	20	41.97	41.75	-8	10,357	-0.08%
2020/09/02	21	41.58	0	0.00	41.60	21	10,356	0.20%
2020/09/01	4	42.13	0	0.00	42.00	4	10,269	0.04%
2020/08/31	0	0.00	1	42.85	42.50	-1	10,251	-0.01%
2020/08/28	0	0.00	4	42.60	42.45	-4	10,255	-0.04%
2020/08/27	1	42.65	10	42.70	42.65	-9	10,311	-0.09%
2020/08/26	2	43.03	0	0.00	42.85	2	10,358	0.02%
2020/08/21	1	43.30	26	43.09	43.40	-25	10,375	-0.24%
2020/08/20	3	42.30	9	42.60	42.25	-6	10,332	-0.06%
2020/08/19	5	43.55	6	43.61	43.15	-1	10,235	-0.01%
2020/08/18	14	43.22	2	43.15	43.30	12	10,122	0.12%
2020/08/17	27	42.38	12	42.46	42.50	15	9,938	0.15%
2020/08/14	1	40.80	3	41.60	41.50	-2	9,800	-0.02%
2020/08/13	2	41.00	0	0.00	41.10	2	9,837	0.02%
2020/08/12	0	0.00	1	40.90	40.75	-1	9,859	-0.01%
2020/08/11	1	41.15	3	41.00	40.95	-2	9,856	-0.02%
2020/08/10	0	0.00	1	41.30	41.20	-1	9,901	-0.01%
2020/08/07	2	41.10	1	41.20	41.05	1	9,923	0.01%
2020/08/06	8	41.17	9.2	41.19	41.05	-1.2	9,862	-0.01%
2020/08/05	5	40.75	11	40.90	40.85	-6	9,848	-0.06%
2020/08/04	0	0.00	6	40.42	40.45	-6	9,789	-0.06%
2020/08/03	2	40.05	1	40.10	40.00	1	9,814	0.01%
2020/07/31	9	39.97	1	39.95	39.95	8	9,749	0.08%
2020/07/30	7	39.74	4	39.60	40.00	3	9,681	0.03%
2020/07/29	6	39.88	0	0.00	39.65	6	9,649	0.06%
2020/07/28	33.4	39.93	0	0.00	39.80	33.4	9,557	0.35%
2020/07/27	15	40.93	1	40.80	40.70	14	9,504	0.15%
2020/07/24	2	41.78	1	42.00	41.85	1	9,416	0.01%
2020/07/23	26	41.99	0	0.00	41.90	26	9,392	0.28%
2020/07/22	10	46.32	1	46.45	46.30	9	8,867	0.10%
2020/07/21	3.9	46.23	6	46.38	46.45	-2.1	8,589	-0.02%
2020/07/20	0	0.00	15	45.58	45.50	-15	8,305	-0.18%
2020/07/17	1	45.30	0	0.00	45.30	1	8,183	0.01%
2020/07/16	57	45.86	0	0.00	45.40	57	8,127	0.70%
2020/07/15	1	46.55	0	0.00	46.40	1	7,954	0.01%
2020/07/10	0	0.00	1	46.10	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	1	46.00	46.05	-1	7,768	-0.01%
2020/07/08	10	45.75	50	45.85	45.80	-40	7,614	-0.53%
2020/07/07	1.2	45.47	7	45.94	45.75	-5.8	7,485	-0.08%
2020/07/06	0	0.00	32	45.37	45.60	-32	7,467	-0.43%
2020/07/02	0	0.00	10	44.60	44.50	-10	7,713	-0.13%
2020/07/01	1	44.10	13	44.32	44.10	-12	7,680	-0.16%
2020/06/30	13	43.53	1	44.05	43.60	12	7,687	0.16%
2020/06/29	13	43.30	2	43.38	43.25	11	7,673	0.14%
2020/06/24	2	43.45	9	43.53	43.45	-7	7,611	-0.09%
2020/06/23	13	43.24	13	43.37	43.25	0	7,624	0.00%
2020/06/22	3	43.20	0	0.00	43.20	3	7,638	0.04%
2020/06/19	11	43.03	16	43.68	43.45	-5	7,656	-0.07%
2020/06/18	9	43.26	1	43.30	43.35	8	7,514	0.11%
2020/06/17	3	43.60	1	43.85	43.40	2	7,581	0.03%
2020/06/16	14	43.70	3	43.75	43.90	11	7,626	0.14%
2020/06/15	2	43.68	1	44.20	43.60	1	7,802	0.01%
2020/06/12	2	43.83	0	0.00	44.05	2	7,882	0.03%
2020/06/11	0	0.00	1	44.20	44.15	-1	8,061	-0.01%
2020/06/10	3	44.77	0	0.00	44.80	3	8,170	0.04%
2020/06/08	0	0.00	2	45.23	45.15	-2	8,503	-0.02%
2020/06/05	0	0.00	1	45.20	45.20	-1	8,609	-0.01%
2020/06/04	6	44.78	10	44.95	44.70	-4	8,734	-0.05%
2020/06/03	0	0.00	1	45.15	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	11	44.35	44.40	-11	8,730	-0.13%
2020/06/01	0	0.00	3	44.15	44.10	-3	8,719	-0.03%
2020/05/29	2	43.30	1	43.25	43.55	1	8,764	0.01%
2020/05/28	40	43.47	0	0.00	43.25	40	8,961	0.45%
2020/05/27	22	43.99	0	0.00	43.70	22	9,102	0.24%
2020/05/26	0	0.00	15	44.42	44.20	-15	9,195	-0.16%
2020/05/21	1	43.65	1	44.00	44.00	0	9,627	0.00%
2020/05/20	1	43.95	0	0.00	43.90	1	9,652	0.01%
2020/05/18	0	0.00	0.4	43.50	43.60	-0.4	9,637	0.00%
2020/05/15	0	0.00	3	44.00	43.95	-3	9,604	-0.03%
