光洋科 (1785)-新光-高雄券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
64.1
漲跌
▼0.2
漲幅
-0.31%
成交量
9,607張
產業
上櫃其他電子類股
802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

光洋科 (1785)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	27.1	64.52	24	64.38	64.10	3.1	14,449	0.02%
2024/12/16	58.7	67.49	216.1	65.62	64.30	-157.4	15,401	-1.02%	大賣/鉅額交易
2024/12/13	233.4	67.67	63.5	67.69	67.70	169.8	16,068	1.06%	大買/鉅額交易
2024/12/12	31.7	67.23	41	66.86	66.60	-9.4	16,240	-0.06%
2024/12/11	71.3	67.99	78	68.11	67.80	-6.7	16,150	-0.04%
2024/12/10	74.1	68.03	77	67.65	67.30	-2.9	15,923	-0.02%
2024/12/09	120	68.92	133.2	68.58	68.40	-13.2	15,591	-0.08%	大買/大賣/
2024/12/06	77	67.29	90.3	67.54	67.70	-13.3	14,765	-0.09%
2024/12/05	10	64.15	4	64.30	64.50	6	14,035	0.04%
2024/12/04	1	63.40	0	0.00	63.30	1	14,084	0.01%
2024/12/03	11.1	63.46	11.8	63.60	63.30	-0.7	14,369	0.00%
2024/12/02	3	59.67	1.2	59.78	59.90	1.8	14,544	0.01%
2024/11/29	7	58.69	0	0.00	59.50	7	15,583	0.04%
2024/11/28	2	58.95	2.1	58.76	58.70	-0.1	16,485	0.00%
2024/11/27	2	60.10	3.1	59.95	59.70	-1.1	16,518	-0.01%
2024/11/26	1	61.30	1	61.60	61.30	0	16,566	0.00%
2024/11/25	2	61.90	8.2	61.85	62.10	-6.2	16,625	-0.04%
2024/11/22	3	61.03	4.5	61.22	60.70	-1.5	16,878	-0.01%
2024/11/21	11	60.44	9.2	60.41	60.50	1.8	17,085	0.01%
2024/11/20	3	60.07	5.1	60.24	60.20	-2.1	17,380	-0.01%
2024/11/19	8.1	59.58	12	59.03	60.00	-3.9	17,701	-0.02%
2024/11/18	10.6	58.92	11	59.00	57.30	-0.4	18,358	0.00%
2024/11/15	3.6	60.47	2	61.25	61.30	1.6	18,429	0.01%
2024/11/14	10.8	61.46	11	61.56	60.90	-0.2	18,855	0.00%
2024/11/13	8.1	63.23	4	63.90	62.50	4.1	19,155	0.02%
2024/11/12	9	63.87	11	63.74	63.90	-2	19,271	-0.01%
2024/11/11	4.1	65.43	2	65.50	65.60	2	19,266	0.01%
2024/11/08	9	66.19	6	65.83	66.00	3	19,368	0.02%
2024/11/07	17.1	65.86	14.2	66.64	65.70	2.9	19,491	0.01%
2024/11/06	6.7	65.90	6	66.03	66.10	0.7	19,474	0.00%
2024/11/05	15	64.85	17.1	64.96	64.60	-2.1	19,685	-0.01%
2024/11/04	15.1	63.02	37.1	63.52	64.20	-22.1	19,935	-0.11%
2024/11/01	22.1	61.04	14.9	61.57	62.40	7.2	20,156	0.04%
2024/10/30	8	62.58	3.2	62.97	63.10	4.8	20,146	0.02%
2024/10/29	14.1	62.94	6.2	63.07	62.50	7.9	20,269	0.04%
2024/10/28	7	63.77	2.9	65.01	63.90	4.1	20,332	0.02%
2024/10/25	9	64.67	3	64.87	65.00	6	20,384	0.03%
2024/10/24	14.7	65.82	9	65.81	64.90	5.7	20,579	0.03%
2024/10/23	48	66.38	101.2	66.78	66.20	-53.2	20,629	-0.26%	大賣/
2024/10/22	62.4	65.97	12	66.11	66.60	50.4	20,640	0.24%
2024/10/21	8	64.79	3	65.00	65.60	5	20,880	0.02%
2024/10/18	34.3	65.67	26	65.34	64.20	8.3	21,531	0.04%
2024/10/17	60.2	65.80	66.5	65.35	66.10	-6.3	21,743	-0.03%
2024/10/16	49	62.86	46	62.65	63.10	3	21,772	0.01%
2024/10/15	22.3	63.74	40	63.85	63.70	-17.7	22,077	-0.08%
2024/10/14	6	63.08	26	63.60	62.80	-20	22,303	-0.09%
2024/10/11	85	64.75	79.2	63.61	63.40	5.8	22,738	0.03%
2024/10/09	11	63.40	5.1	63.82	63.00	5.9	23,195	0.03%
2024/10/08	5	64.50	6	64.35	64.50	-1	24,097	0.00%
2024/10/07	8.1	64.68	19	64.22	65.30	-10.9	25,135	-0.04%
2024/10/04	42.2	64.80	37.2	63.78	63.20	5	26,984	0.02%
2024/10/01	32	65.35	38	65.91	66.10	-6	28,410	-0.02%
2024/09/30	24.3	65.56	8	65.61	65.20	16.3	30,118	0.05%
2024/09/27	47	67.73	60	67.20	66.40	-13	30,939	-0.04%
2024/09/26	98.3	69.24	116.6	68.85	67.30	-18.3	31,229	-0.06%	大賣/
2024/09/25	65.2	67.87	72	67.98	68.20	-6.8	31,016	-0.02%
2024/09/24	78.1	67.11	169.1	66.91	67.10	-91	31,265	-0.29%	大賣/
2024/09/23	104.1	69.19	81.2	69.26	68.00	22.9	31,722	0.07%	大買/
2024/09/20	123.1	70.49	107	70.39	69.30	16	32,083	0.05%	大買/大賣/
2024/09/19	124.4	69.31	129.8	69.35	70.10	-5.3	32,738	-0.02%	大買/大賣/
2024/09/18	179	68.69	182.5	68.20	67.20	-3.5	33,381	-0.01%	大買/大賣/
2024/09/16	218.6	67.23	97.5	67.44	67.50	121.1	33,291	0.36%	大買/鉅額交易
2024/09/13	74.1	63.74	103	64.19	64.20	-29	32,958	-0.09%	大賣/
2024/09/12	14	60.78	13.1	60.53	60.30	0.9	33,337	0.00%
2024/09/11	10	58.73	13	58.67	59.20	-3	33,704	-0.01%
2024/09/10	21.1	58.61	20.1	58.66	58.20	1.1	34,236	0.00%
2024/09/09	20	59.76	21.2	59.69	59.70	-1.2	34,498	0.00%
2024/09/06	12	60.80	4.1	61.07	61.00	7.9	35,303	0.02%
2024/09/05	19.2	62.11	41	61.88	61.00	-21.8	35,237	-0.06%
2024/09/04	65	62.18	58	62.20	61.20	7	35,124	0.02%
2024/09/03	64.2	66.98	80.1	66.57	66.10	-15.9	34,854	-0.05%
2024/09/02	174.3	68.19	164.3	68.37	68.30	10	34,520	0.03%	大買/大賣/
2024/08/30	135.5	66.24	125.9	66.23	66.20	9.6	33,567	0.03%	大買/大賣/
2024/08/29	12.1	62.32	12	62.04	62.90	0.1	32,735	0.00%
2024/08/28	19.2	63.23	8	62.78	62.90	11.2	32,771	0.03%
2024/08/27	16.1	62.96	19	63.11	63.10	-2.9	32,892	-0.01%
2024/08/26	37.1	63.93	40	64.30	63.10	-2.9	33,215	-0.01%
2024/08/23	11.1	61.41	14	61.87	63.30	-2.9	33,316	-0.01%
2024/08/22	24.2	63.65	23.1	63.22	62.70	1.1	33,218	0.00%
2024/08/21	39.3	64.89	131	65.71	65.00	-91.8	32,994	-0.28%	大賣/
2024/08/20	178	65.43	62.2	65.25	65.20	115.8	32,695	0.35%	大買/鉅額交易
2024/08/19	28	63.28	19.1	63.31	62.90	8.9	32,098	0.03%
2024/08/16	78.1	63.09	68.7	63.08	62.90	9.5	32,031	0.03%
2024/08/15	55.2	61.54	41.6	61.98	62.90	13.7	31,861	0.04%
2024/08/14	67	59.75	73	59.78	59.80	-6	31,642	-0.02%
2024/08/13	5	58.66	7	58.73	58.90	-2	31,516	-0.01%
2024/08/12	18	58.31	26	58.11	58.70	-8	31,507	-0.03%
2024/08/09	23	58.83	18	58.82	58.20	5	31,370	0.02%
2024/08/08	19	58.14	13	57.95	57.70	6	31,136	0.02%
2024/08/07	31.1	59.69	35	59.52	59.60	-3.9	31,012	-0.01%
2024/08/06	34.1	55.73	33.5	56.90	57.30	0.6	30,666	0.00%
2024/08/05	23.2	56.65	80.1	56.35	55.60	-56.9	30,313	-0.19%
2024/08/02	13.4	61.70	18.1	61.96	61.40	-4.7	30,055	-0.02%
2024/08/01	16.1	64.49	16.4	64.14	63.50	-0.3	29,954	0.00%
2024/07/31	16.1	63.43	15	63.88	63.20	1.1	29,836	0.00%
2024/07/30	12.1	61.42	18	61.79	63.00	-5.9	29,745	-0.02%
2024/07/29	18.3	61.92	29.2	61.59	60.90	-10.9	29,633	-0.04%
2024/07/26	22.2	62.65	39.2	62.65	63.00	-16.9	29,378	-0.06%
2024/07/23	21.4	65.10	46.6	64.91	64.90	-25.2	29,187	-0.09%
2024/07/22	24.6	63.87	18.5	64.04	63.20	6.1	28,974	0.02%
2024/07/19	83.9	68.27	65.2	67.85	65.00	18.7	28,585	0.07%
2024/07/18	36.4	70.27	47.2	70.93	71.40	-10.8	27,870	-0.04%
2024/07/17	48.9	71.71	63	71.98	71.50	-14.1	27,380	-0.05%
2024/07/16	37.4	71.38	33.1	71.17	70.20	4.3	27,095	0.02%
2024/07/15	22.3	71.67	32.7	71.70	71.10	-10.4	26,835	-0.04%
2024/07/12	61	73.14	148.4	73.14	72.20	-87.4	26,557	-0.33%	大賣/
2024/07/11	114.6	75.11	119.2	75.65	74.90	-4.6	26,162	-0.02%	大買/大賣/
2024/07/10	136.1	74.78	122	74.86	74.00	14.1	25,597	0.06%	大買/大賣/
2024/07/09	170	73.36	206.1	72.74	71.90	-36.1	25,082	-0.14%	大買/大賣/
2024/07/08	302.5	75.09	194.4	74.55	73.40	108.1	24,072	0.45%	大買/大賣/鉅額交易
2024/07/05	128.4	71.17	229.7	71.42	75.30	-101.3	22,209	-0.46%	大買/大賣/鉅額交易
2024/07/04	321.2	69.71	285.3	69.87	68.50	35.8	20,746	0.17%	大買/大賣/
2024/07/03	177.9	66.51	87.2	66.74	66.80	90.6	19,086	0.47%	大買/
2024/07/02	114.7	64.39	67.1	63.24	63.10	47.6	18,279	0.26%	大買/
2024/07/01	54.6	64.20	40.9	64.32	64.00	13.7	17,710	0.08%
2024/06/28	157.3	65.87	152	66.06	65.30	5.2	17,412	0.03%	大買/大賣/
2024/06/27	164	66.66	158.1	66.31	65.30	5.9	17,079	0.03%	大買/大賣/
2024/06/26	149.4	68.08	121.3	68.47	67.50	28.1	16,665	0.17%	大買/大賣/
2024/06/25	248.9	66.21	194.4	66.24	69.00	54.5	16,317	0.33%	大買/大賣/
2024/06/24	199.6	67.82	213.1	67.71	66.50	-13.5	14,978	-0.09%	大買/大賣/
2024/06/21	84	62.31	62.6	63.07	66.20	21.4	13,527	0.16%
2024/06/20	76.2	59.58	84.3	60.14	60.20	-8.1	12,674	-0.06%
2024/06/19	102.1	58.73	95.3	58.66	58.00	6.8	12,249	0.06%	大買/
2024/06/18	50	56.35	18.3	57.06	56.60	31.7	11,938	0.27%
2024/06/17	38.3	56.02	68.5	56.25	55.70	-30.2	12,113	-0.25%
2024/06/14	26.1	52.70	25.7	52.65	52.20	0.4	11,714	0.00%
2024/06/13	73.7	52.68	132.4	52.53	53.40	-58.7	11,331	-0.52%	大賣/
2024/06/12	1.2	48.47	1	48.40	48.55	0.2	10,444	0.00%
2024/06/11	12.2	48.73	1	49.20	48.75	11.1	10,450	0.11%
2024/06/07	14.1	49.55	15	49.24	49.45	-0.9	10,442	-0.01%
2024/06/06	4.3	47.57	0	0.00	47.75	4.3	10,370	0.04%
2024/06/05	5.2	47.74	4	47.94	47.75	1.2	10,350	0.01%
2024/06/04	11.5	49.57	18.4	49.51	48.90	-6.9	10,442	-0.07%
2024/06/03	16.2	49.29	26	49.30	48.85	-9.8	10,868	-0.09%
2024/05/31	20.4	49.58	18	49.25	49.75	2.4	10,827	0.02%
2024/05/30	60.5	51.36	40.3	50.88	50.40	20.2	10,703	0.19%
2024/05/29	27.3	50.00	42.3	50.19	50.30	-15	10,433	-0.14%
2024/05/28	8	48.09	7	48.47	48.15	1	10,051	0.01%
2024/05/27	5	47.00	0	0.00	47.65	5	9,949	0.05%
2024/05/24	11.1	46.70	2	46.75	46.70	9.1	9,928	0.09%
2024/05/23	18.1	46.97	17	47.07	47.10	1.1	9,946	0.01%
2024/05/22	41.1	47.14	106.1	47.19	47.80	-65	9,843	-0.66%	大賣/
2024/05/21	38.1	46.65	45.1	46.20	46.95	-7	9,706	-0.07%
2024/05/20	6	44.53	15	44.23	44.50	-9	9,498	-0.09%
2024/05/17	37.1	44.17	1	43.90	43.80	36.1	9,342	0.39%
2024/05/16	24	45.34	1	45.35	44.90	23	9,325	0.25%
2024/05/15	5.1	44.68	3	44.73	44.60	2.1	9,491	0.02%
2024/05/14	3	44.22	13	44.29	44.00	-10	9,650	-0.10%
2024/05/13	2	43.90	1	43.65	44.20	1	9,630	0.01%
2024/05/10	5.1	42.56	0.1	42.80	42.95	5	9,582	0.05%
2024/05/09	7.1	43.95	8.2	44.11	43.00	-1.1	9,551	-0.01%
2024/05/08	4.3	43.21	0.1	44.30	44.45	4.3	9,508	0.04%
2024/05/07	11.3	43.07	7	42.95	42.80	4.3	9,450	0.05%
2024/05/06	5.2	43.10	4	42.78	43.15	1.1	9,433	0.01%
2024/05/03	10.2	44.01	4.2	44.14	43.40	6	9,391	0.06%
2024/05/02	0.1	44.60	0.1	44.60	44.70	0	9,343	0.00%
2024/04/30	2	44.63	0	0.00	44.50	2	9,349	0.02%
2024/04/29	1.1	44.20	1	44.65	45.00	0.1	9,405	0.00%
2024/04/25	12.2	44.65	1	44.35	44.40	11.2	9,368	0.12%
2024/04/24	10	45.00	1	45.10	45.10	9	9,332	0.10%
2024/04/23	0.2	44.20	1	44.60	44.15	-0.8	9,307	-0.01%
2024/04/22	10.4	45.40	0	44.65	44.20	10.3	9,274	0.11%
2024/04/19	5.2	45.94	5.1	46.05	46.25	0.1	9,165	0.00%
2024/04/18	4.2	48.19	12.5	48.45	47.80	-8.3	8,999	-0.09%
2024/04/17	3	49.47	16	48.67	48.95	-13	8,892	-0.15%
2024/04/16	28.1	48.59	9.2	47.72	47.30	18.9	8,740	0.22%
2024/04/15	35.7	50.64	28	50.36	48.75	7.7	8,511	0.09%
2024/04/12	3.1	49.09	5	49.25	48.75	-2	8,019	-0.02%
2024/04/11	9	48.21	3	48.05	48.10	6	7,909	0.08%
2024/04/10	22	49.54	22	49.62	49.05	0	7,808	0.00%
2024/04/09	25	49.43	25	49.65	49.60	0	7,656	0.00%
2024/04/08	13	48.60	61	48.44	48.70	-48	7,433	-0.65%
2024/04/03	55	47.45	13	47.38	47.90	42	7,262	0.58%
2024/04/02	19.2	48.18	5	48.34	47.85	14.2	7,177	0.20%
2024/04/01	14.2	49.33	8.3	49.09	48.55	5.9	7,064	0.08%
2024/03/29	19.2	49.48	17	49.35	49.55	2.2	6,895	0.03%
2024/03/28	36	50.94	50	50.84	49.55	-14	6,529	-0.21%
2024/03/27	29	49.13	5.1	49.26	50.10	23.9	5,985	0.40%
2024/03/26	3	48.85	21.3	48.49	47.40	-18.3	5,732	-0.32%
2024/03/25	22	48.19	7.2	49.17	48.60	14.8	5,586	0.26%
2024/03/22	19.2	49.54	26.1	49.54	49.00	-6.9	5,434	-0.13%
2024/03/21	58.5	50.68	132.6	50.76	50.00	-74.1	5,201	-1.42%	大賣/
2024/03/20	94.1	49.13	42.4	49.69	49.55	51.7	4,624	1.12%
2024/03/19	10	46.11	16.3	46.35	46.25	-6.3	3,990	-0.16%
2024/03/18	5.1	44.90	24.1	44.66	44.95	-19	3,809	-0.50%
2024/03/15	3	43.95	5	44.00	43.50	-2	3,753	-0.05%
2024/03/14	10.1	44.24	0	0.00	44.25	10.1	3,720	0.27%
2024/03/13	11.1	43.93	15	44.45	43.70	-3.9	3,689	-0.11%
2024/03/12	8.1	43.39	4.8	43.16	43.70	3.3	3,626	0.09%
2024/03/11	134	43.32	143	42.95	42.90	-9	3,608	-0.25%	大買/大賣/
2024/03/08	137.3	45.71	150	44.15	44.00	-12.7	3,594	-0.35%	大買/大賣/
2024/03/07	205.5	47.39	234.4	47.16	46.20	-28.9	3,465	-0.83%	大買/大賣/
2024/03/06	5	45.43	57.2	45.25	45.90	-52.2	2,950	-1.77%
2024/03/05	3.1	45.51	49	45.16	44.85	-45.9	2,880	-1.59%
2024/03/04	40.1	45.21	197.7	44.78	45.30	-157.5	2,797	-5.63%	大賣/鉅額交易
2024/03/01	11.4	43.94	0.1	44.15	43.90	11.3	2,656	0.42%
2024/02/29	1.2	44.01	2	44.05	44.25	-0.8	2,641	-0.03%
2024/02/27	26.3	44.13	5.4	43.36	43.40	20.9	2,606	0.80%
2024/02/26	15.2	44.28	6.4	44.37	44.50	8.8	2,614	0.34%
2024/02/23	4.2	43.06	23	43.17	42.65	-18.8	2,586	-0.73%
2024/02/22	1.1	43.49	40	43.56	43.35	-38.9	2,538	-1.53%
2024/02/21	5	44.14	6	44.18	44.50	-1	2,499	-0.04%
2024/02/20	67	43.52	2.1	43.50	43.50	64.9	2,392	2.71%
2024/02/19	13.1	43.52	4	43.85	43.35	9.1	2,339	0.39%
2024/02/16	265	44.87	41.5	43.27	44.15	223.5	2,236	10.00%	大買/鉅額交易
2024/02/15	55	41.58	13.1	41.76	42.15	41.9	1,977	2.12%
2024/02/05	3.1	39.00	0	0.00	39.00	3.1	1,781	0.17%
2024/01/30	0	0.00	1	39.50	39.40	-1	1,904	-0.05%
2024/01/29	3	40.32	0	0.00	40.05	3	2,053	0.15%
2024/01/25	0	0.00	0	39.70	39.75	0	2,014	0.00%
2024/01/24	4	40.25	3.5	40.15	40.05	0.5	2,009	0.03%
2024/01/23	4.9	39.46	9.4	39.81	39.85	-4.5	2,068	-0.22%
2024/01/22	0	38.80	6	38.82	38.75	-6	2,115	-0.28%
2024/01/19	1	38.00	0	0.00	38.05	1	2,129	0.05%
2024/01/17	3	37.40	0	0.00	37.10	3	2,362	0.13%
2024/01/10	0	37.80	1	38.00	38.00	-1	2,889	-0.03%
2024/01/08	2.3	38.28	0	0.00	38.05	2.3	2,972	0.08%
2024/01/05	0	38.50	0	0.00	38.30	0	2,978	0.00%
2024/01/04	3	38.32	0	0.00	38.20	3	3,011	0.10%
2024/01/03	2	38.45	0	0.00	38.65	2	3,031	0.07%
2024/01/02	0.2	38.90	0	38.90	38.80	0.2	3,019	0.01%
2023/12/29	0	0.00	5	38.83	38.85	-5	3,022	-0.17%
2023/12/27	7	38.95	0	0.00	38.90	7	3,000	0.23%
2023/12/26	0	38.90	0	0.00	39.00	0	2,994	0.00%
2023/12/25	0.2	38.95	0	0.00	38.80	0.2	2,992	0.01%
2023/12/21	0.2	39.09	0	0.00	39.00	0.2	2,986	0.01%
2023/12/20	0.2	39.30	0	0.00	39.30	0.2	2,984	0.01%
2023/12/19	1.1	39.05	6	39.28	39.10	-4.9	2,985	-0.16%
2023/12/18	0.2	39.80	2	39.85	39.40	-1.8	2,978	-0.06%
2023/12/15	2	40.25	2	40.20	40.10	0	2,964	0.00%
2023/12/14	7.1	39.91	5	39.90	39.95	2.1	2,955	0.07%
2023/12/13	3.4	39.66	1	39.80	39.75	2.4	2,957	0.08%
2023/12/12	0.1	39.55	0	0.00	39.45	0.1	2,955	0.00%
2023/12/11	0	0.00	1	39.55	39.15	-1	2,956	-0.03%
2023/12/08	2.4	39.17	1	39.40	39.00	1.4	2,957	0.05%
2023/12/07	1	39.40	1	39.55	39.10	0	2,936	0.00%
2023/12/06	2.4	39.35	1	39.65	39.35	1.4	2,924	0.05%
2023/12/05	8.3	40.00	1.4	40.00	39.90	6.9	2,901	0.24%
2023/12/04	6	41.18	5	40.98	41.25	1	2,848	0.04%
2023/12/01	0	0.00	1	40.40	40.10	-1	2,772	-0.04%
2023/11/30	0.3	40.39	0	0.00	40.50	0.3	2,767	0.01%
2023/11/29	1.1	40.96	1	40.50	40.30	0.1	2,772	0.00%
2023/11/28	3.1	40.41	2	40.38	40.40	1.1	2,760	0.04%
2023/11/24	3	40.93	0	0.00	40.70	3	2,759	0.11%
2023/11/23	3	41.82	3	41.62	40.85	0	2,742	0.00%
2023/11/22	11.4	40.98	10	41.14	41.15	1.4	2,657	0.05%
2023/11/21	2	40.68	8	40.67	40.50	-6	2,587	-0.23%
2023/11/20	6	40.60	1.1	40.42	40.55	4.9	2,567	0.19%
2023/11/17	0	0.00	2	40.05	40.05	-2	2,520	-0.08%
2023/11/16	0	0.00	4	39.65	39.60	-4	2,493	-0.16%
2023/11/15	2	39.70	3	39.37	39.40	-1	2,486	-0.04%
2023/11/14	2	39.00	0	0.00	39.25	2	2,516	0.08%
2023/11/10	3.1	38.49	2	38.45	38.10	1.1	2,487	0.04%
2023/11/09	1	39.20	1	39.05	39.05	0	2,462	0.00%
2023/11/08	1	39.50	4	39.38	39.35	-3	2,489	-0.12%
2023/11/07	2.1	40.27	2	40.13	40.05	0.1	2,471	0.00%
2023/11/06	21	40.81	28	40.96	40.80	-7	2,458	-0.29%
2023/11/03	2	39.43	2	39.53	39.45	0	2,315	0.00%
2023/11/02	5	39.28	7	39.22	39.10	-2	2,323	-0.09%
2023/11/01	3	38.95	0	0.00	39.25	3	2,389	0.13%
2023/10/31	10	39.47	3	39.92	39.10	7	2,725	0.26%
2023/10/30	9	40.47	8.2	40.57	40.80	0.8	3,481	0.02%
2023/10/27	1	39.85	1	39.85	39.40	0	3,366	0.00%
2023/10/26	4	39.94	16	39.88	40.00	-12	3,376	-0.35%
2023/10/25	21	40.40	42.8	40.45	40.20	-21.8	3,416	-0.64%
2023/10/24	3	39.68	2	39.18	39.20	1	3,341	0.03%
2023/10/23	60	40.38	62	40.01	39.70	-2	3,298	-0.06%
2023/10/20	38.2	39.65	40	39.65	39.65	-1.8	3,099	-0.06%
2023/10/18	2	38.73	16	38.87	38.05	-14	2,917	-0.48%
2023/10/17	1	38.95	13.1	38.63	38.60	-12.1	2,897	-0.42%
2023/10/16	2	38.78	2	38.70	38.40	0	2,903	0.00%
2023/10/13	0	38.10	1	38.25	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	7	38.05	38.05	-7	2,888	-0.24%
2023/10/11	2	37.73	0.1	37.69	37.40	1.9	2,880	0.07%
2023/10/06	0.1	37.30	0	0.00	37.25	0.1	2,887	0.00%
2023/10/03	3.1	36.90	0	0.00	36.90	3.1	3,253	0.10%
2023/10/02	0.1	36.55	1	36.80	36.80	-0.9	3,285	-0.03%
2023/09/28	0	0.00	7	36.43	36.45	-7	3,331	-0.21%
2023/09/26	1	36.55	0	0.00	36.45	1	3,399	0.03%
2023/09/25	0	0.00	6	36.71	36.85	-6	3,416	-0.18%
2023/09/19	0	0.00	5	38.15	37.65	-5	3,713	-0.13%
2023/09/18	1.3	37.98	0	38.10	37.85	1.2	3,821	0.03%
2023/09/15	0	0.00	8	37.93	37.75	-8	3,803	-0.21%
2023/09/14	0	0.00	4.2	37.75	37.75	-4.2	3,806	-0.11%
2023/09/13	1	37.40	0	37.25	37.60	1	3,804	0.03%
2023/09/11	1	36.80	0.1	37.00	36.90	0.9	3,857	0.02%
2023/09/06	0	0.00	2.1	37.45	37.15	-2.1	4,156	-0.05%
2023/09/05	0	0.00	5	37.65	37.65	-5	4,174	-0.12%
2023/09/04	0	0.00	3.1	37.49	37.60	-3.1	4,203	-0.07%
2023/09/01	0	0.00	0.1	37.18	37.25	-0.1	4,357	0.00%
2023/08/31	0.1	36.83	6	36.83	37.50	-5.9	4,358	-0.14%
2023/08/28	1	35.90	10	36.25	36.30	-9	4,376	-0.21%
2023/08/25	0.7	35.80	1	36.45	36.30	-0.3	4,386	-0.01%
2023/08/23	0	35.75	0	0.00	35.65	0	4,403	0.00%
2023/08/22	0	35.70	1	35.80	35.50	-1	4,505	-0.02%
2023/08/21	1.1	35.51	0	0.00	35.45	1.1	4,624	0.02%
2023/08/18	8	36.14	0	0.00	35.60	8	4,850	0.17%
2023/08/17	0.1	35.95	10	35.90	35.90	-10	4,859	-0.20%
2023/08/16	2.1	34.72	1	34.95	35.15	1.1	4,911	0.02%
2023/08/15	1.1	35.31	13	35.52	35.50	-12	4,916	-0.24%
2023/08/14	2.1	35.18	6	35.10	35.00	-3.9	4,906	-0.08%
2023/08/11	2.1	36.28	0	0.00	36.40	2.1	4,859	0.04%
2023/08/10	1.1	37.15	5	37.30	37.10	-3.9	4,828	-0.08%
2023/08/09	0	37.20	2	37.40	37.15	-2	4,791	-0.04%
2023/08/08	0	37.55	2	37.60	37.75	-2	4,765	-0.04%
2023/08/07	4	37.25	4	37.33	37.55	0	4,735	0.00%
2023/08/04	61.6	37.38	15.6	37.58	37.25	46	4,646	0.99%
2023/08/02	63.1	40.94	98.2	41.10	41.35	-35.2	4,297	-0.82%
2023/08/01	0	0.00	20	37.57	37.70	-20	3,447	-0.58%
2023/07/31	6	37.79	6	38.27	37.60	0	3,499	0.00%
2023/07/28	9.1	37.90	27	37.83	37.80	-17.9	3,457	-0.52%
2023/07/27	28.5	37.92	8.1	37.99	38.20	20.4	3,365	0.61%
2023/07/26	0.1	36.20	5	36.31	36.15	-4.9	3,277	-0.15%
2023/07/25	7	35.79	0	0.00	36.15	7	3,276	0.21%
2023/07/24	5	35.75	0	0.00	35.60	5	3,270	0.15%
2023/07/21	3.1	36.90	1	36.70	36.60	2.1	3,243	0.06%
2023/07/20	0.1	37.50	0	0.00	37.50	0.1	3,245	0.00%