2020/05/14	1	43.55	0	0.00	43.80	1	9,578	0.01%
2020/05/13	1	44.00	0	0.00	43.95	1	9,613	0.01%
2020/05/12	1	44.00	2	44.30	44.20	-1	9,677	-0.01%
2020/05/11	3	44.65	1	44.40	44.50	2	9,678	0.02%
2020/05/08	4	44.00	7	44.07	44.00	-3	9,653	-0.03%
2020/05/06	3	43.50	1	43.70	43.45	2	9,674	0.02%
2020/05/05	1	43.55	1	43.75	43.80	0	9,701	0.00%
2020/05/04	9	42.38	3	43.03	43.05	6	9,786	0.06%
2020/04/30	0	0.00	10	43.95	43.90	-10	9,867	-0.10%
2020/04/29	0	0.00	11	42.84	42.95	-11	9,944	-0.11%
2020/04/27	0	0.00	2	42.43	42.25	-2	10,494	-0.02%
2020/04/24	1	41.50	3	41.83	41.70	-2	10,487	-0.02%
2020/04/23	5	41.59	3	42.15	41.60	2	10,479	0.02%
2020/04/22	2	41.60	0	0.00	41.55	2	10,401	0.02%
2020/04/21	12	42.22	0	0.00	42.25	12	10,405	0.12%
2020/04/20	0	0.00	1	43.40	43.35	-1	10,376	-0.01%
2020/04/17	0	0.00	6	43.50	43.50	-6	10,436	-0.06%
2020/04/16	2	42.93	1	43.30	43.25	1	10,348	0.01%
2020/04/15	1	42.90	1	43.00	43.35	0	10,336	0.00%
2020/04/14	0	0.00	11	42.90	42.70	-11	10,303	-0.11%
2020/04/13	0	0.00	1	41.90	41.90	-1	10,296	-0.01%
2020/04/10	0	0.00	4	41.95	42.15	-4	10,379	-0.04%
2020/04/09	6	41.68	0	0.00	42.00	6	10,474	0.06%
2020/04/08	4	41.45	6	42.03	42.00	-2	10,466	-0.02%
2020/04/07	0	0.00	5	39.91	39.90	-5	10,282	-0.05%
2020/04/06	1	39.15	0.1	39.30	39.05	0.9	10,324	0.01%
2020/04/01	3	38.73	0	0.00	38.60	3	10,306	0.03%
2020/03/30	2	37.90	1	39.15	39.10	1	10,235	0.01%
2020/03/27	1	38.70	9	39.19	38.70	-8	10,350	-0.08%
2020/03/26	38	39.09	0	0.00	38.80	38	10,427	0.36%
2020/03/25	4	39.51	0	0.00	39.20	4	10,617	0.04%
2020/03/23	2	37.38	2	38.08	38.10	0	10,554	0.00%
2020/03/20	1	36.60	19	38.21	39.20	-18	10,520	-0.17%
2020/03/19	15	35.90	15	35.94	35.65	0	10,417	0.00%
2020/03/18	3.1	37.73	2	38.38	37.50	1.1	10,315	0.01%
2020/03/17	1	38.35	0	0.00	38.25	1	10,372	0.01%
2020/03/16	5	40.21	0	0.00	39.80	5	10,261	0.05%
2020/03/13	2	38.70	3	39.55	41.00	-1	10,129	-0.01%
2020/03/12	4	41.61	0	0.00	41.40	4	9,965	0.04%
2020/03/11	20	42.35	26	42.82	42.55	-6	9,859	-0.06%
2020/03/10	17.1	41.91	22	42.22	42.00	-4.9	9,779	-0.05%
2020/03/09	2	43.30	7	43.17	43.20	-5	9,659	-0.05%
2020/03/06	1	43.30	0.6	43.60	43.65	0.4	9,687	0.00%
2020/03/05	13	43.58	5.3	43.62	43.55	7.7	9,738	0.08%
2020/03/04	1	43.10	3	43.45	43.40	-2	9,816	-0.02%
2020/03/03	49	43.73	19	43.57	43.10	30	9,770	0.31%
2020/03/02	5	43.48	4	43.70	43.90	1	9,544	0.01%
2020/02/27	0	0.00	2	44.43	44.35	-2	9,596	-0.02%
2020/02/26	37	44.09	33	44.37	44.30	4	9,576	0.04%
2020/02/25	80	44.93	75	44.93	44.85	5	9,458	0.05%
2020/02/24	1	45.40	0	0.00	46.15	1	9,339	0.01%
2020/02/21	1	45.50	4	46.13	46.25	-3	9,573	-0.03%
2020/02/20	40	46.08	35	46.17	46.15	5	9,598	0.05%
2020/02/18	7.6	46.56	18	47.01	47.35	-10.4	9,871	-0.11%
2020/02/17	16	46.42	16.3	46.70	46.95	-0.3	9,952	0.00%
2020/02/14	0	0.00	2	46.53	46.95	-2	9,959	-0.02%
2020/02/13	7	45.92	8	46.36	46.45	-1	9,912	-0.01%
2020/02/12	0.3	46.00	4	46.04	46.10	-3.7	9,876	-0.04%
2020/02/11	0.2	45.80	4	45.91	46.00	-3.8	9,850	-0.04%
2020/02/10	2	45.23	71	45.29	45.80	-69	9,865	-0.70%
2020/02/07	7.5	45.33	20	45.80	45.80	-12.5	9,872	-0.13%
2020/02/06	2.3	45.86	2	45.58	45.95	0.3	9,857	0.00%
2020/02/05	6	45.11	18	45.22	45.10	-12	9,833	-0.12%
2020/02/04	35	44.86	29	45.14	45.50	6	9,720	0.06%
2020/02/03	49	44.47	65	43.84	45.00	-16	9,719	-0.16%
2020/01/31	56	45.20	51	45.69	45.15	5	9,652	0.05%
2020/01/30	90	46.20	81	44.86	44.90	9	9,480	0.09%
2020/01/20	35	48.66	34.3	48.70	48.70	0.7	9,068	0.01%