2023/07/19	5.1	37.25	10	37.65	37.00	-4.9	3,239	-0.15%
2023/07/18	19.1	38.36	8	38.35	38.20	11.1	3,235	0.34%
2023/07/17	6	38.75	0	0.00	39.10	6	3,200	0.19%
2023/07/14	0	0.00	2	38.90	38.55	-2	3,193	-0.06%
2023/07/13	3	38.55	2	38.48	38.35	1	3,231	0.03%
2023/07/12	15	38.75	13	38.57	38.50	2	3,227	0.06%
2023/07/11	6.2	39.49	4	39.54	39.15	2.2	3,190	0.07%
2023/07/10	12	40.80	11.4	40.48	40.95	0.6	3,058	0.02%
2023/07/07	0.2	39.20	1	39.25	39.20	-0.8	2,909	-0.03%
2023/07/06	13.1	39.11	6	39.48	39.45	7.1	2,912	0.24%
2023/07/05	6	39.13	4	39.37	39.10	2	2,871	0.07%
2023/07/04	20	38.85	16	38.89	38.85	4	2,846	0.14%
2023/07/03	0	0.00	2	38.50	38.45	-2	2,860	-0.07%
2023/06/30	1	38.05	0	0.00	38.35	1	2,848	0.04%
2023/06/29	3	38.47	4	38.40	38.30	-1	2,825	-0.04%
2023/06/28	5	38.64	1	38.70	38.45	4	2,804	0.14%
2023/06/27	22	40.54	23.1	40.07	38.95	-1.1	2,766	-0.04%
2023/06/26	17	39.46	12.1	39.42	39.45	4.9	2,568	0.19%
2023/06/21	1.1	38.30	0	0.00	38.25	1.1	2,470	0.04%
2023/06/20	15.2	38.32	53	38.26	38.25	-37.8	2,489	-1.52%
2023/06/19	2	38.70	5	38.80	38.70	-3	2,510	-0.12%
2023/06/16	7	38.89	2	39.00	38.80	5	2,542	0.20%
2023/06/15	9.1	39.04	4	39.13	39.20	5.1	2,546	0.20%
2023/06/14	31.1	38.94	9	38.99	38.80	22.1	2,531	0.87%
2023/06/13	22	39.41	4.1	39.52	39.10	18	2,512	0.71%
2023/06/12	3	38.17	6.2	38.17	38.10	-3.2	2,290	-0.14%
2023/06/09	5	38.42	1	38.50	38.35	4	2,359	0.17%
2023/06/08	2	38.72	0.1	38.65	38.55	1.9	2,348	0.08%
2023/06/07	37.1	38.68	45.5	39.03	39.25	-8.3	2,324	-0.36%
2023/06/06	0.1	37.75	4	37.73	37.60	-3.9	2,156	-0.18%
2023/06/05	5.5	37.91	0.1	38.00	37.95	5.5	2,165	0.25%
2023/06/02	0	0.00	9.3	37.38	37.35	-9.3	2,155	-0.43%
2023/06/01	7	37.02	10	36.95	36.95	-3	2,145	-0.14%
2023/05/31	3	37.12	0	0.00	37.20	3	2,133	0.14%
2023/05/30	0.3	37.20	0	0.00	37.15	0.3	2,121	0.01%
2023/05/29	0	0.00	2	37.70	37.40	-2	2,132	-0.09%
2023/05/26	9.7	37.85	7	38.22	37.55	2.7	2,113	0.13%
2023/05/25	15.1	39.26	6.2	39.34	38.85	8.9	2,011	0.44%
2023/05/24	29	39.02	38.5	39.19	39.55	-9.5	1,899	-0.50%
2023/05/23	13	38.00	14	37.94	37.85	-1	1,676	-0.06%
2023/05/22	6.1	37.21	12	37.57	37.60	-5.9	1,632	-0.36%
2023/05/19	0.3	36.25	5.2	36.50	36.60	-4.9	1,581	-0.31%
2023/05/15	0.1	35.55	0	0.00	35.90	0.1	1,587	0.00%
2023/05/11	4	35.91	2	36.03	35.80	2	1,638	0.12%
2023/05/10	0.1	36.05	1	36.15	36.15	-0.9	1,682	-0.05%
2023/05/09	9	36.02	2	36.50	36.00	7	1,719	0.41%
2023/05/08	10.1	36.65	0	0.00	36.55	10.1	1,752	0.58%
2023/05/05	16	37.15	14	37.31	37.10	2	1,907	0.10%
2023/05/04	1	36.45	0	0.00	36.20	1	2,045	0.05%
2023/04/28	0	0.00	5	36.40	36.35	-5	2,106	-0.24%
2023/04/26	1	35.55	3.8	35.50	35.70	-2.8	2,092	-0.13%
2023/04/25	4	35.09	4	35.31	34.95	0	2,091	0.00%
2023/04/21	12	35.90	7	36.22	35.65	5	2,072	0.24%
2023/04/20	21	36.80	12.7	36.56	36.50	8.3	2,049	0.40%
2023/04/19	15.2	37.35	5	37.35	37.10	10.2	2,043	0.50%
2023/04/18	3.1	38.39	14.5	38.13	37.75	-11.4	2,022	-0.56%
2023/04/17	0.6	37.89	13	37.73	37.95	-12.4	1,985	-0.62%
2023/04/14	0.1	36.90	6	37.46	37.20	-5.9	1,949	-0.30%
2023/04/13	9.1	37.11	5	36.90	36.90	4.1	1,930	0.21%
2023/04/12	8	37.50	1	37.70	37.40	7	1,925	0.36%
2023/04/11	2.3	37.31	6	37.52	37.50	-3.7	1,903	-0.20%
2023/04/10	6	37.05	3	37.08	37.10	3	1,866	0.16%
2023/04/07	13	37.13	2	37.03	37.30	11	1,861	0.59%
2023/04/06	4.1	37.18	1	37.50	36.75	3.1	1,842	0.17%
2023/03/31	0	0.00	4	36.44	36.55	-4	1,804	-0.22%
2023/03/30	1	36.30	0	0.00	36.30	1	1,809	0.06%
2023/03/29	1.1	36.33	1	36.53	36.35	0.1	1,817	0.00%
2023/03/28	3	36.48	3	36.74	36.40	0	1,827	0.00%
2023/03/27	3	36.90	1	36.85	36.90	2	1,819	0.11%
2023/03/24	0	37.13	0	0.00	37.05	0	1,822	0.00%
2023/03/23	2	36.85	4	36.85	36.85	-2	1,803	-0.11%
2023/03/22	13	36.25	1	36.20	36.35	12	1,784	0.67%
2023/03/20	3	36.60	3	36.40	36.55	0	1,723	0.00%
2023/03/17	7.1	35.70	9	35.84	35.30	-1.9	1,717	-0.11%
2023/03/16	8	36.79	6	36.68	35.95	2	1,702	0.12%
2023/03/15	4	36.06	1	36.30	36.10	3	1,682	0.18%
2023/03/14	17.1	37.71	7	36.67	36.10	10.1	1,768	0.57%
2023/03/13	2	36.35	1	36.44	36.10	1	1,747	0.06%
2023/03/10	1.1	36.58	1.1	36.81	36.60	0	1,753	0.00%
2023/03/09	2	37.25	1	37.60	37.20	1	1,778	0.06%
2023/03/08	2	37.95	1	37.35	37.85	1	1,784	0.06%
2023/03/07	0	37.40	4	37.55	37.55	-4	1,773	-0.22%
2023/03/06	4.2	37.06	6.2	36.99	37.05	-2	1,774	-0.11%
2023/03/03	2	36.75	1	36.80	36.65	1	1,787	0.06%
2023/03/02	4.1	36.42	1.1	36.65	36.40	3	1,807	0.17%
2023/03/01	3	36.43	10.9	36.44	36.70	-7.9	1,910	-0.41%
2023/02/23	5	37.15	0	0.00	37.05	5	1,914	0.26%
2023/02/22	2	36.95	1	37.08	36.90	1	1,940	0.05%
2023/02/21	2	37.92	1	37.55	37.65	1	1,989	0.05%
2023/02/20	2.1	37.83	8	37.55	37.75	-5.9	2,196	-0.27%
2023/02/15	6.1	36.78	2	36.94	36.60	4.1	2,368	0.17%
2023/02/14	5	37.10	1	37.05	37.10	4	2,351	0.17%
2023/02/13	1	36.65	12	36.90	36.90	-11	2,358	-0.47%
2023/02/10	4	37.24	3	37.36	37.00	1	2,397	0.04%
2023/02/09	24	37.62	3	37.92	37.60	21	2,389	0.88%
2023/02/08	4	38.01	7	38.11	38.60	-3	2,348	-0.13%
2023/02/07	2.1	37.40	13	37.50	37.60	-10.9	2,297	-0.48%
2023/02/06	3	38.27	2	38.20	38.35	1	2,263	0.04%
2023/02/03	6.1	38.69	24	38.85	38.95	-17.9	2,222	-0.81%
2023/02/02	12	37.62	9.2	37.17	37.60	2.8	2,048	0.14%
2023/02/01	3	35.70	1.1	35.46	35.70	1.9	1,844	0.10%
2023/01/31	2	34.30	3	34.50	34.65	-1	1,806	-0.05%
2023/01/30	1	33.95	0	0.00	33.75	1	1,779	0.06%
2023/01/17	2.1	33.40	1	33.60	33.35	1.1	1,768	0.06%
2023/01/16	1	33.30	0	0.00	33.30	1	1,773	0.06%
2023/01/13	1	33.80	0	0.00	33.20	1	1,776	0.06%
2023/01/12	0.1	33.65	2	33.75	33.65	-2	1,767	-0.11%
2023/01/11	1	33.40	0	0.00	33.25	1	1,762	0.06%
2023/01/10	0	33.45	0	0.00	33.45	0	1,765	0.00%
2023/01/09	0.1	33.29	0	0.00	33.45	0.1	1,767	0.01%
2023/01/06	14.1	33.11	0	0.00	33.10	14.1	1,765	0.80%
2023/01/05	1	33.10	9.1	33.27	33.25	-8.1	1,781	-0.45%
2022/12/30	3	32.40	3	32.85	32.05	0	1,784	0.00%
2022/12/28	7	32.16	1	32.65	32.00	6	1,787	0.34%
2022/12/23	0	0.00	1	32.40	32.45	-1	1,833	-0.05%
2022/12/22	0	32.70	0	0.00	32.95	0	1,857	0.00%
2022/12/21	1	32.30	0	0.00	31.75	1	1,981	0.05%
2022/12/20	0.1	32.83	1	33.15	31.90	-0.9	1,993	-0.05%
2022/12/19	1	32.85	1	32.85	32.80	0	2,017	0.00%
2022/12/16	2	32.88	0	0.00	32.80	2	2,031	0.10%
2022/12/15	1	33.40	2	33.50	33.30	-1	2,027	-0.05%
2022/12/13	4	33.17	0	0.00	32.90	4	2,045	0.20%
2022/12/09	2	33.60	2	33.80	33.75	0	2,199	0.00%
2022/12/08	3.2	33.24	0	0.00	33.20	3.2	2,177	0.15%
2022/12/07	3	33.90	1.1	33.64	33.65	1.9	2,169	0.09%
2022/12/06	1	35.10	4	35.65	34.45	-3	2,152	-0.14%
2022/12/05	2	34.98	9.1	35.13	35.25	-7.1	2,061	-0.34%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	1.1	34.52	5	34.41	34.10	-3.9	1,991	-0.20%
2022/11/30	0	0.00	3	33.82	33.90	-3	1,962	-0.15%
2022/11/29	1	33.10	0	0.00	33.50	1	1,954	0.05%
2022/11/28	2	33.35	0	0.00	33.50	2	1,952	0.10%
2022/11/25	0	0.00	2	33.90	33.25	-2	1,943	-0.10%
2022/11/24	0	0.00	7	33.64	33.80	-7	1,934	-0.36%
2022/11/23	15	34.81	13.1	34.78	34.30	1.9	1,908	0.10%
2022/11/22	4	32.63	2.1	32.61	32.90	1.9	1,809	0.11%
2022/11/21	2	33.30	1	33.50	33.45	1	1,798	0.06%
2022/11/18	6	33.68	8	34.07	33.40	-2	1,786	-0.11%
2022/11/17	15.1	34.20	0	0.00	34.25	15.1	1,754	0.86%
2022/11/16	17.1	34.54	24	34.55	35.00	-6.9	1,701	-0.41%
2022/11/15	28.2	33.81	10.1	34.45	34.45	18.1	1,502	1.20%
2022/11/14	0	0.00	1	30.80	31.35	-1	1,397	-0.07%
2022/11/11	2	30.35	0	0.00	30.00	2	1,374	0.15%
2022/11/10	0.1	30.25	0	0.00	30.25	0.1	1,365	0.00%
2022/11/09	1	30.45	0	0.00	30.20	1	1,380	0.07%
2022/11/04	0	0.00	1	28.90	28.85	-1	1,402	-0.07%
2022/11/01	0	0.00	3	28.20	28.25	-3	1,433	-0.21%
2022/10/31	0	27.90	0	0.00	27.70	0	1,443	0.00%
2022/10/27	0	0.00	10	27.78	27.90	-10	1,516	-0.66%
2022/10/26	15	27.13	4	27.35	27.10	11	1,520	0.72%
2022/10/24	0	0.00	2	28.95	28.40	-2	1,532	-0.13%
2022/10/21	2	28.15	0	0.00	28.10	2	1,532	0.13%
2022/10/20	2	28.75	0	0.00	28.75	2	1,533	0.13%
2022/10/19	0	0.00	8	29.50	29.50	-8	1,542	-0.52%
2022/10/18	0.1	28.75	0	0.00	28.95	0.1	1,543	0.00%
2022/10/13	4.1	28.51	3	28.35	27.70	1.1	1,560	0.07%
2022/10/12	1.1	29.41	0	0.00	29.20	1.1	1,547	0.07%
2022/10/11	0	0.00	60	29.90	29.60	-60	1,551	-3.87%
2022/10/05	1	31.75	0	0.00	31.15	1	1,598	0.06%
2022/10/04	0	0.00	2	30.75	30.90	-2	1,645	-0.12%
2022/09/30	2	29.70	0	0.00	29.90	2	1,643	0.12%
2022/09/29	1	29.70	0	0.00	29.60	1	1,643	0.06%
2022/09/28	2.1	29.52	1	29.50	29.30	1.1	1,639	0.07%
2022/09/26	23	33.37	0	0.00	32.90	23	1,518	1.51%
2022/09/23	3	35.00	0	0.00	35.05	3	1,523	0.20%
2022/09/22	1	35.01	0	0.00	35.50	1	1,530	0.07%
2022/09/21	0	35.70	6	35.70	35.60	-6	1,526	-0.39%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	12	36.39	0	36.55	36.25	12	1,536	0.78%
2022/09/16	5.1	38.34	5	38.15	38.05	0.1	1,501	0.00%
2022/09/15	10	36.50	0	0.00	36.10	10	1,391	0.72%
2022/09/13	4	36.90	0	0.00	36.80	4	1,425	0.28%
2022/09/08	0	36.10	0	0.00	36.45	0	1,499	0.00%
2022/09/07	8.3	35.71	0	0.00	35.70	8.3	1,527	0.54%
2022/09/06	0.1	36.58	0	0.00	36.65	0.1	1,524	0.00%
2022/09/05	0.1	37.12	1	37.00	36.95	-0.9	1,552	-0.06%
2022/09/02	10	37.85	10	37.60	37.60	0	1,568	0.00%
2022/09/01	1	38.60	0	0.00	38.30	1	1,566	0.07%
2022/08/30	12	38.22	0	0.00	38.35	12	1,590	0.75%
2022/08/29	0.1	38.06	0	0.00	38.00	0.1	1,615	0.01%
2022/08/22	0	38.85	0	0.00	38.30	0	1,819	0.00%
2022/08/19	0.1	39.18	1	39.15	39.15	-1	1,818	-0.05%
2022/08/18	10	38.55	0	0.00	38.40	10	1,800	0.56%
2022/08/17	0.1	38.98	0	0.00	39.00	0.1	1,792	0.00%
2022/08/16	0.1	38.90	0	0.00	38.70	0.1	1,778	0.00%
2022/08/15	8	38.74	0	0.00	39.05	8	1,768	0.45%
2022/08/12	0	37.55	0	0.00	37.60	0	1,733	0.00%
2022/08/10	10	37.15	0	0.00	37.15	10	1,718	0.58%
2022/08/09	0	36.85	0	0.00	37.55	0	1,726	0.00%
2022/08/08	0	35.75	0	0.00	36.75	0	1,724	0.00%
2022/08/05	0	35.95	1	35.95	35.95	-1	1,727	-0.06%
2022/08/04	13.3	34.71	0	0.00	35.40	13.3	1,793	0.74%
2022/08/03	10	35.57	0	0.00	35.40	10	1,834	0.55%
2022/08/02	1	36.70	0	0.00	36.75	1	1,840	0.05%
2022/08/01	0	37.50	0	0.00	37.60	0	1,861	0.00%
2022/07/29	10	37.25	0	0.00	37.10	10	1,873	0.53%
2022/07/27	10	37.65	0	0.00	37.70	10	1,960	0.51%
2022/07/25	2	39.40	0	0.00	39.35	2	1,985	0.10%
2022/07/20	1	39.15	0	0.00	38.65	1	2,067	0.05%
2022/07/15	0	38.45	0	0.00	38.45	0	2,254	0.00%
2022/07/13	0	0.00	2	37.80	37.55	-2	2,260	-0.09%
2022/07/12	11	35.52	0	0.00	35.35	11	2,249	0.49%
2022/07/07	4	38.50	0.1	38.40	38.60	3.9	2,306	0.17%
2022/07/06	1	38.95	6	38.10	37.75	-5	2,326	-0.21%
2022/07/04	0	0.00	2	38.45	38.25	-2	2,382	-0.08%
2022/07/01	0	0.00	13	39.80	38.50	-13	2,441	-0.53%
2022/06/30	0	41.00	2	40.75	40.90	-2	2,436	-0.08%
2022/06/27	0	0.00	4	42.05	42.45	-4	2,651	-0.15%
2022/06/23	2	40.65	3	40.60	40.35	-1	2,724	-0.04%
2022/06/22	0	41.75	0	0.00	40.70	0	2,749	0.00%
2022/06/20	15.2	41.04	1	42.90	40.55	14.2	2,785	0.51%
2022/06/17	7	42.64	8	42.50	42.65	-1	2,810	-0.04%
2022/06/16	0.1	44.10	0	0.00	43.70	0.1	2,789	0.00%
2022/06/15	0.1	44.90	0	0.00	44.70	0.1	2,775	0.00%
2022/06/14	1	44.05	6	44.05	44.70	-5	2,789	-0.18%
2022/06/07	0	0.00	11	45.64	45.60	-11	2,885	-0.38%
2022/06/06	3	45.80	0	0.00	45.80	3	2,932	0.10%
2022/06/02	8	46.13	1	46.60	45.95	7	3,037	0.23%
2022/06/01	4	47.45	33	47.05	47.00	-29	3,099	-0.94%
2022/05/30	0.1	47.95	0	0.00	47.85	0.1	3,161	0.00%
2022/05/25	0	0.00	3	47.15	47.00	-3	3,471	-0.09%
2022/05/24	1	47.50	0	0.00	46.70	1	4,378	0.02%
2022/05/23	1	47.55	2	47.40	47.50	-1	4,710	-0.02%
2022/05/20	0.1	47.15	0	0.00	47.30	0.1	5,033	0.00%
2022/05/17	0.6	46.53	3	46.73	46.80	-2.4	5,381	-0.05%
2022/05/16	1	46.10	0	0.00	45.85	1	5,411	0.02%
2022/05/13	3	45.60	3	45.70	45.55	0	5,443	0.00%
2022/05/12	6.1	45.61	26	45.32	45.00	-19.9	5,589	-0.36%
2022/05/11	4.3	47.44	67	47.00	47.35	-62.7	5,564	-1.13%
2022/05/10	0.6	48.79	2	47.26	48.95	-1.5	5,566	-0.03%
2022/05/09	0.1	48.70	1	48.35	48.30	-0.9	5,703	-0.02%
2022/05/06	1	49.55	2	49.55	49.60	-1	5,743	-0.02%
2022/05/05	68	50.27	10	50.46	50.50	58	5,803	1.00%
2022/05/03	2.1	48.40	1	48.60	48.40	1.1	5,759	0.02%
2022/04/29	1	49.10	2	49.40	49.00	-1	5,825	-0.02%
2022/04/28	0	0.00	2	48.83	49.00	-2	5,840	-0.03%
2022/04/27	5.1	48.10	3	48.17	48.40	2.1	5,824	0.04%
2022/04/26	1	49.30	0	0.00	49.30	1	5,785	0.02%
2022/04/25	7.5	49.36	7	49.05	49.30	0.5	5,812	0.01%
2022/04/22	8	51.10	5	51.04	51.00	3	5,753	0.05%
2022/04/21	2	50.15	3	50.37	50.20	-1	5,684	-0.02%
2022/04/20	1	49.90	0	0.00	49.90	1	5,655	0.02%
2022/04/19	4	50.08	0	0.00	49.90	4	5,658	0.07%
2022/04/18	2	49.65	1	49.70	49.70	1	5,681	0.02%
2022/04/15	5	50.86	2	50.80	50.20	3	5,680	0.05%
2022/04/14	1	49.85	2	51.50	51.60	-1	5,704	-0.02%
2022/04/13	1	50.00	1	49.90	50.00	0	5,700	0.00%
2022/04/12	3.1	49.55	2	49.65	49.50	1.1	5,785	0.02%
2022/04/11	2	51.19	13	50.55	50.50	-11	5,866	-0.19%
2022/04/08	8	49.91	2	50.08	49.95	6	5,853	0.10%
2022/04/07	8	50.71	2	50.53	49.45	6	6,111	0.10%
2022/04/06	8	51.36	4	51.80	51.70	4	6,120	0.07%
2022/04/01	5	50.84	6	51.03	51.50	-1	6,117	-0.02%
2022/03/31	23	51.55	1	51.80	51.10	22	6,173	0.36%
2022/03/30	37.2	52.13	37.2	52.19	51.50	0	6,164	0.00%
2022/03/29	15	51.57	10	50.82	51.60	5	6,011	0.08%
2022/03/28	2	50.00	0	0.00	50.40	2	5,977	0.03%
2022/03/25	1	50.90	1	50.70	50.50	0	6,080	0.00%
2022/03/24	13	50.22	0	0.00	50.20	13	6,071	0.21%
2022/03/23	4	50.90	5	50.80	50.60	-1	6,072	-0.02%
2022/03/22	1	50.50	12.2	50.71	50.40	-11.2	6,054	-0.18%
2022/03/21	11.2	49.43	2	49.35	49.40	9.2	6,000	0.15%
2022/03/18	5	49.16	0	0.00	48.95	5	6,044	0.08%
2022/03/17	5	49.17	3.5	49.07	49.05	1.5	6,112	0.02%
2022/03/16	1	48.15	0	0.00	48.40	1	6,235	0.02%
2022/03/15	6	48.45	6.2	48.62	48.20	-0.2	6,273	0.00%
2022/03/14	4	49.78	3	49.82	49.65	1	6,264	0.02%
2022/03/11	8	50.35	4.5	50.21	50.10	3.5	6,312	0.06%
2022/03/10	6	50.45	18	50.51	50.80	-12	6,351	-0.19%
2022/03/09	8	48.54	14	48.86	49.25	-6	6,374	-0.09%
2022/03/08	21	48.38	28	48.31	47.65	-7	6,453	-0.11%
2022/03/07	44	50.41	16.1	51.13	49.80	27.9	6,689	0.42%
2022/03/04	11	51.65	7	51.77	51.30	4	6,628	0.06%
2022/03/03	1	51.10	2	51.05	51.00	-1	6,647	-0.02%
2022/03/02	0	0.00	1	51.60	51.10	-1	6,808	-0.01%
2022/03/01	13	51.22	5.2	51.21	51.20	7.8	6,827	0.11%
2022/02/25	18	52.04	33	52.16	51.80	-15	6,866	-0.22%
2022/02/24	203.1	53.87	206.7	53.36	50.90	-3.6	6,926	-0.05%	大買/大賣/
2022/02/23	53	53.58	42	53.42	52.90	11	6,216	0.18%
2022/02/22	23	52.84	10	52.72	53.40	13	6,018	0.22%
2022/02/21	30	51.72	48	52.05	53.00	-18	6,049	-0.30%
2022/02/18	3	51.17	3.2	51.15	50.70	-0.2	5,974	0.00%
2022/02/17	1.1	50.90	1	50.61	50.60	0.1	6,209	0.00%
2022/02/16	15	51.71	16	50.99	50.90	-1	6,871	-0.01%
2022/02/15	5	51.06	4	51.05	51.20	1	7,101	0.01%
2022/02/14	18.1	51.66	7	51.57	50.90	11.1	7,280	0.15%
2022/02/11	2	51.65	5.1	51.82	51.90	-3.1	7,317	-0.04%
2022/02/10	7	51.73	10	51.84	51.70	-3	7,522	-0.04%
2022/02/09	12	51.32	26.1	51.45	51.80	-14.1	8,019	-0.18%
2022/02/08	12	50.43	4.1	50.55	50.30	7.9	8,222	0.10%
2022/02/07	13	49.13	21.3	49.09	49.70	-8.3	8,282	-0.10%
2022/01/26	3.1	46.91	7	46.96	46.90	-3.9	8,426	-0.05%
2022/01/25	7.1	47.02	7.9	47.18	46.85	-0.8	9,026	-0.01%
2022/01/24	13	47.12	8.5	47.19	46.95	4.5	9,842	0.05%
2022/01/21	7.1	49.09	4	48.87	48.80	3.1	9,837	0.03%
2022/01/20	0.1	49.50	1	49.55	49.60	-1	9,886	-0.01%
2022/01/19	1	49.60	1	49.55	49.55	0	9,938	0.00%
2022/01/18	2	49.98	6	49.94	49.90	-4	10,025	-0.04%
2022/01/17	0	49.35	0	0.00	49.20	0	10,129	0.00%
2022/01/14	6	49.43	0	0.00	49.10	6	10,226	0.06%
2022/01/12	5	49.47	3.5	49.44	49.50	1.5	10,580	0.01%
2022/01/10	0	0.00	3	49.62	49.70	-3	10,782	-0.03%
2022/01/07	8.1	49.27	12	49.36	49.20	-3.9	10,856	-0.04%
2022/01/06	3.2	50.17	12.9	50.21	50.30	-9.8	10,853	-0.09%
2022/01/05	22.3	51.07	11	51.70	50.90	11.3	10,922	0.10%
2022/01/04	1.1	50.99	19	50.85	51.40	-17.9	11,045	-0.16%
2022/01/03	108.2	50.85	104	50.22	50.20	4.2	11,158	0.04%	大買/大賣/
2021/12/30	39	51.23	44	51.38	51.10	-5	11,530	-0.04%
2021/12/29	10.1	50.14	11.1	50.21	50.20	-1	11,667	-0.01%
2021/12/28	1	49.45	0.1	49.95	49.40	0.9	11,758	0.01%
2021/12/27	17	50.47	9.2	50.36	49.90	7.8	12,157	0.06%
2021/12/24	5	49.51	4	49.55	49.40	1	12,265	0.01%
2021/12/22	3.1	49.51	5	49.82	49.55	-1.9	12,547	-0.01%
2021/12/21	28	50.22	31	50.28	50.20	-3	12,615	-0.02%
2021/12/20	0	49.05	2	48.80	49.10	-2	12,605	-0.02%
2021/12/17	7.3	48.43	5	48.43	48.30	2.3	12,742	0.02%
2021/12/16	4	48.94	5	48.75	48.65	-1	12,971	-0.01%
2021/12/15	1.1	48.82	2	48.80	48.70	-0.9	13,218	-0.01%
2021/12/14	16	48.63	8.1	48.63	48.70	7.9	13,938	0.06%
2021/12/13	8.3	48.61	7.9	48.94	49.60	0.4	14,296	0.00%
2021/12/10	21.1	49.36	19	49.40	49.00	2.1	14,595	0.01%
2021/12/09	19	50.67	17	50.74	50.30	2	14,855	0.01%
2021/12/08	2.1	50.20	0	0.00	50.00	2.1	14,945	0.01%
2021/12/07	6	50.29	2	50.05	50.00	4	14,954	0.03%
2021/12/06	7	50.26	7	50.34	50.60	0	14,946	0.00%
2021/12/03	11	49.93	3	50.02	50.00	8	14,982	0.05%
2021/12/02	15	50.26	10	50.17	49.75	5	15,039	0.03%
2021/12/01	51	50.92	42.3	51.11	50.80	8.7	15,171	0.06%
2021/11/30	9.5	49.29	10.3	49.16	49.05	-0.8	14,883	-0.01%
2021/11/29	17.6	48.23	10	48.27	48.50	7.6	14,972	0.05%
2021/11/26	20.4	49.26	26.1	49.51	49.10	-5.6	14,967	-0.04%
2021/11/25	29.1	51.04	0	0.00	50.60	29.1	14,927	0.19%
2021/11/24	13.2	50.88	9	50.81	50.80	4.2	14,935	0.03%
2021/11/23	40.2	51.79	46	51.92	51.40	-5.8	15,077	-0.04%
2021/11/22	13	54.58	3.1	54.06	53.80	9.9	14,934	0.07%
2021/11/19	10.1	53.44	26.2	53.39	53.50	-16.2	14,833	-0.11%
2021/11/18	46.5	54.06	26.4	53.73	52.90	20.1	14,815	0.14%
2021/11/17	11.7	56.10	27.7	56.50	56.20	-16	14,505	-0.11%
2021/11/16	33.3	56.90	46.1	56.32	55.70	-12.8	14,332	-0.09%
2021/11/15	80.1	57.11	71.4	57.52	56.70	8.7	14,092	0.06%
2021/11/12	13	53.00	39.4	53.70	54.10	-26.4	13,465	-0.20%
2021/11/11	32.2	52.80	72	52.96	53.00	-39.8	13,244	-0.30%
2021/11/10	23	51.74	29	52.01	52.30	-6	13,098	-0.05%
2021/11/09	66.1	50.82	50	51.12	51.40	16.1	12,967	0.12%
2021/11/08	87.2	51.52	64	51.07	51.00	23.2	12,736	0.18%