2020/01/17	2	48.80	6	48.82	48.85	-4	9,088	-0.04%
2020/01/16	52.5	48.41	29	48.50	48.50	23.5	9,115	0.26%
2020/01/15	50	48.70	43	48.70	48.50	7	9,122	0.08%
2020/01/14	14.9	48.85	14	48.93	49.00	0.9	9,127	0.01%
2020/01/13	22	48.75	56	48.97	48.95	-34	9,156	-0.37%
2020/01/10	10	48.57	3	48.62	48.60	7	9,255	0.08%
2020/01/09	2	48.93	3	48.82	48.95	-1	9,330	-0.01%
2020/01/08	11.7	47.96	19	48.38	48.55	-7.3	9,340	-0.08%
2020/01/07	49.3	48.09	40	48.27	48.35	9.3	9,292	0.10%
2020/01/06	107.8	48.05	102	48.30	48.30	5.8	9,220	0.06%	大買/大賣/
2020/01/03	99.7	48.48	97	48.69	48.80	2.7	9,166	0.03%
2020/01/02	6.2	48.68	60.1	48.75	48.90	-53.9	9,097	-0.59%
2019/12/31	8.3	48.01	11	48.15	47.95	-2.7	8,981	-0.03%
2019/12/30	12.6	48.24	6	48.36	48.15	6.6	8,980	0.07%
2019/12/27	14.2	47.21	15	47.39	47.70	-0.8	8,848	-0.01%
2019/12/26	26.2	47.14	10	47.30	47.30	16.2	8,806	0.18%
2019/12/25	29	47.18	24	47.24	47.25	5	8,788	0.06%
2019/12/24	12.4	47.83	25	48.12	47.60	-12.6	8,717	-0.14%
2019/12/23	0.6	48.00	1	48.20	48.15	-0.4	8,555	0.00%
2019/12/20	4	48.00	0.1	47.65	47.80	3.9	8,446	0.05%
2019/12/19	18	47.70	12	47.90	47.70	6	8,222	0.07%
2019/12/18	1.7	47.82	0.3	47.70	47.95	1.4	8,241	0.02%
2019/12/17	16.3	47.07	14	47.29	47.65	2.3	8,245	0.03%
2019/12/16	0	0.00	2	47.20	47.15	-2	8,209	-0.02%
2019/12/13	20	47.28	7	47.49	47.40	13	8,195	0.16%
2019/12/12	21.7	47.12	14	47.25	47.45	7.7	8,048	0.10%
2019/12/11	17	46.69	20	46.85	46.80	-3	7,924	-0.04%
2019/12/10	5	46.15	5	46.35	46.30	0	7,826	0.00%
2019/12/09	17	46.23	13	46.41	46.35	4	7,881	0.05%
2019/12/06	22	45.85	4	46.38	46.45	18	7,852	0.23%
2019/12/05	13	45.67	0	0.00	45.80	13	7,814	0.17%
2019/12/04	25	45.69	22	45.96	46.10	3	7,818	0.04%
2019/12/03	1	45.90	29	45.87	46.00	-28	7,806	-0.36%
2019/12/02	66	45.28	43	45.13	45.10	23	7,715	0.30%
2019/11/29	66	45.78	53	45.45	45.45	13	7,722	0.17%
2019/11/28	9	46.13	2	46.25	46.25	7	7,714	0.09%
2019/11/27	0	0.00	1	46.15	46.45	-1	7,795	-0.01%
2019/11/26	9	46.23	2	46.48	46.10	7	7,779	0.09%
2019/11/25	1	45.95	0	0.00	46.15	1	7,539	0.01%
2019/11/22	0.3	46.35	3	46.18	46.45	-2.7	7,549	-0.04%
2019/11/21	6	45.82	17	46.16	46.15	-11	7,518	-0.15%
2019/11/20	9	45.79	18	46.08	46.20	-9	7,419	-0.12%
2019/11/19	15.5	44.36	14	44.57	45.05	1.5	7,151	0.02%
2019/11/18	71	44.75	84	44.90	44.85	-13	7,071	-0.18%
2019/11/15	8	43.97	20	44.37	44.75	-12	6,977	-0.17%
2019/11/14	30	43.38	11	43.41	43.30	19	6,850	0.28%
2019/11/13	37	42.98	20	42.85	42.85	17	6,858	0.25%
2019/11/12	7	42.80	6.3	42.96	42.80	0.7	6,997	0.01%
2019/11/11	32	42.78	41	42.79	42.80	-9	7,016	-0.13%
2019/11/08	27	43.15	22.1	43.30	43.30	4.9	7,025	0.07%
2019/11/07	37	43.00	27	43.21	43.15	10	7,056	0.14%
2019/11/06	30	43.17	30	43.10	43.10	0	7,102	0.00%
2019/11/05	5	43.30	0	0.00	43.45	5	7,078	0.07%
2019/11/04	13.3	43.28	0	0.00	43.50	13.3	7,109	0.19%
2019/11/01	15	43.07	13	43.10	43.10	2	7,128	0.03%
2019/10/31	105	43.17	84	43.39	43.05	21	7,196	0.29%	大買/
2019/10/30	69.3	43.22	53	43.46	43.35	16.3	7,130	0.23%
2019/10/29	60.4	43.44	51	43.49	43.50	9.4	7,109	0.13%
2019/10/28	13.3	43.53	6	43.52	43.50	7.3	7,115	0.10%
2019/10/25	6.5	43.66	7	43.69	43.70	-0.5	7,146	-0.01%
2019/10/24	8.5	43.90	9	44.23	43.95	-0.5	7,173	-0.01%
2019/10/23	5	43.68	1	43.75	43.75	4	7,298	0.05%
2019/10/22	11	44.25	32	44.50	44.15	-21	7,586	-0.28%
2019/10/21	13.2	44.11	16	44.03	44.20	-2.8	7,765	-0.04%
2019/10/18	10	43.65	5	43.45	43.50	5	7,825	0.06%