2021/11/05	40	54.15	35.5	54.40	54.70	4.5	12,220	0.04%
2021/11/04	0	53.00	9.4	53.05	53.00	-9.4	11,885	-0.08%
2021/11/03	25	52.82	40	54.09	52.70	-15	11,861	-0.13%
2021/11/02	91	54.00	86	53.60	52.80	5	11,705	0.04%
2021/11/01	107.1	53.44	156	53.44	55.00	-48.9	11,120	-0.44%	大買/大賣/
2021/10/29	13	50.03	10	49.90	50.00	3	10,330	0.03%
2021/10/28	7	50.23	8	50.59	50.10	-1	10,288	-0.01%
2021/10/27	6	50.27	8	50.51	50.60	-2	10,257	-0.02%
2021/10/26	9	50.79	5	50.84	50.40	4	10,279	0.04%
2021/10/25	23	50.97	11	51.16	51.00	12	10,236	0.12%
2021/10/22	26	51.69	8	51.66	52.10	18	10,328	0.17%
2021/10/21	23	51.72	24	51.92	51.20	-1	10,454	-0.01%
2021/10/20	19	52.33	23	52.20	52.50	-4	10,387	-0.04%
2021/10/19	21	51.52	24	51.36	51.70	-3	10,324	-0.03%
2021/10/18	30	50.95	44	51.22	51.40	-14	10,469	-0.13%
2021/10/15	17.1	50.09	13	50.02	49.95	4.1	10,771	0.04%
2021/10/14	4	49.50	15.8	49.69	49.40	-11.8	11,074	-0.11%
2021/10/13	6	49.48	11.2	49.60	49.20	-5.2	11,804	-0.04%
2021/10/12	27.2	50.08	70	50.30	49.85	-42.8	12,045	-0.36%
2021/10/08	59	52.03	44.3	52.08	51.60	14.7	12,565	0.12%
2021/10/07	107	52.44	76	52.39	52.70	31	13,491	0.23%	大買/
2021/10/06	100	51.69	115	51.76	52.20	-15	13,794	-0.11%	大賣/
2021/10/05	25	49.59	20	49.75	51.30	5	13,520	0.04%
2021/10/04	65	51.38	89.1	51.09	49.90	-24.1	13,468	-0.18%
2021/10/01	17	50.65	21.3	50.35	50.00	-4.3	13,222	-0.03%
2021/09/30	24	50.60	33.2	50.91	51.20	-9.2	13,329	-0.07%
2021/09/29	14	48.93	11	49.45	49.00	3	13,692	0.02%
2021/09/28	24	50.92	17	50.80	50.50	7	14,339	0.05%
2021/09/27	24	50.76	26	50.77	51.10	-2	14,280	-0.01%
2021/09/24	9.7	50.59	15	50.73	51.00	-5.3	14,231	-0.04%
2021/09/23	32	51.00	32.2	50.71	50.30	-0.2	14,114	0.00%
2021/09/22	62.6	50.08	34	50.06	49.90	28.6	13,911	0.21%
2021/09/17	123.1	52.57	85.6	52.45	51.50	37.5	13,682	0.27%	大買/
2021/09/16	44	51.68	69.1	51.61	51.90	-25.1	13,032	-0.19%
2021/09/15	109.1	51.19	113	50.82	51.00	-3.9	12,655	-0.03%	大買/大賣/
2021/09/14	47	50.40	35.2	50.84	51.80	11.8	12,311	0.10%
2021/09/13	8	50.18	31	49.91	49.80	-23	11,977	-0.19%
2021/09/10	15	49.11	15.1	49.22	49.20	-0.1	11,946	0.00%
2021/09/09	1	48.55	1	48.20	48.90	0	12,059	0.00%
2021/09/08	7.1	48.31	33	47.33	47.30	-25.9	12,285	-0.21%
2021/09/07	39.1	49.41	17	49.14	49.15	22.1	12,480	0.18%
2021/09/06	41	49.99	27	50.41	49.50	14	12,502	0.11%
2021/09/03	11	49.03	15	49.04	48.65	-4	12,276	-0.03%
2021/09/02	14.1	49.65	29	49.75	48.60	-15	12,248	-0.12%
2021/09/01	10.1	49.56	9	49.43	49.90	1.1	12,108	0.01%
2021/08/31	2.1	49.56	11	49.10	49.80	-9	12,062	-0.07%
2021/08/30	12	48.64	18	48.62	48.60	-6	11,971	-0.05%
2021/08/27	28	48.56	7	48.51	48.45	21	11,968	0.18%
2021/08/26	10.1	47.64	6	47.25	47.55	4.1	11,751	0.03%
2021/08/25	3	47.85	12	47.89	47.95	-9	11,751	-0.08%
2021/08/24	19	47.34	23	47.46	47.05	-4	11,737	-0.03%
2021/08/23	4.1	46.30	11	46.30	46.50	-6.9	11,790	-0.06%
2021/08/20	2	45.30	0	0.00	45.65	2	11,844	0.02%
2021/08/19	11	45.73	10	45.96	45.65	1	11,855	0.01%
2021/08/18	19	45.35	5	44.61	45.70	14	11,853	0.12%
2021/08/17	2	45.20	1	45.10	44.95	1	11,930	0.01%
2021/08/16	8.2	44.95	9.2	44.71	44.80	-1	11,933	-0.01%
2021/08/13	6	45.58	13	45.78	45.40	-7	11,922	-0.06%
2021/08/12	10	46.58	0	0.00	46.45	10	11,946	0.08%
2021/08/11	12.2	46.73	29.2	46.28	46.10	-17	12,070	-0.14%
2021/08/09	15.2	46.80	10	46.55	46.25	5.2	12,326	0.04%
2021/08/06	1.1	48.52	12	48.35	48.00	-10.9	12,349	-0.09%
2021/08/05	12.3	48.01	5	48.15	47.90	7.3	12,478	0.06%
2021/08/04	14	48.23	12	48.08	47.80	2	12,774	0.02%
2021/08/03	21.1	47.80	2	47.83	47.85	19.1	12,936	0.15%
2021/07/30	5.3	47.41	4.2	47.05	47.00	1.1	13,079	0.01%
2021/07/29	5	47.17	7	47.46	47.65	-2	13,135	-0.02%
2021/07/28	27.4	46.77	33.3	47.09	47.00	-5.9	13,279	-0.04%
2021/07/27	36.8	49.93	25.1	49.25	48.60	11.7	13,399	0.09%
2021/07/26	5.1	51.00	3	51.33	51.00	2.1	13,505	0.02%
2021/07/23	16	51.19	34.2	51.23	51.20	-18.2	13,593	-0.13%
2021/07/22	32.3	50.75	28	51.06	50.30	4.3	13,704	0.03%
2021/07/21	47.3	52.32	47	52.31	50.70	0.3	13,843	0.00%
2021/07/20	63	52.48	82	52.48	52.50	-19	14,556	-0.13%
2021/07/19	120.9	52.53	93.6	52.77	52.40	27.3	14,458	0.19%	大買/
2021/07/16	53	50.61	52.1	50.51	50.50	0.9	13,970	0.01%
2021/07/15	58.5	52.19	79	52.20	51.80	-20.5	13,812	-0.15%
2021/07/14	145.2	51.48	111	51.61	52.10	34.2	13,442	0.25%	大買/大賣/
2021/07/13	67.4	47.89	59.3	48.55	49.10	8.1	12,527	0.06%
2021/07/12	17.2	46.10	10	46.04	46.30	7.2	12,177	0.06%
2021/07/09	15	45.36	11	45.14	45.15	4	12,446	0.03%
2021/07/08	11.1	45.67	13	46.07	45.50	-1.9	13,047	-0.01%
2021/07/07	39.1	46.24	29	46.11	46.00	10.1	13,378	0.08%
2021/07/06	78	48.31	44	48.08	47.20	34	14,115	0.24%
2021/07/05	35	49.25	47	49.76	50.30	-12	14,311	-0.08%
2021/07/02	11.2	46.15	6	46.10	45.80	5.2	15,458	0.03%
2021/07/01	6	45.43	12	45.85	45.35	-6	17,436	-0.03%
2021/06/30	10	46.50	3	46.03	46.45	7	18,379	0.04%
2021/06/29	5	46.05	5	46.31	45.90	0	18,480	0.00%
2021/06/28	5	46.03	2	45.93	45.95	3	18,515	0.02%
2021/06/25	12	46.52	16	46.52	46.15	-4	18,577	-0.02%
2021/06/24	2.1	45.43	5	45.49	45.50	-2.9	18,572	-0.02%
2021/06/23	2	45.30	12	45.27	45.30	-10	18,610	-0.05%
2021/06/22	10.1	44.76	4.1	44.91	44.60	6	18,669	0.03%
2021/06/21	11	45.24	24	45.12	44.90	-13	18,667	-0.07%
2021/06/18	33.1	47.13	20	47.50	46.50	13.1	18,622	0.07%
2021/06/17	47.6	47.67	45.6	47.81	48.10	2	18,526	0.01%
2021/06/16	22.8	46.73	23.7	46.67	47.45	-0.9	18,320	-0.01%
2021/06/15	26	45.83	15	45.63	46.90	11	18,204	0.06%
2021/06/11	12	45.75	14	45.49	45.25	-2	18,107	-0.01%
2021/06/10	6	45.17	30	45.08	45.25	-24	18,112	-0.13%
2021/06/09	1	44.75	1	45.00	45.00	0	18,119	0.00%
2021/06/08	10	45.29	5	45.45	45.00	5	18,184	0.03%
2021/06/07	3	45.27	7	45.15	45.85	-4	18,242	-0.02%
2021/06/04	13.1	45.65	9	46.01	45.50	4.1	18,284	0.02%
2021/06/03	43	47.10	17.1	47.05	46.80	25.9	18,230	0.14%
2021/06/02	24.1	47.31	2	47.73	47.30	22.1	18,235	0.12%
2021/06/01	16.4	47.77	12	47.97	48.20	4.4	18,217	0.02%
2021/05/31	24	47.88	46	48.05	47.65	-22	18,211	-0.12%
2021/05/28	12	46.21	8	46.07	46.00	4	18,116	0.02%
2021/05/27	3.1	45.05	1	44.95	45.30	2.1	18,180	0.01%
2021/05/26	34.6	45.10	4	45.38	45.35	30.6	18,237	0.17%
2021/05/25	18	45.51	18.1	45.51	45.45	-0.1	18,257	0.00%
2021/05/24	8	44.24	0.1	44.55	44.15	7.9	18,254	0.04%
2021/05/21	26	43.88	4	44.11	44.10	22	18,342	0.12%
2021/05/20	11	43.46	7	43.48	42.95	4	18,656	0.02%
2021/05/19	7	44.01	6	43.78	44.40	1	18,664	0.01%
2021/05/18	14	42.11	19.1	42.29	43.20	-5.1	18,690	-0.03%
2021/05/17	13	39.88	30	40.42	39.30	-17	18,737	-0.09%
2021/05/14	20.5	44.31	14.1	44.21	43.40	6.4	18,621	0.03%
2021/05/13	15	42.24	42.6	42.97	44.00	-27.6	18,559	-0.15%
2021/05/12	17.3	44.81	56.1	44.54	43.75	-38.8	18,474	-0.21%
2021/05/11	11.1	48.61	28.5	48.67	47.90	-17.4	18,350	-0.09%
2021/05/10	9.5	51.19	8.4	50.95	50.90	1.1	18,357	0.01%
2021/05/07	12.1	51.32	12.1	51.63	52.00	0	18,398	0.00%
2021/05/06	19.2	50.43	7.8	50.57	49.65	11.3	18,442	0.06%
2021/05/05	26.2	51.45	24	51.23	50.40	2.2	18,373	0.01%
2021/05/04	13.5	50.35	36.3	50.14	49.95	-22.8	18,316	-0.12%
2021/05/03	53.6	53.21	51	53.17	51.80	2.6	18,112	0.01%
2021/04/29	34.7	56.92	34.1	56.78	56.20	0.6	17,895	0.00%
2021/04/28	39	56.77	42.1	56.99	57.00	-3.1	17,969	-0.02%
2021/04/27	45	58.05	67	57.37	57.20	-22	17,973	-0.12%
2021/04/26	179.5	59.18	175	59.05	57.90	4.5	17,932	0.02%	大買/大賣/
2021/04/23	23	54.34	26.2	54.71	55.80	-3.2	17,023	-0.02%
2021/04/22	23.8	54.67	55	54.49	53.00	-31.2	17,246	-0.18%
2021/04/21	51.5	55.55	34.3	55.56	55.30	17.2	17,374	0.10%
2021/04/20	64.6	57.39	133	57.34	56.40	-68.4	17,962	-0.38%	大賣/
2021/04/19	34	56.13	45	56.31	56.50	-11	17,822	-0.06%
2021/04/16	47	57.77	38.5	57.55	56.80	8.5	17,894	0.05%
2021/04/15	51.1	57.28	37.6	57.74	58.30	13.5	18,926	0.07%
2021/04/14	98.2	56.00	106.4	55.34	56.20	-8.3	19,774	-0.04%	大賣/
2021/04/13	50	57.73	72.5	58.01	56.00	-22.5	19,127	-0.12%
2021/04/12	227.9	59.47	182.5	58.98	58.90	45.4	18,691	0.24%	大買/大賣/
2021/04/09	115.6	57.56	104.7	57.53	57.30	10.8	17,768	0.06%	大買/大賣/
2021/04/08	392.3	58.63	365.6	58.41	58.50	26.7	17,049	0.16%	大買/大賣/
2021/04/07	370.1	53.93	315.3	54.29	55.70	54.8	15,209	0.36%	大買/大賣/
2021/04/06	80.4	48.68	120.4	49.31	50.70	-40	13,272	-0.30%	大賣/
2021/04/01	16	46.11	13	46.22	46.10	3	12,306	0.02%
2021/03/31	7.3	45.47	11	45.46	45.30	-3.7	12,198	-0.03%
2021/03/30	11	46.05	7	46.14	45.80	4	12,179	0.03%
2021/03/29	24.2	45.47	6.5	45.53	45.75	17.7	12,107	0.15%
2021/03/26	12	44.95	10	45.17	45.55	2	12,100	0.02%
2021/03/25	29.9	44.64	25.9	44.70	44.20	4	12,107	0.03%
2021/03/24	8	45.09	15.4	45.26	45.05	-7.4	12,108	-0.06%
2021/03/23	2	45.75	22	45.80	45.65	-20	12,143	-0.16%
2021/03/22	4	46.24	2	45.90	45.80	2	12,126	0.02%
2021/03/19	10	46.10	11	46.19	45.95	-1	12,181	-0.01%
2021/03/18	20	47.28	20	47.08	46.80	0	12,178	0.00%
2021/03/17	12.5	46.41	14	46.39	46.30	-1.5	12,148	-0.01%
2021/03/16	4.3	45.99	4.1	45.78	45.75	0.2	12,224	0.00%
2021/03/15	8	45.87	2	46.15	46.05	6	12,296	0.05%
2021/03/12	12.2	46.02	5	46.17	45.80	7.2	12,346	0.06%
2021/03/11	23.3	46.83	13	46.53	46.30	10.3	12,673	0.08%
2021/03/10	20	46.86	15	46.86	47.00	5	12,736	0.04%
2021/03/09	5	45.74	6	45.78	45.75	-0.9	12,712	-0.01%
2021/03/08	5.9	46.92	32.4	46.38	46.25	-26.5	12,814	-0.21%
2021/03/05	4.3	45.38	9	45.64	45.70	-4.7	13,134	-0.04%
2021/03/04	12.3	46.78	16.3	46.40	46.15	-4	13,551	-0.03%
2021/03/03	15	46.77	21	46.47	47.10	-6	13,606	-0.04%
2021/03/02	17.8	47.96	25.3	48.29	46.85	-7.5	13,607	-0.06%
2021/02/26	4	47.28	15	47.88	48.40	-11	13,529	-0.08%
2021/02/25	10.3	47.50	5	47.52	47.70	5.3	13,563	0.04%
2021/02/24	10.2	47.24	15.1	47.45	46.80	-5	13,587	-0.04%
2021/02/23	25	48.00	20.2	48.09	47.90	4.8	13,656	0.04%
2021/02/22	55.1	48.10	42.1	48.18	48.60	13	13,745	0.09%
2021/02/19	29.9	45.28	5.4	45.35	45.70	24.5	14,229	0.17%
2021/02/18	70.7	46.03	66.9	45.72	46.00	3.8	14,850	0.03%
2021/02/17	25.2	44.38	23.8	44.74	45.30	1.4	14,789	0.01%
2021/02/05	11.1	42.51	50.2	42.75	42.90	-39.1	14,707	-0.27%
2021/02/04	14.4	42.69	14.6	42.58	42.50	-0.2	14,995	0.00%
2021/02/03	15.1	42.73	14.5	42.73	42.40	0.5	15,043	0.00%
2021/02/02	24.2	43.34	26.4	43.56	43.20	-2.2	15,072	-0.01%
2021/02/01	27	42.44	31.1	42.08	43.40	-4.1	15,060	-0.03%
2021/01/29	19	44.56	44	44.49	43.90	-25	14,927	-0.17%
2021/01/28	25.3	45.42	38	45.41	45.00	-12.7	14,845	-0.09%
2021/01/27	11.3	47.11	10.9	47.38	46.85	0.4	14,729	0.00%
2021/01/26	17.5	47.58	17.5	47.60	47.15	0	14,693	0.00%
2021/01/25	3.8	47.83	23.1	48.13	48.35	-19.3	14,641	-0.13%
2021/01/22	29	48.03	34.7	48.13	48.75	-5.7	14,545	-0.04%
2021/01/21	37.9	48.36	47.1	48.52	47.80	-9.2	14,489	-0.06%
2021/01/20	65.1	48.55	38.8	48.91	47.75	26.3	14,271	0.18%
2021/01/19	64.1	49.87	42.2	49.75	50.00	21.9	14,077	0.16%
2021/01/18	53	49.01	74	48.95	49.55	-21	13,862	-0.15%
2021/01/15	248.1	50.88	213	50.21	49.15	35.1	13,762	0.26%	大買/大賣/
2021/01/14	84	50.38	143	50.08	50.10	-59	13,352	-0.44%	大賣/
2021/01/13	350.3	49.65	296	49.61	50.40	54.2	13,297	0.41%	大買/大賣/
2021/01/12	24	46.91	50	46.56	46.25	-26	12,807	-0.20%
2021/01/11	38	48.70	25	48.63	48.65	13	12,709	0.10%
2021/01/08	268.2	49.81	297.1	49.81	48.10	-28.9	12,518	-0.23%	大買/大賣/
2021/01/07	165.1	47.61	380	48.10	48.75	-214.9	11,205	-1.92%	大買/大賣/鉅額交易
2021/01/06	16	44.58	5	44.08	44.35	11	10,130	0.11%
2021/01/05	15	44.60	46	44.63	44.90	-31	10,164	-0.30%
2021/01/04	35	44.68	11	44.60	45.20	24	10,236	0.23%
2020/12/31	9	43.58	2	43.68	43.50	7	10,418	0.07%
2020/12/30	25	43.45	13	43.55	43.50	12	10,447	0.11%
2020/12/29	12	45.02	11	44.63	44.35	1	10,435	0.01%
2020/12/28	8	44.43	3	44.58	44.50	5	10,393	0.05%
2020/12/25	8	45.05	12	45.03	44.85	-4	10,409	-0.04%
2020/12/24	6	44.46	8	44.89	45.00	-2	10,430	-0.02%
2020/12/23	15	44.18	6	43.88	43.85	9	10,466	0.09%
2020/12/22	8	44.64	16	44.88	43.75	-8	10,695	-0.07%
2020/12/21	2	44.80	21.1	44.50	44.90	-19.1	10,840	-0.18%
2020/12/18	21	43.95	5	44.29	44.45	16	10,865	0.15%
2020/12/17	41	43.69	35	43.50	43.40	6	10,947	0.05%
2020/12/16	7	44.35	6	44.57	44.20	1	11,040	0.01%
2020/12/15	8	44.70	12	44.19	43.55	-4	11,443	-0.03%
2020/12/14	18	44.78	9	44.94	44.90	9	11,588	0.08%
2020/12/11	53	45.72	68	44.98	45.60	-15	12,774	-0.12%
2020/12/10	89	45.83	65	45.85	45.80	24	12,929	0.19%
2020/12/09	40	47.11	45	47.02	46.90	-5	13,201	-0.04%
2020/12/08	49	46.93	7.1	47.19	46.80	41.9	13,662	0.31%
2020/12/07	147	48.34	129.5	47.81	47.50	17.5	14,401	0.12%	大買/大賣/
2020/12/04	46	47.61	45	47.49	47.60	1	14,226	0.01%
2020/12/03	29	46.97	30	46.63	46.60	-1	14,821	-0.01%
2020/12/02	86.2	47.16	63.2	47.05	47.00	23	14,954	0.15%
2020/12/01	91	48.13	90	48.30	47.90	1	14,996	0.01%
2020/11/30	161.6	47.68	154	47.55	47.50	7.6	14,698	0.05%	大買/大賣/
2020/11/27	68	46.19	42	46.26	46.60	26	14,331	0.18%
2020/11/26	24	45.66	32	45.76	45.95	-8	14,300	-0.06%
2020/11/25	6	45.29	12	45.37	45.35	-6	14,366	-0.04%
2020/11/24	122	45.48	87	45.20	45.05	35	14,527	0.24%	大買/
2020/11/23	105	45.91	111	45.92	46.00	-6	15,203	-0.04%	大買/大賣/
2020/11/20	69	46.06	69	46.06	45.90	0	15,209	0.00%
2020/11/19	36	47.05	37	46.94	46.80	-1	15,140	-0.01%
2020/11/18	254	47.66	203.1	47.86	46.55	50.9	15,155	0.34%	大買/大賣/
2020/11/17	123	46.87	85	46.84	47.25	38	14,488	0.26%	大買/
2020/11/16	50	45.15	81	45.03	44.90	-31	14,093	-0.22%
2020/11/13	40	44.89	39	44.94	45.15	1	14,087	0.01%
2020/11/12	145.2	46.30	137	46.02	45.65	8.2	14,095	0.06%	大買/大賣/
2020/11/11	6	44.68	20	45.07	45.20	-14	13,869	-0.10%
2020/11/10	60	44.79	46	44.34	44.20	14	13,909	0.10%
2020/11/09	13	45.20	39	45.04	44.70	-26	13,870	-0.19%
2020/11/06	3	44.38	27	44.17	43.70	-24	13,774	-0.17%
2020/11/05	62	43.53	43	43.43	43.60	19	13,815	0.14%
2020/11/04	20	43.53	12	43.55	44.00	8	13,900	0.06%
2020/11/03	23	42.88	25	42.81	42.75	-2	14,007	-0.01%
2020/11/02	32	42.03	38	41.99	42.35	-6	14,218	-0.04%
2020/10/30	28	43.29	12	43.23	42.75	16	14,296	0.11%
2020/10/29	14	43.41	27	43.48	43.80	-13	14,494	-0.09%
2020/10/28	54	44.37	31	44.16	44.15	23	14,865	0.15%
2020/10/27	18	44.45	6	44.59	44.40	12	14,978	0.08%
2020/10/26	71	45.63	60	45.25	45.10	11	15,208	0.07%
2020/10/23	26	45.74	31	45.80	45.60	-5	15,461	-0.03%
2020/10/22	8	45.31	19	45.68	45.20	-11	15,881	-0.07%
2020/10/21	32	46.00	26	45.97	45.25	6	16,590	0.04%
2020/10/20	107	45.37	150	45.34	45.00	-43	16,924	-0.25%	大買/大賣/
2020/10/19	5	44.43	10	44.23	45.00	-5	17,990	-0.03%
2020/10/16	71	44.11	42	43.54	43.20	29	18,492	0.16%
2020/10/15	83	44.93	46	44.78	44.60	37	18,748	0.20%
2020/10/14	21	45.04	25	45.00	45.20	-4	19,042	-0.02%
2020/10/13	21	44.05	45	44.05	44.10	-24	19,334	-0.12%
2020/10/12	57	44.27	26	44.83	44.20	31	19,647	0.16%
2020/10/08	98.5	44.70	99	44.70	44.40	-0.5	20,085	0.00%
2020/10/07	13	43.31	7	43.31	43.30	6	20,792	0.03%
2020/10/06	52	43.09	57	43.04	43.05	-5	21,645	-0.02%
2020/10/05	2	42.25	0	0.00	42.15	2	22,185	0.01%
2020/09/30	11	41.97	12	41.80	42.45	-1	22,652	0.00%
2020/09/29	8	42.39	2	42.70	41.90	6	23,236	0.03%
2020/09/28	3.5	41.82	17	41.77	42.15	-13.5	24,542	-0.06%
2020/09/25	78	41.61	67.1	41.38	41.10	10.9	25,757	0.04%
2020/09/24	48	42.35	58	41.94	41.50	-10	26,543	-0.04%
2020/09/23	76	43.66	53	43.69	43.60	23	27,294	0.08%
2020/09/22	40	43.97	22	44.25	44.05	18	28,013	0.06%
2020/09/21	59	45.86	45	45.43	45.05	14	28,112	0.05%
2020/09/18	74	45.70	88	45.57	45.60	-14	28,313	-0.05%
2020/09/17	30	44.91	32	45.06	44.85	-2	28,397	-0.01%
2020/09/16	205	47.08	282	46.84	44.80	-77	28,682	-0.27%	大買/大賣/
2020/09/15	59	45.27	22	45.38	45.60	37	27,687	0.13%
2020/09/14	134	44.82	143	44.92	45.35	-9	27,735	-0.03%	大買/大賣/
2020/09/11	122	44.48	127	44.36	43.55	-5	27,740	-0.02%	大買/大賣/
2020/09/10	93	44.69	135	44.63	45.20	-42	27,334	-0.15%	大賣/
2020/09/09	73	42.73	56	42.50	43.10	17	26,727	0.06%
2020/09/08	151	43.18	113	42.83	42.00	38	26,769	0.14%	大買/大賣/
2020/09/07	18	41.46	27	41.64	41.10	-9	26,467	-0.03%
2020/09/04	27	40.81	40	39.97	40.70	-13	26,733	-0.05%
2020/09/03	36	40.44	46	40.42	40.00	-10	26,980	-0.04%
2020/09/02	43	41.05	40	40.86	40.70	3	27,512	0.01%
2020/09/01	1	40.25	3	41.30	41.45	-2	27,554	-0.01%
2020/08/31	55	41.07	60	41.06	40.90	-5	28,092	-0.02%
2020/08/28	32	42.17	13	41.97	41.95	19	28,500	0.07%
2020/08/27	134	42.95	135.2	42.92	43.00	-1.2	28,745	0.00%	大買/大賣/
2020/08/26	6	40.57	5	40.49	40.55	1	28,009	0.00%
2020/08/25	77	40.47	58	40.56	40.55	19	27,928	0.07%
2020/08/24	48	40.57	34	40.30	40.95	14	27,802	0.05%
2020/08/21	8	38.03	29	38.01	38.60	-21	27,556	-0.08%
2020/08/20	75	37.35	80	36.28	36.00	-5	27,360	-0.02%
2020/08/19	28	39.79	35	39.84	39.80	-7	27,072	-0.03%
2020/08/18	25.5	41.11	25	41.22	40.65	0.5	26,969	0.00%
2020/08/17	35	41.22	22	41.44	41.60	13	26,855	0.05%
2020/08/14	40	40.09	42	39.89	40.00	-2	26,705	-0.01%
2020/08/13	12.3	41.01	114	40.98	40.80	-101.7	26,553	-0.38%	大賣/鉅額交易
2020/08/12	12.2	41.66	12	41.71	41.70	0.2	26,458	0.00%
2020/08/11	13	42.45	31	43.43	42.35	-18	26,375	-0.07%
2020/08/10	58	44.77	33	44.10	43.80	25	26,238	0.10%
2020/08/07	28	44.00	28	44.22	44.10	0	26,110	0.00%
2020/08/06	136	44.55	42	44.27	43.30	94	25,941	0.36%	大買/
2020/08/05	21.2	44.91	11	45.09	44.90	10.2	25,721	0.04%
2020/08/04	57	45.86	84.3	45.81	45.50	-27.3	25,608	-0.11%
2020/08/03	90	44.96	115.2	45.04	45.00	-25.2	25,360	-0.10%	大賣/
2020/07/31	42	42.75	63	42.63	43.50	-21	24,925	-0.08%
2020/07/30	73.1	42.84	86	42.92	42.85	-12.9	24,777	-0.05%
2020/07/29	112.1	41.94	86	41.87	42.05	26.1	24,471	0.11%	大買/
2020/07/28	164	42.41	173	42.43	42.45	-9	24,103	-0.04%	大買/大賣/
2020/07/27	170	43.82	122	43.57	41.30	48	23,559	0.20%	大買/大賣/
2020/07/24	114.1	45.72	90	46.20	45.25	24.1	22,739	0.11%	大買/
2020/07/23	185	47.69	156	47.58	46.40	29	22,027	0.13%	大買/大賣/
2020/07/22	72	48.58	82	48.86	48.90	-10	20,659	-0.05%
2020/07/21	50	47.65	151	47.01	46.50	-101	20,015	-0.50%	大賣/鉅額交易