2019/10/17	38	43.32	30	43.30	43.40	8	7,793	0.10%
2019/10/16	9	42.68	7	42.73	42.75	2	7,753	0.03%
2019/10/15	7.2	42.51	7	42.76	43.00	0.2	7,771	0.00%
2019/10/14	2.1	42.61	0	0.00	42.90	2.1	7,831	0.03%
2019/10/09	34	42.34	20	42.30	42.30	14	7,918	0.18%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/04	11	41.90	11	41.90	42.05	0	8,578	0.00%
2019/10/02	15	42.75	2	42.90	42.70	13	8,608	0.15%
2019/09/27	3	43.33	0	0.00	43.30	3	8,663	0.03%
2019/09/25	15	43.11	4	43.13	43.25	11	8,789	0.13%
2019/09/24	13	43.14	0	0.00	43.30	13	8,733	0.15%
2019/09/20	1	43.65	0	0.00	43.65	1	8,875	0.01%
2019/09/19	4	43.90	0	0.00	43.60	4	8,840	0.05%
2019/09/16	1	44.25	2	44.58	44.25	-1	8,897	-0.01%
2019/09/10	3	44.47	2	44.53	43.85	1	8,897	0.01%
2019/09/09	1	44.10	3	44.35	44.50	-2	8,836	-0.02%
2019/09/04	1	44.25	4	44.19	44.05	-3	8,861	-0.03%
2019/09/03	0	0.00	1	44.05	44.30	-1	8,927	-0.01%
2019/09/02	1	43.05	0	0.00	43.65	1	8,847	0.01%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/26	1	42.10	0	0.00	42.25	1	8,891	0.01%
2019/08/23	3	42.35	0	0.00	42.50	3	9,011	0.03%
2019/08/20	11	42.27	0	0.00	42.50	11	9,198	0.12%
2019/08/19	3	43.10	2	42.80	42.60	1	9,228	0.01%
2019/08/16	1	42.40	1	42.60	42.70	0	9,224	0.00%
2019/08/15	3	41.98	32	42.00	41.80	-29	9,144	-0.32%
2019/08/12	12	40.96	0	0.00	41.00	12	9,418	0.13%
2019/08/08	13	40.85	0	0.00	41.20	13	9,680	0.13%
2019/08/07	0	0.00	2	40.70	40.45	-2	9,608	-0.02%
2019/08/06	3	40.40	0	0.00	40.65	3	9,668	0.03%
2019/08/05	2	41.18	0.1	41.35	41.20	1.9	9,598	0.02%
2019/07/31	1	41.80	1	42.20	41.80	0	9,412	0.00%
2019/07/30	0	0.00	1	42.15	42.10	-1	9,369	-0.01%
2019/07/29	1	42.05	1	42.30	42.15	0	9,330	0.00%
2019/07/26	2.4	42.38	1	42.15	42.25	1.4	9,296	0.02%
2019/07/25	4.1	42.25	0	0.00	42.10	4.1	9,293	0.04%
2019/07/24	8	43.01	2	43.40	42.90	6	9,150	0.07%
2019/07/23	2	46.70	1	46.70	46.80	1	8,840	0.01%
2019/07/22	1.1	46.57	0	0.00	46.35	1.1	8,623	0.01%
2019/07/18	4.1	46.30	1	46.50	46.40	3.1	8,411	0.04%
2019/07/17	5	46.35	0	0.00	46.55	5	8,465	0.06%
2019/07/15	1	46.40	0	0.00	46.05	1	8,419	0.01%
2019/07/12	15.1	45.94	4	45.86	46.10	11.1	8,407	0.13%
2019/07/11	3	47.25	0	0.00	47.15	3	8,162	0.04%
2019/07/08	0	0.00	1	47.85	48.00	-1	7,781	-0.01%
2019/07/05	0	0.00	1	48.40	48.45	-1	7,877	-0.01%
2019/07/04	0.1	47.50	0	0.00	47.60	0.1	7,931	0.00%
2019/07/03	0	0.00	0.7	47.90	48.00	-0.7	7,935	-0.01%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/06/28	1	47.55	0	0.00	47.55	1	8,046	0.01%
2019/06/18	0	0.00	3	46.85	47.00	-3	8,755	-0.03%
2019/06/14	1	46.20	0	0.00	46.35	1	8,916	0.01%
2019/06/11	0	0.00	1	46.75	46.75	-1	9,272	-0.01%
2019/06/06	0	0.00	1	45.95	45.85	-1	9,214	-0.01%
2019/06/03	2	45.58	4	45.35	45.50	-2	9,094	-0.02%
2019/05/30	0	0.00	1	44.80	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	1	43.75	43.85	-1	8,859	-0.01%
2019/05/28	1.2	42.88	0	0.00	43.00	1.2	8,848	0.01%
2019/05/24	0.2	43.70	0	0.00	43.75	0.2	8,963	0.00%
2019/05/23	0	0.00	1	43.90	43.90	-1	8,963	-0.01%
2019/05/22	0	0.00	3	44.15	43.90	-3	9,000	-0.03%
2019/05/21	2	44.13	0	0.00	44.40	2	9,103	0.02%
2019/05/20	1	44.00	1	43.80	44.00	0	8,995	0.00%
2019/05/17	1	43.55	2	43.63	43.75	-1	8,910	-0.01%
2019/05/16	0	0.00	10	41.50	42.65	-10	8,716	-0.11%
2019/05/15	10	40.60	0	0.00	40.90	10	8,488	0.12%
2019/05/14	0	0.00	15	40.95	41.00	-15	8,615	-0.17%
2019/05/09	0	0.00	0	41.80	41.85	0	8,817	0.00%
2019/05/06	5	41.80	0	0.00	41.60	5	9,016	0.06%