2020/07/20	195.1	46.31	65	46.01	46.00	130.1	19,641	0.66%	大買/鉅額交易
2020/07/17	97	48.66	85	48.28	47.95	12	19,257	0.06%
2020/07/16	56	49.25	75	49.24	49.90	-19	18,808	-0.10%
2020/07/15	104.4	49.42	104	49.89	48.00	0.4	18,398	0.00%	大買/大賣/
2020/07/14	131.6	50.81	141	50.74	49.55	-9.4	17,841	-0.05%	大買/大賣/
2020/07/13	175	49.14	149.5	49.88	51.70	25.5	16,851	0.15%	大買/大賣/
2020/07/10	174	47.21	132	47.11	47.00	42	15,959	0.26%	大買/大賣/
2020/07/09	143	49.76	89	49.86	48.00	54	15,411	0.35%	大買/
2020/07/08	121	50.70	128.1	50.58	50.40	-7.1	14,907	-0.05%	大買/大賣/
2020/07/07	199.6	51.18	199	50.89	49.55	0.6	14,327	0.00%	大買/大賣/
2020/07/06	192	50.13	168	50.70	51.20	24	12,979	0.18%	大買/大賣/
2020/07/03	204	44.52	204.2	44.48	46.60	-0.2	11,693	0.00%	大買/大賣/
2020/07/02	152	41.90	168.5	41.97	42.40	-16.5	10,655	-0.15%	大買/大賣/
2020/07/01	68.5	39.40	77	39.47	39.90	-8.5	9,688	-0.09%
2020/06/30	59	37.49	30	37.47	37.50	29	8,861	0.33%
2020/06/29	82.1	37.20	30	36.78	36.45	52.1	8,584	0.61%
2020/06/24	41	39.94	42	39.86	39.10	-1	8,190	-0.01%
2020/06/23	36	40.64	36	40.83	40.00	0	7,657	0.00%
2020/06/22	21	40.68	106	41.23	41.35	-85	7,114	-1.19%	大賣/
2020/06/19	26.6	41.00	69	40.83	40.30	-42.4	6,872	-0.62%
2020/06/18	36.5	38.68	57	38.05	40.45	-20.5	6,544	-0.31%
2020/06/17	42	36.27	22	36.75	37.00	20	6,123	0.33%
2020/06/16	24	36.33	33	37.05	36.35	-9	5,960	-0.15%
2020/06/15	40	36.33	28	36.52	35.80	12	5,797	0.21%
2020/06/12	49	34.10	17	34.38	36.50	32	5,526	0.58%
2020/06/11	50	33.50	12	33.70	33.45	38	5,069	0.75%
2020/06/10	44	36.24	55	36.64	36.15	-11	4,599	-0.24%
2020/06/09	42	36.38	16	36.43	37.00	26	4,236	0.61%
2020/06/08	24	33.65	13	33.65	33.65	11	3,662	0.30%
2020/06/05	59	29.64	66	29.87	30.60	-7	3,512	-0.20%
2020/06/04	48	26.58	109	26.19	27.85	-61	2,890	-2.11%	大賣/
2020/06/03	142	25.10	55	25.08	25.35	87	2,383	3.65%	大買/
2020/06/02	8	24.00	1	24.00	24.00	7	1,930	0.36%
2020/06/01	0	0.00	20	21.85	21.85	-20	1,854	-1.08%
2020/05/29	60	20.06	0	0.00	19.90	60	1,838	3.26%
2020/05/26	0	0.00	3	20.27	19.90	-3	1,878	-0.16%
2020/05/25	2	19.65	31	19.75	19.80	-29	1,852	-1.57%
2020/05/20	4	19.81	0	0.00	19.75	4	1,912	0.21%
2020/05/19	1	19.80	8	19.90	19.80	-7	1,915	-0.37%
2020/05/18	9	20.04	20	20.00	20.05	-11	1,920	-0.57%
2020/05/15	30	19.82	5	19.75	19.65	25	1,909	1.31%
2020/05/14	0	0.00	20	19.70	19.65	-20	1,965	-1.02%
2020/05/13	36	19.71	0	0.00	20.00	36	1,980	1.82%
2020/05/12	12	19.98	49	20.00	19.90	-37	1,995	-1.85%
2020/05/11	14	20.44	25	20.52	20.55	-11	1,973	-0.56%
2020/05/08	0	0.00	26	19.57	19.40	-26	1,910	-1.36%
2020/05/05	5	19.00	0	0.00	18.95	5	1,895	0.26%
2020/05/04	1	19.00	0	0.00	18.95	1	1,896	0.05%
2020/04/30	0	0.00	1	19.60	19.40	-1	1,916	-0.05%
2020/04/28	4	19.00	1	19.25	19.25	3	1,907	0.16%
2020/04/27	5	18.97	0	0.00	18.95	5	1,949	0.26%
2020/04/24	9	19.04	0	0.00	18.90	9	1,947	0.46%
2020/04/23	11	18.95	20	18.87	19.05	-9	1,952	-0.46%
2020/04/22	30	18.21	11	18.29	18.55	19	1,949	0.97%
2020/04/21	7	18.51	22	18.10	18.15	-15	1,937	-0.77%
2020/04/20	1	19.00	1	18.90	19.00	0	1,929	0.00%
2020/04/17	23	19.23	35	19.73	19.20	-12	1,923	-0.62%
2020/04/15	5	19.30	0	0.00	19.30	5	1,906	0.26%
2020/04/14	29	19.19	0	0.00	19.05	29	1,975	1.47%
2020/04/13	4	18.31	4	18.19	18.25	0	1,951	0.00%
2020/04/10	19	18.32	28	18.06	17.95	-9	2,033	-0.44%
2020/04/08	20	16.53	5	16.50	16.70	15	2,015	0.74%
2020/04/06	0	0.00	5	15.80	15.80	-5	1,977	-0.25%
2020/03/27	6	15.80	0	0.00	15.80	6	1,986	0.30%
2020/03/23	5	14.00	0	0.00	14.45	5	1,912	0.26%
2020/03/20	0	0.00	2	15.20	15.05	-2	1,901	-0.11%
2020/03/17	1	16.05	1	16.15	16.20	0	1,772	0.00%
2020/03/16	3	17.93	20	17.60	17.50	-17	1,742	-0.98%
2020/03/13	20	17.36	0	0.00	18.60	20	1,733	1.15%
2020/03/12	30	20.00	0	0.00	19.20	30	1,659	1.81%
2020/03/11	20	21.35	0	0.00	21.20	20	1,607	1.24%
2020/03/10	5	21.00	0	0.00	21.15	5	1,593	0.31%
2020/03/09	0	0.00	4	22.53	21.65	-4	1,567	-0.26%
2020/03/06	1	22.45	0	0.00	22.50	1	1,520	0.07%
2020/03/04	1	21.75	0	0.00	21.65	1	1,472	0.07%
2020/03/03	0	0.00	4	21.80	21.70	-4	1,461	-0.27%
2020/03/02	3	21.48	3	21.20	21.40	0	1,455	0.00%
2020/02/27	0	0.00	3	22.05	21.85	-3	1,433	-0.21%
2020/02/26	1	22.30	3	22.30	22.20	-2	1,402	-0.14%
2020/02/24	2	22.50	2	22.60	22.40	0	1,389	0.00%
2020/02/20	1	22.20	5	22.25	22.20	-4	1,333	-0.30%
2020/02/18	5	22.15	0	0.00	22.20	5	1,315	0.38%
2020/02/14	0	22.30	3	22.15	22.40	-3	1,243	-0.24%
2020/02/13	0	0.00	24	21.70	21.70	-24	1,246	-1.93%
2020/02/12	3	21.15	0	0.00	21.25	3	1,261	0.24%
2020/02/07	1	21.00	0	0.00	20.95	1	1,274	0.08%
2020/02/06	3	21.15	0	0.00	21.05	3	1,271	0.24%
2020/02/04	3	21.20	0	0.00	21.25	3	1,271	0.24%
2020/01/31	0	0.00	6	21.45	21.40	-6	1,224	-0.49%
2020/01/30	27	21.62	1	21.70	21.20	26	1,220	2.13%
2020/01/20	4	22.20	0	0.00	22.25	4	1,170	0.34%
2020/01/17	5	22.10	0	0.00	22.20	5	1,180	0.42%
2020/01/14	0	0.00	2	22.10	22.20	-2	1,204	-0.17%
2020/01/09	3	22.20	10	22.35	22.20	-7	1,189	-0.59%
2020/01/08	44	23.17	44	22.65	22.60	0	1,169	0.00%
2020/01/07	37	22.98	4	22.83	22.60	33	1,091	3.02%
2020/01/06	9	22.99	9	22.99	22.95	0	1,037	0.00%
2020/01/03	0	0.00	1	22.55	22.60	-1	948	-0.11%
2020/01/02	1	22.45	1	22.50	22.45	0	917	0.00%
2019/12/30	0	0.00	0.5	22.10	22.20	-0.5	885	-0.06%
2019/12/27	1	22.30	0	0.00	22.30	1	942	0.11%
2019/12/18	1	21.80	0	0.00	21.90	1	1,318	0.08%
2019/12/16	0	0.00	20	22.00	21.95	-20	1,370	-1.46%
2019/12/13	0	0.00	1	22.10	22.00	-1	1,379	-0.07%
2019/12/11	2	22.35	0	0.00	22.15	2	1,409	0.14%
2019/12/09	20	21.48	0	0.00	21.65	20	1,421	1.41%
2019/12/04	2	21.75	0	0.00	21.65	2	1,484	0.13%
2019/11/22	0	0.00	0	21.15	21.15	0	1,623	0.00%
2019/11/20	0	0.00	1	21.30	21.25	-1	1,656	-0.06%
2019/11/13	0	0.00	6	21.39	21.60	-6	1,723	-0.35%
2019/11/12	3	21.28	0	0.00	21.10	3	1,764	0.17%
2019/11/11	11	22.05	10	21.61	21.55	1	1,771	0.06%
2019/11/07	1	22.50	0	0.00	22.45	1	1,835	0.05%
2019/11/06	2	22.50	0	0.00	22.55	2	1,855	0.11%
2019/11/05	2	22.93	0	0.00	22.80	2	1,861	0.11%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/11/01	0	0.00	2	22.85	22.80	-2	2,016	-0.10%
2019/10/31	2	22.98	8	22.93	22.95	-6	2,160	-0.28%
2019/10/30	4	22.69	2	22.75	22.70	2	2,219	0.09%
2019/10/29	3	22.65	0	0.00	22.60	3	2,358	0.13%
2019/10/28	8	22.80	8	22.76	22.80	0	2,396	0.00%
2019/10/25	4	22.65	4.2	22.72	22.70	-0.2	2,419	-0.01%
2019/10/23	4	22.75	4	23.00	22.75	0	2,419	0.00%
2019/10/22	8	22.90	0	0.00	22.80	8	2,445	0.33%
2019/10/21	0	0.00	4	23.05	23.25	-4	2,474	-0.16%
2019/10/15	12	22.83	0	0.00	22.90	12	2,756	0.44%
2019/10/14	2	23.40	0	0.00	23.20	2	2,764	0.07%
2019/10/09	2	23.15	2	23.25	23.25	0	2,756	0.00%
2019/10/08	0	0.00	1.9	23.05	23.15	-1.9	2,753	-0.07%
2019/10/07	1	23.15	0	0.00	23.10	1	2,789	0.04%
2019/10/04	2	23.35	2	23.35	23.35	0	2,787	0.00%
2019/10/03	3	23.68	2	23.60	23.30	1	2,788	0.04%
2019/10/02	3	23.00	0	0.00	23.20	3	2,746	0.11%
2019/10/01	0	0.00	0.2	23.25	23.25	-0.2	2,723	-0.01%
2019/09/27	1	24.25	2	23.80	23.55	-1	2,716	-0.04%
2019/09/26	1	23.85	0	0.00	23.90	1	2,733	0.04%
2019/09/25	2	23.60	8	23.63	23.80	-6	2,708	-0.22%
2019/09/24	14	23.98	14	24.06	23.55	0	2,727	0.00%
2019/09/23	16	23.61	27	23.59	23.80	-11	2,627	-0.42%
2019/09/20	9	22.76	10	22.73	22.85	-1	2,514	-0.04%
2019/09/19	0	0.00	5	22.44	22.40	-5	2,494	-0.20%
2019/09/18	2	22.40	0	0.00	22.40	2	2,579	0.08%
2019/09/17	2	22.45	0	0.00	22.50	2	2,605	0.08%
2019/09/16	9	22.58	9	22.65	22.55	0	2,621	0.00%
2019/09/11	0	0.00	1	22.55	22.60	-1	2,643	-0.04%
2019/09/06	0	0.00	2	22.30	22.10	-2	2,706	-0.07%
2019/09/05	0	0.00	20	22.25	22.25	-20	2,877	-0.70%
2019/09/04	2	22.40	0	0.00	22.35	2	2,891	0.07%
2019/09/03	1	22.25	0	0.00	22.25	1	2,909	0.03%
2019/09/02	20	21.95	1	21.90	21.95	19	2,923	0.65%
2019/08/30	0	0.00	6	21.95	21.95	-6	2,969	-0.20%
2019/08/28	0	21.65	1	21.90	21.65	-1	3,152	-0.03%
2019/08/27	2	21.95	0	0.00	21.85	2	3,275	0.06%
2019/08/26	4	22.20	2	22.30	21.90	2	3,272	0.06%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/20	0	0.00	2.3	22.12	22.05	-2.3	3,426	-0.07%
2019/08/19	0	0.00	9	22.05	21.95	-9	3,439	-0.26%
2019/08/16	2	22.50	0	0.00	22.35	2	3,474	0.06%
2019/08/15	5	22.82	9	22.83	22.60	-4	3,563	-0.11%
2019/08/14	21	22.98	4	22.90	22.85	17	3,547	0.48%
2019/08/13	5	22.78	5	22.62	22.70	0	3,515	0.00%
2019/08/12	0	0.00	7	22.64	22.30	-7	3,470	-0.20%
2019/08/08	5	22.23	2	22.20	22.05	3	3,428	0.09%
2019/08/07	3	22.18	1	22.05	22.05	2	3,416	0.06%
2019/08/06	3	21.75	9	21.99	21.90	-6	3,419	-0.18%
2019/08/05	3	22.23	0	0.00	21.90	3	3,368	0.09%
2019/08/02	7	23.36	14	23.23	22.55	-7	3,345	-0.21%
2019/08/01	2	23.05	0	0.00	23.05	2	3,261	0.06%
2019/07/31	16	23.62	14	23.36	23.55	2	3,224	0.06%
2019/07/30	4	22.70	13	22.97	22.60	-9	3,202	-0.28%
2019/07/29	0	0.00	1	22.65	22.60	-1	3,307	-0.03%
2019/07/26	0	0.00	2	22.45	22.40	-2	3,333	-0.06%
2019/07/25	4	22.50	2	22.40	22.60	2	3,329	0.06%
2019/07/24	2	22.58	1	22.65	22.40	1	3,310	0.03%
2019/07/23	9	22.84	7	22.96	22.70	2	3,285	0.06%