2019/05/03	0	0.00	2	42.20	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	41	42.04	42.05	-41	9,095	-0.45%
2019/04/29	0	0.00	1	41.25	41.50	-1	9,114	-0.01%
2019/04/24	5	40.85	0	0.00	40.90	5	9,213	0.05%
2019/04/23	0	0.00	1	40.70	40.50	-1	9,210	-0.01%
2019/04/22	1	41.00	0	0.00	40.60	1	9,219	0.01%
2019/04/10	0	0.00	3	41.22	41.30	-3	9,228	-0.03%
2019/04/03	0	0.00	2	41.30	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	10	41.30	41.25	-10	8,939	-0.11%
2019/04/01	0	0.00	4	40.43	40.50	-4	8,800	-0.05%
2019/03/29	0	0.00	1	40.00	40.10	-1	8,582	-0.01%
2019/03/28	11	39.80	1	39.80	39.85	10	8,537	0.12%
2019/03/27	1	39.25	0	0.00	39.40	1	8,400	0.01%
2019/03/26	2	39.45	7	39.69	40.00	-5	8,306	-0.06%
2019/03/25	14	39.22	23.6	39.73	40.00	-9.6	8,302	-0.12%
2019/03/22	1	38.90	3	39.40	39.50	-2	8,312	-0.02%
2019/03/21	3	39.70	25	39.03	39.50	-22	8,244	-0.27%
2019/03/20	3	37.83	3	38.02	38.00	0	8,073	0.00%
2019/03/19	1	37.65	2	37.93	38.00	-1	8,033	-0.01%
2019/03/18	116	37.93	90	37.77	37.65	26	7,933	0.33%	大買/
2019/03/15	1	38.65	0	0.00	39.00	1	7,615	0.01%
2019/03/14	0	0.00	3	39.10	38.90	-3	7,436	-0.04%
2019/03/13	0	0.00	3	38.73	38.90	-3	7,467	-0.04%
2019/03/11	1	37.90	2	37.90	37.95	-1	7,762	-0.01%
2019/03/07	0	0.00	1	38.30	38.15	-1	8,112	-0.01%
2019/03/04	2	37.98	2	38.28	38.25	0	8,420	0.00%
2019/02/27	4	38.75	8	38.81	38.80	-4	8,368	-0.05%
2019/02/26	0	0.00	2	38.40	38.60	-2	8,290	-0.02%
2019/02/25	7	38.23	0	0.00	37.85	7	8,173	0.09%
2019/02/22	1	38.35	1	38.70	38.85	0	8,063	0.00%
2019/02/21	0	0.00	5	38.82	38.85	-5	8,021	-0.06%
2019/02/19	6	37.70	7	37.91	37.95	-1	7,842	-0.01%
2019/02/18	0	0.00	1	38.00	37.40	-1	7,891	-0.01%
2019/02/13	8	37.83	15.4	37.80	38.00	-7.4	7,854	-0.09%
2019/02/12	2	37.18	21	37.23	37.30	-19	7,742	-0.25%
2019/02/11	13	36.55	23	36.45	36.45	-10	7,717	-0.13%
2019/01/30	0	0.00	5	36.58	36.45	-5	7,672	-0.07%
2019/01/29	2	35.45	3	35.77	36.00	-1	7,644	-0.01%
2019/01/28	1	36.15	1	36.20	36.20	0	7,736	0.00%
2019/01/25	2	35.88	17	36.10	36.20	-15	7,800	-0.19%
2019/01/24	2	35.85	2	35.95	36.00	0	7,945	0.00%
2019/01/23	5	35.81	5	35.75	36.00	0	8,101	0.00%
2019/01/22	1	35.80	1	35.85	35.80	0	8,201	0.00%
2019/01/21	2	35.83	2	35.98	36.15	0	8,631	0.00%
2019/01/18	1	36.15	1	36.05	36.15	0	8,858	0.00%
2019/01/17	1	35.20	1	35.55	35.70	0	8,937	0.00%
2019/01/16	2	35.45	2	35.20	35.50	0	9,121	0.00%
2019/01/15	4	34.85	5	35.01	35.05	-1	9,394	-0.01%
2019/01/14	12	34.83	5	35.04	35.05	7	9,407	0.07%
2019/01/11	0	0.00	1	36.00	36.00	-1	9,493	-0.01%
2019/01/10	28	35.60	10	35.64	35.60	18	9,389	0.19%
2019/01/09	8	35.06	86	35.23	35.25	-78	9,318	-0.84%
2019/01/08	4	34.69	0	0.00	34.65	4	9,275	0.04%
2019/01/07	3	34.33	3	34.53	34.85	0	9,327	0.00%
2019/01/04	3	33.65	0	0.00	33.85	3	9,340	0.03%
2019/01/02	1	33.85	1	34.25	33.80	0	9,679	0.00%
2018/12/27	1	33.80	0	33.60	33.55	1	9,866	0.01%
2018/12/26	1	33.40	0	0.00	33.40	1	9,966	0.01%
2018/12/25	13	33.83	1	34.00	33.80	12	10,006	0.12%
2018/12/24	3	34.55	4	34.50	34.50	-1	10,153	-0.01%
2018/12/21	0	0.00	2	34.30	34.40	-2	10,593	-0.02%
2018/12/20	2	34.20	0	0.00	34.30	2	10,769	0.02%
2018/12/19	0	0.00	1	34.75	34.70	-1	10,973	-0.01%
2018/12/18	1	34.40	0	0.00	34.40	1	11,188	0.01%
2018/12/17	2	34.75	19	34.58	34.80	-17	11,458	-0.15%
2018/12/14	2	33.55	39	33.71	34.00	-37	11,563	-0.32%
2018/12/12	15	33.23	8.2	33.17	33.15	6.8	11,819	0.06%
2018/12/11	16	32.93	8	32.95	32.95	8	11,928	0.07%
2018/12/10	55	33.04	24	33.13	33.00	31	12,208	0.25%
2018/12/07	0	0.00	2	33.50	33.50	-2	12,491	-0.02%
2018/12/06	65	33.30	57	33.43	33.15	8	12,755	0.06%
2018/12/05	21	33.25	16	33.48	33.80	5	13,258	0.04%
2018/12/04	44	33.71	32	33.90	33.85	12	13,328	0.09%
2018/12/03	18	34.31	6	34.16	34.50	12	13,054	0.09%
2018/11/30	3	33.25	23	33.47	33.70	-20	12,980	-0.15%
2018/11/29	6	32.85	0	0.00	32.65	6	12,808	0.05%
2018/11/28	3	33.05	10	32.76	33.05	-7	12,834	-0.05%
2018/11/27	32	32.04	15	32.07	32.30	17	12,886	0.13%
2018/11/26	1	33.00	1.3	33.09	33.05	-0.3	12,862	0.00%
2018/11/23	5	32.66	0	0.00	32.55	5	13,101	0.04%
2018/11/22	34	32.60	20	32.60	32.60	14	13,267	0.11%
2018/11/21	37	32.86	24	33.04	33.00	13	13,322	0.10%
2018/11/20	54	33.43	42	33.36	33.25	12	13,395	0.09%
2018/11/19	3	33.52	0	0.00	33.65	3	13,400	0.02%
2018/11/16	0	0.00	3	33.82	33.95	-3	13,464	-0.02%
2018/11/15	15	33.32	0	0.00	33.40	15	13,415	0.11%
2018/11/14	18	33.67	0	0.00	33.50	18	13,387	0.13%
2018/11/13	21	32.64	22	33.06	33.70	-1	13,394	-0.01%
2018/11/12	2	33.48	5	33.47	33.70	-3	13,584	-0.02%
2018/11/09	3	33.13	0	0.00	33.05	3	13,652	0.02%
2018/11/08	6	33.93	33	34.08	33.60	-27	13,827	-0.20%
2018/11/07	3	33.37	9	33.34	33.70	-6	14,194	-0.04%
2018/11/06	4	32.48	3	32.42	32.40	1	14,257	0.01%
2018/11/05	19	32.81	0	0.00	32.45	19	14,236	0.13%
2018/11/02	32	33.98	14	34.36	34.10	18	14,161	0.13%
2018/11/01	8	33.24	8	33.38	33.30	0	14,199	0.00%
2018/10/31	6	32.14	6	32.55	32.75	0	14,010	0.00%
2018/10/30	8	31.25	13	31.32	31.70	-5	13,873	-0.04%
2018/10/29	22	30.87	13	31.03	30.75	9	13,814	0.07%
2018/10/26	8	32.06	7	32.21	32.10	1	13,497	0.01%
2018/10/25	1	33.25	1	33.30	33.50	0	13,365	0.00%
2018/10/24	4	33.44	5	33.37	33.55	-1	13,288	-0.01%
2018/10/23	11	34.50	7	34.24	34.00	4	13,176	0.03%
2018/10/22	15	36.32	7	36.51	36.35	8	12,958	0.06%
2018/10/19	11	36.35	7	36.34	36.25	4	13,203	0.03%
2018/10/18	14	37.27	4	37.41	37.40	10	13,155	0.08%
2018/10/17	3	37.65	4	37.84	37.55	-1	13,315	-0.01%
2018/10/16	10	37.85	6	37.92	37.90	4	13,290	0.03%
2018/10/15	18	38.21	5	38.29	38.10	13	13,344	0.10%
2018/10/12	2	38.15	2	38.30	39.00	0	13,399	0.00%
2018/10/11	0	0.00	2	38.38	38.15	-2	13,503	-0.01%
2018/10/09	1	39.60	2	39.88	39.55	-1	13,264	-0.01%
2018/10/08	5	39.41	2	39.68	39.30	3	13,141	0.02%
2018/10/05	8	39.56	13	39.76	40.15	-5	13,094	-0.04%
2018/10/04	4	39.65	2	39.63	39.70	2	12,987	0.02%
2018/10/03	2	40.60	4	40.65	40.50	-2	12,898	-0.02%
2018/10/02	14	40.22	2	40.53	40.15	12	13,007	0.09%
2018/10/01	4	41.44	1	41.30	41.40	3	12,975	0.02%
2018/09/28	7	41.26	9	40.87	41.50	-2	12,967	-0.02%
2018/09/27	4	40.18	8	40.37	40.55	-4	12,655	-0.03%
2018/09/26	3	39.43	8	39.52	39.60	-5	12,455	-0.04%
2018/09/25	20	40.06	15	39.80	40.00	5	12,385	0.04%
2018/09/21	18	40.52	25	40.61	41.25	-7	12,178	-0.06%
2018/09/20	1	38.90	12	39.40	39.45	-11	11,855	-0.09%
2018/09/19	10	38.63	16	38.40	38.65	-6	11,684	-0.05%
2018/09/18	9	37.04	18	36.79	37.00	-9	11,452	-0.08%
2018/09/17	14	36.72	3	36.95	36.40	11	11,425	0.10%
2018/09/14	2	37.45	1	38.10	37.80	1	11,333	0.01%
2018/09/13	5	36.57	13	36.65	37.00	-8	11,114	-0.07%
2018/09/12	28	36.16	11	35.94	36.10	17	10,921	0.16%
2018/09/11	11	36.04	4	35.95	36.10	7	10,759	0.07%
2018/09/10	17	38.03	16	37.84	38.40	1	10,261	0.01%
2018/09/07	2	39.85	0	0.00	39.90	2	10,150	0.02%
2018/09/06	1	40.20	4	40.21	39.90	-3	10,134	-0.03%
2018/09/05	5	40.57	14	40.81	40.45	-9	10,048	-0.09%
2018/09/04	11	41.21	14	41.54	41.10	-3	10,051	-0.03%
2018/09/03	3	41.18	5	40.85	40.80	-2	9,914	-0.02%
2018/08/31	15	41.74	24	42.19	41.85	-9	9,866	-0.09%
2018/08/30	28	42.53	0	0.00	41.95	28	9,720	0.29%
2018/08/29	0	0.00	1	45.40	45.40	-1	9,464	-0.01%
2018/08/28	11	44.74	6	44.88	44.85	5	9,363	0.05%
2018/08/27	0	0.00	1	45.00	45.50	-1	9,384	-0.01%
2018/08/24	0	0.00	0.2	44.65	44.80	-0.2	9,310	0.00%
2018/08/22	0	0.00	4	44.79	44.80	-4	9,544	-0.04%
2018/08/21	1	44.60	0	0.00	44.85	1	9,568	0.01%
2018/08/20	1	44.00	0	0.00	44.35	1	9,518	0.01%
2018/08/17	2	43.55	3.2	43.59	44.25	-1.2	9,440	-0.01%
2018/08/16	2.1	43.18	2	43.00	42.80	0.1	9,224	0.00%
2018/08/15	3	42.65	4.2	42.90	43.50	-1.2	9,180	-0.01%
2018/08/14	0	0.00	7	43.06	44.10	-7	9,033	-0.08%
2018/08/13	0	0.00	1	42.00	42.10	-1	8,677	-0.01%
2018/08/10	2.2	41.48	0	0.00	41.30	2.2	8,668	0.03%
2018/08/09	3	41.78	1	41.80	41.55	2	8,761	0.02%
2018/08/08	2	41.40	12.3	42.15	42.15	-10.3	8,824	-0.12%
2018/08/07	2	41.10	2	41.25	41.10	0	8,774	0.00%
2018/08/03	2	40.98	1	40.65	40.80	1	8,786	0.01%
2018/08/02	0	0.00	1	40.75	41.00	-1	8,874	-0.01%
2018/08/01	1	41.25	0	0.00	41.40	1	8,858	0.01%
2018/07/30	0	0.00	16	41.56	41.50	-16	8,829	-0.18%
2018/07/27	1	41.55	1	41.75	40.60	0	8,790	0.00%
2018/07/26	0	0.00	4.1	41.15	41.75	-4.1	8,832	-0.05%
2018/07/25	0	0.00	7	40.17	39.55	-7	8,732	-0.08%
2018/07/24	0	0.00	7	38.41	39.70	-7	8,702	-0.08%
2018/07/23	0.4	37.80	0	0.00	38.00	0.4	8,617	0.00%
2018/07/20	0	0.00	4	37.98	38.00	-4	8,755	-0.05%
2018/07/19	1	37.05	11	37.56	37.75	-10	8,709	-0.11%
2018/07/18	1.2	35.77	8.5	36.54	36.80	-7.3	8,828	-0.08%
2018/07/17	0.4	35.35	1	35.40	35.60	-0.6	8,739	-0.01%
2018/07/12	1	35.85	1	35.75	35.70	0	8,836	0.00%
2018/07/11	2	35.40	2	35.25	35.55	0	8,821	0.00%
2018/07/10	0	0.00	1	36.10	36.10	-1	8,773	-0.01%
2018/07/09	0	0.00	1	34.80	35.25	-1	8,605	-0.01%
2018/07/05	1	34.05	1	33.80	33.70	0	8,400	0.00%
2018/07/04	0	0.00	10	34.45	34.65	-10	8,404	-0.12%
2018/07/03	0	0.00	10	34.20	34.50	-10	8,446	-0.12%
2018/07/02	0	0.00	16	33.85	34.00	-16	8,281	-0.19%
2018/06/29	1	32.70	1	32.95	33.50	0	8,165	0.00%
2018/06/28	2	32.70	6	32.94	33.00	-4	8,046	-0.05%
2018/06/27	0	0.00	8	33.26	33.30	-8	7,930	-0.10%
2018/06/26	1	33.00	17	33.06	33.20	-16	7,883	-0.20%
2018/06/25	10	32.78	2	32.95	32.75	8	7,756	0.10%
2018/06/22	2	32.60	20	33.32	33.70	-18	7,675	-0.23%
2018/06/21	15	32.63	15	32.96	33.25	0	7,549	0.00%
2018/06/20	25	32.73	22	32.90	33.10	3	7,454	0.04%
2018/06/19	24	32.75	18	32.99	32.65	6	7,326	0.08%
2018/06/15	15	33.44	17	33.48	33.45	-2	7,222	-0.03%
2018/06/14	8	33.40	18	33.51	33.40	-10	7,145	-0.14%
2018/06/13	16	33.58	25	33.80	33.65	-9	7,095	-0.13%
2018/06/12	10	33.42	12	33.78	33.60	-2	7,165	-0.03%
2018/06/11	35	33.77	0	0.00	33.65	35	7,095	0.49%
2018/06/08	26	33.70	11	33.80	33.85	15	7,124	0.21%
2018/06/07	3	33.73	2	33.93	34.30	1	7,163	0.01%
2018/06/06	4	33.83	8	34.01	34.10	-4	7,263	-0.06%
2018/06/05	5	34.06	10	34.20	34.30	-5	7,277	-0.07%
2018/06/01	11	33.13	6	33.12	33.25	5	7,139	0.07%
2018/05/31	26	32.53	17	32.82	33.05	9	7,103	0.13%
2018/05/30	4	32.80	13.4	32.71	32.80	-9.4	6,771	-0.14%
2018/05/29	10	32.89	1	33.10	32.85	9	6,702	0.13%
2018/05/28	2	33.55	2	33.65	33.50	0	6,679	0.00%
2018/05/25	2	33.43	2	33.55	33.55	0	6,710	0.00%
2018/05/24	2	33.58	5.1	33.92	33.85	-3.1	6,729	-0.05%
2018/05/23	11	33.76	0	0.00	33.65	11	6,696	0.16%
2018/05/22	11	34.87	0	0.00	34.30	11	6,622	0.17%
2018/05/21	7	35.39	1	35.50	35.25	6	6,581	0.09%
2018/05/18	3	34.70	16	34.85	35.05	-13	6,508	-0.20%
2018/05/17	5	33.90	52	34.07	34.10	-47	6,387	-0.74%
2018/05/16	64	33.80	7	33.75	33.75	57	6,223	0.92%
2018/05/15	13	33.22	8	33.44	33.75	5	6,089	0.08%
2018/05/14	1	33.00	5	33.73	33.95	-4	6,106	-0.07%
2018/05/11	0	0.00	4	33.08	33.00	-4	6,018	-0.07%
2018/05/10	0	0.00	2	32.98	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	6	32.55	32.40	-6	5,826	-0.10%
2018/05/08	2	32.33	0	0.00	32.40	2	5,741	0.03%
2018/05/07	60	32.15	61	31.56	31.50	-1	5,623	-0.02%
2018/05/03	2	31.45	5.2	32.02	31.00	-3.2	5,440	-0.06%
2018/05/02	0	0.00	18	31.63	32.05	-18	5,299	-0.34%
2018/04/30	0	0.00	1	31.90	31.75	-1	5,080	-0.02%
2018/04/27	1	31.65	0	0.00	31.75	1	4,954	0.02%
2018/04/26	0	0.00	13	31.63	31.30	-13	4,875	-0.27%
2018/04/25	11	30.57	22	30.83	30.70	-11	4,731	-0.23%
2018/04/24	53	31.46	51	31.74	30.90	2	4,645	0.04%
2018/04/23	1	31.05	2	31.03	30.95	-1	4,479	-0.02%
2018/04/20	3	30.12	62	30.48	30.40	-59	4,408	-1.34%
2018/04/19	73	29.73	17.4	29.83	30.15	55.6	4,378	1.27%
2018/04/16	0	0.00	1	29.15	29.25	-1	4,612	-0.02%
2018/04/13	0	0.00	4	29.15	29.15	-4	4,755	-0.08%
2018/04/12	0	0.00	2	29.25	29.10	-2	4,922	-0.04%
2018/04/11	0	0.00	10	29.35	29.40	-10	5,031	-0.20%
2018/04/10	15	29.45	10	29.25	29.45	5	5,115	0.10%
2018/04/09	0	0.00	3	29.28	29.45	-3	5,159	-0.06%
2018/04/03	1	28.20	0	0.00	28.25	1	5,117	0.02%
2018/04/02	0	0.00	1	28.75	28.70	-1	5,156	-0.02%
2018/03/31	10	28.55	1	28.55	28.55	9	5,254	0.17%
2018/03/30	15	28.29	0	0.00	28.35	15	5,255	0.29%
2018/03/28	1	28.55	0	0.00	28.40	1	5,284	0.02%
2018/03/27	2	28.60	0	0.00	28.65	2	5,333	0.04%
2018/03/23	0	0.00	15	28.80	28.80	-15	5,385	-0.28%
2018/03/22	1	29.20	0	0.00	29.30	1	5,431	0.02%
2018/03/21	0	29.20	0	0.00	29.25	0	5,459	0.00%
2018/03/19	0	0.00	1	29.20	29.20	-1	5,583	-0.02%
2018/03/16	1	28.95	0	0.00	29.10	1	5,608	0.02%
2018/03/14	0	0.00	3	29.20	29.50	-3	5,498	-0.05%
2018/03/13	21	29.45	2.2	29.42	29.45	18.8	5,497	0.34%
2018/03/12	18	29.60	0	0.00	29.60	18	5,416	0.33%
2018/03/09	0	28.15	0	0.00	28.15	0	5,561	0.00%
2018/03/08	1	27.45	10	27.60	27.45	-9	5,519	-0.16%
2018/03/06	0	0.00	1	27.95	27.90	-1	5,455	-0.02%
2018/03/02	4	27.68	5	27.84	27.90	-1	5,519	-0.02%
2018/03/01	2	28.15	0	0.00	28.20	2	5,477	0.04%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/26	2	28.33	0	0.00	28.35	2	5,345	0.04%
2018/02/23	11	28.40	0	0.00	28.40	11	5,287	0.21%
2018/02/22	1	28.25	0	0.00	28.25	1	5,288	0.02%
2018/02/21	3	27.90	4	28.16	28.35	-1	5,291	-0.02%
2018/02/12	1	27.20	0	0.00	27.25	1	5,259	0.02%
2018/02/09	4.2	27.18	2	27.10	27.10	2.2	5,226	0.04%
2018/02/08	0	0.00	20	27.75	27.70	-20	5,165	-0.39%
2018/02/07	3	27.93	0	0.00	27.40	3	5,167	0.06%
2018/02/06	2	27.05	1	28.20	27.20	1	5,066	0.02%
2018/02/05	1	29.30	0	0.00	29.10	1	4,885	0.02%
2018/01/30	1	30.20	0	0.00	29.75	1	4,706	0.02%
2018/01/29	1	30.30	4	30.25	30.15	-3	4,672	-0.06%
2018/01/23	0	0.00	2	30.00	30.20	-2	4,546	-0.04%
2018/01/22	1	29.90	1	30.05	30.25	0	4,503	0.00%
2018/01/17	0	0.00	1	30.90	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	1	30.60	30.45	-1	4,225	-0.02%
2018/01/15	6	30.23	10	30.35	30.40	-4	4,140	-0.10%
2018/01/12	1.1	29.90	1	30.25	30.00	0.1	4,067	0.00%
2018/01/11	0	0.00	1	29.50	29.40	-1	3,921	-0.03%
2018/01/10	1	30.25	7	30.29	30.50	-6	3,737	-0.16%
2018/01/09	1	30.25	1	30.15	30.40	0	3,655	0.00%
2018/01/08	0	0.00	2	30.18	30.30	-2	3,520	-0.06%
2018/01/05	0	0.00	15	29.21	29.35	-15	3,339	-0.45%
2018/01/03	1	28.20	10	28.25	28.40	-9	3,145	-0.29%