2019/07/22	22	22.58	22	22.71	22.80	0	3,254	0.00%
2019/07/19	9	22.16	7	21.96	22.00	2	3,101	0.06%
2019/07/18	15	22.06	24	22.06	21.90	-9	3,066	-0.29%
2019/07/17	0	0.00	5	21.60	21.60	-5	2,964	-0.17%
2019/07/16	10	21.52	2	21.55	21.55	8	2,970	0.27%
2019/07/15	1	21.25	1	21.15	21.35	0	2,944	0.00%
2019/07/11	5	21.30	1	21.30	21.25	4	2,997	0.13%
2019/07/09	3	20.62	0	0.00	20.90	3	2,956	0.10%
2019/07/08	2	20.88	2	20.90	20.85	0	2,949	0.00%
2019/07/05	0	0.00	2	21.25	21.15	-2	2,957	-0.07%
2019/07/04	0	0.00	1	21.10	21.25	-1	2,959	-0.03%
2019/07/03	7	21.39	6	21.26	21.20	1	2,955	0.03%
2019/07/02	2	20.68	1	20.90	20.65	1	2,908	0.03%
2019/07/01	2	20.60	28	20.70	21.00	-26	2,898	-0.90%
2019/06/27	2	21.30	16	21.33	21.30	-14	2,835	-0.49%
2019/06/26	10	21.28	83	21.20	21.30	-73	2,819	-2.59%
2019/06/25	116	21.46	39	21.44	21.45	77	2,804	2.75%	大買/
2019/06/24	4	20.54	5	20.57	20.70	-1	2,714	-0.04%
2019/06/21	15	21.00	12	20.87	20.85	3	2,681	0.11%
2019/06/20	9	21.12	0	0.00	21.10	9	2,652	0.34%
2019/06/19	15	21.13	3	21.07	21.05	12	2,643	0.45%
2019/06/18	17	21.20	9	21.38	21.10	8	2,612	0.31%
2019/06/17	3	21.93	4	21.78	21.75	-1	2,570	-0.04%
2019/06/14	2	21.90	4	21.86	21.80	-2	2,636	-0.08%
2019/06/13	36	21.96	49	21.98	21.80	-13	2,606	-0.50%
2019/06/12	1	21.10	0	0.00	21.40	1	2,423	0.04%
2019/06/11	13	21.05	43	20.91	21.00	-30	2,422	-1.24%
2019/06/10	51	21.66	11	21.68	21.60	40	2,379	1.68%
2019/06/06	3	21.50	75	21.20	21.35	-72	2,336	-3.08%
2019/06/05	8	21.41	8	21.17	21.20	0	2,293	0.00%
2019/06/04	42	21.57	43	21.47	21.45	-1	2,234	-0.04%
2019/06/03	90	20.98	10	21.18	21.20	80	2,113	3.79%
2019/05/31	0	0.00	1	20.35	20.40	-1	1,998	-0.05%
2019/05/30	6	20.36	3	20.30	20.25	3	1,985	0.15%
2019/05/29	2	19.70	0	0.00	20.15	2	1,892	0.11%
2019/05/28	0	0.00	1	19.90	19.85	-1	1,894	-0.05%
2019/05/27	2	20.15	6	19.98	19.85	-4	1,886	-0.21%
2019/05/24	7	19.74	0	0.00	19.60	7	1,855	0.38%
2019/05/23	1	20.20	4	19.84	20.00	-3	1,847	-0.16%
2019/05/22	22	20.21	17	19.96	19.95	5	1,804	0.28%
2019/05/21	0	0.00	2	19.15	19.55	-2	1,728	-0.12%
2019/05/20	2	18.80	0	0.00	18.70	2	1,710	0.12%
2019/05/14	2	19.10	0	0.00	19.10	2	1,688	0.12%
2019/05/13	10	19.08	1	18.55	18.65	9	1,664	0.54%
2019/05/08	1	20.10	2	20.03	19.95	-1	1,494	-0.07%
2019/05/07	17	20.55	17	20.37	20.25	0	1,473	0.00%
2019/05/06	4	19.39	7	19.78	19.90	-3	1,359	-0.22%
2019/05/03	0	0.00	14	18.86	19.00	-14	1,204	-1.16%
2019/05/02	11	18.70	0	0.00	18.55	11	1,152	0.95%
2019/04/23	5	18.60	15	18.68	18.70	-10	1,151	-0.87%
2019/04/22	5	18.80	0	0.00	18.75	5	1,180	0.42%
2019/04/19	0	0.00	4	18.93	18.85	-4	1,174	-0.34%
2019/04/18	5	19.15	0	0.00	18.80	5	1,170	0.43%
2019/04/17	7	18.88	5	18.95	19.00	2	1,135	0.18%
2019/04/16	0	0.00	5	18.60	18.60	-5	1,101	-0.45%
2019/04/08	0	18.60	0	0.00	18.70	0	1,081	0.00%
2019/04/03	0	0.00	4	18.60	18.55	-4	1,065	-0.38%
2019/04/01	0	18.60	4	18.60	18.60	-4	1,053	-0.38%
2019/03/27	1	18.65	0	0.00	18.70	1	1,037	0.10%
2019/03/21	0	0.00	1	19.00	19.00	-1	1,072	-0.09%
2019/03/19	2	19.23	3	19.38	19.40	-1	1,057	-0.09%
2019/03/14	2	18.90	0	0.00	18.60	2	1,002	0.20%
2019/03/11	1	18.60	0	0.00	18.60	1	1,011	0.10%
2019/03/07	0	0.00	12	18.75	18.60	-12	1,016	-1.18%
2019/03/05	6	18.50	0	0.00	18.50	6	1,017	0.59%
2019/03/04	3	18.75	17	18.86	18.75	-14	1,015	-1.38%
2019/02/27	7	19.17	7	19.06	18.80	0	1,000	0.00%
2019/02/26	1	18.65	0	0.00	18.65	1	966	0.10%
2019/02/25	0	0.00	7	19.10	18.55	-7	956	-0.73%
2019/02/22	1	19.05	8	19.11	19.10	-7	930	-0.75%
2019/02/21	0	0.00	1	19.80	19.40	-1	915	-0.11%
2019/02/20	3	19.57	0	0.00	19.80	3	892	0.34%
2019/02/19	0	0.00	1	19.35	19.35	-1	864	-0.12%
2019/02/15	0	0.00	3	19.38	19.25	-3	854	-0.35%
2019/02/13	0	0.00	2	19.13	19.25	-2	859	-0.23%
2019/02/12	2	19.15	5	19.15	19.10	-3	851	-0.35%
2019/01/28	3	19.37	0	0.00	19.20	3	877	0.34%
2019/01/24	1	19.40	0	0.00	19.35	1	885	0.11%
2019/01/22	2	19.20	0	0.00	19.30	2	922	0.22%
2019/01/21	2	19.45	0	0.00	19.35	2	961	0.21%
2019/01/18	0	0.00	1	19.40	19.45	-1	1,009	-0.10%
2019/01/15	0	0.00	2	19.60	19.55	-2	1,039	-0.19%
2019/01/14	5	19.07	1	18.90	19.25	4	1,004	0.40%
2019/01/11	2	18.30	0	0.00	18.40	2	986	0.20%
2019/01/10	2	18.38	0	0.00	18.35	2	979	0.20%
2019/01/08	0	0.00	3	18.15	18.30	-3	1,000	-0.30%
2019/01/07	0	0.00	1	18.10	18.00	-1	1,015	-0.10%
2019/01/03	4	18.40	0	0.00	18.10	4	1,119	0.36%
2019/01/02	0	0.00	1	18.30	18.15	-1	1,087	-0.09%
2018/12/28	2	18.40	0	0.00	18.25	2	1,095	0.18%
2018/12/26	0	0.00	4	18.35	18.10	-4	1,191	-0.34%
2018/12/24	0	0.00	4	18.65	18.65	-4	1,299	-0.31%
2018/12/20	4	18.55	7	18.50	18.45	-3	1,378	-0.22%
2018/12/18	2	19.90	2	19.60	19.50	0	1,384	0.00%
2018/12/17	1	20.09	1	20.10	19.80	0	1,381	0.00%
2018/12/14	3	19.90	0	0.00	19.90	3	1,380	0.22%
2018/12/12	0	0.00	1	19.65	19.70	-1	1,391	-0.07%
2018/12/11	0	0.00	3	20.00	19.55	-3	1,395	-0.22%
2018/12/10	17	20.06	8	20.06	20.10	9	1,395	0.64%
2018/12/06	3	20.02	1	20.30	19.55	2	1,384	0.14%
2018/11/30	0	0.00	3	19.53	19.50	-3	1,520	-0.20%
2018/11/29	3	19.65	0	0.00	19.45	3	1,778	0.17%
2018/11/23	0	0.00	1	18.75	18.60	-1	1,878	-0.05%
2018/11/13	5	18.30	1	18.20	18.45	4	1,893	0.21%
2018/11/07	1	18.60	0	0.00	18.60	1	1,895	0.05%
2018/11/06	0	0.00	1	18.40	18.30	-1	1,917	-0.05%
2018/11/02	1	18.00	0	0.00	18.00	1	1,917	0.05%
2018/10/31	1	17.40	0	0.00	17.45	1	1,902	0.05%
2018/10/30	0	0.00	4	17.18	16.85	-4	1,896	-0.21%
2018/10/26	3	17.40	15	17.41	17.00	-12	1,916	-0.63%
2018/10/25	7	18.49	0	0.00	18.20	7	1,875	0.37%
2018/10/24	2	19.15	0	0.00	19.30	2	1,851	0.11%
2018/10/22	1	19.40	1	19.30	19.50	0	1,902	0.00%
2018/10/19	1	19.00	21	19.22	19.30	-20	1,900	-1.05%
2018/10/15	1	19.70	1	20.00	19.95	0	1,936	0.00%
2018/10/12	0	0.00	1	19.65	20.00	-1	1,932	-0.05%
2018/10/11	6	19.38	21	19.04	19.05	-15	1,930	-0.78%
2018/10/08	0	0.00	3	21.05	21.10	-3	1,855	-0.16%
2018/10/05	1	21.50	6	21.10	20.90	-5	1,859	-0.27%
2018/10/04	10	21.51	0	0.00	21.30	10	1,813	0.55%
2018/10/03	22	22.19	22	22.15	22.10	0	1,801	0.00%
2018/09/28	1	21.55	1	21.45	21.50	0	1,743	0.00%
2018/09/27	1	21.85	3	21.80	21.75	-2	1,744	-0.11%
2018/09/25	1	21.10	0	0.00	21.10	1	1,746	0.06%
2018/09/20	2	20.55	0	0.00	20.60	2	1,743	0.11%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/12	1	20.70	11	20.56	20.60	-10	1,801	-0.56%
2018/09/10	7	20.86	1	20.65	20.40	6	1,876	0.32%
2018/09/07	7	21.57	6	21.83	21.55	1	2,132	0.05%
2018/09/06	33	22.29	26	22.52	22.55	7	2,131	0.33%
2018/09/05	111	22.63	103	22.90	22.90	8	2,100	0.38%	大買/大賣/
2018/09/04	11	21.87	13	21.82	22.10	-2	1,916	-0.10%
2018/09/03	1	20.90	1	21.10	20.85	0	1,851	0.00%
2018/08/31	0	0.00	2	20.70	21.00	-2	1,863	-0.11%
2018/08/29	4	20.84	0	0.00	20.70	4	1,914	0.21%
2018/08/17	2	20.40	0	0.00	20.35	2	2,417	0.08%
2018/08/13	10	20.63	5	20.25	20.60	5	2,678	0.19%
2018/08/09	0	0.00	2	21.30	21.40	-2	3,189	-0.06%
2018/08/08	2	21.60	0	0.00	21.40	2	3,237	0.06%
2018/08/03	0	0.00	1	21.60	21.65	-1	3,363	-0.03%
2018/08/02	4	22.15	40	21.80	21.40	-36	3,372	-1.07%
2018/07/30	16	21.22	0	0.00	21.15	16	3,374	0.47%
2018/07/27	2	21.65	0	0.00	21.70	2	3,507	0.06%
2018/07/25	0	0.00	0	20.65	20.70	0	3,543	0.00%
2018/07/24	0	0.00	5	20.55	20.60	-5	3,579	-0.14%
2018/07/23	6	20.15	6	20.24	20.25	0	3,597	0.00%
2018/07/20	4	20.90	0	0.00	20.75	4	3,586	0.11%
2018/07/19	0	0.00	3	21.20	21.20	-3	3,574	-0.08%
2018/07/10	12	21.78	0	0.00	21.75	12	3,770	0.32%
2018/07/09	3	21.93	6	21.98	21.90	-3	3,798	-0.08%
2018/07/06	10	21.70	3	21.95	22.00	7	3,832	0.18%
2018/07/05	3	21.45	0	0.00	21.45	3	3,885	0.08%
2018/07/04	10	20.90	0	0.00	21.20	10	3,886	0.26%
2018/07/03	1	21.50	4	21.63	21.20	-3	3,863	-0.08%
2018/07/02	0	0.00	1	21.75	21.70	-1	3,884	-0.03%
2018/06/26	9	21.56	5	21.65	21.55	4	3,967	0.10%
2018/06/25	0	0.00	5	22.25	21.95	-5	3,983	-0.13%
2018/06/21	0	0.00	7	22.78	22.80	-7	4,012	-0.17%
2018/06/20	5	22.85	1	22.60	22.70	4	4,077	0.10%
2018/06/15	50	24.21	39	24.44	23.30	11	4,109	0.27%
2018/06/13	3	23.10	4	23.16	23.10	-1	3,829	-0.03%
2018/06/12	5	23.45	0	0.00	23.25	5	3,865	0.13%
2018/06/08	5	22.75	1	22.85	22.85	4	3,820	0.10%
2018/06/07	7	23.00	0	0.00	22.95	7	3,887	0.18%
2018/06/06	5	23.39	2	23.20	23.15	3	3,954	0.08%
2018/06/05	4	23.43	0	0.00	23.15	4	4,097	0.10%
2018/06/04	17	23.94	32	23.71	23.75	-15	4,243	-0.35%
2018/06/01	2	23.55	8	23.51	23.40	-6	4,513	-0.13%
2018/05/31	4	23.25	0	0.00	23.00	4	4,763	0.08%
2018/05/30	10	22.65	16	22.56	22.60	-6	4,862	-0.12%
2018/05/29	0	0.00	2	23.10	22.80	-2	4,869	-0.04%
2018/05/28	16	23.20	2	23.40	23.10	14	4,849	0.29%
2018/05/25	2	22.90	0	0.00	22.85	2	4,814	0.04%
2018/05/24	0	0.00	6	22.73	22.60	-6	4,837	-0.12%
2018/05/22	2	23.60	16	23.74	23.00	-14	4,946	-0.28%
2018/05/21	19	23.33	9	23.49	23.10	10	4,860	0.21%
2018/05/18	60	23.71	52	24.01	23.50	8	4,798	0.17%
2018/05/17	12	23.85	28	23.67	24.00	-16	4,747	-0.34%
2018/05/16	1	22.20	0	0.00	21.85	1	4,391	0.02%
2018/05/15	1	22.85	0	0.00	22.55	1	4,409	0.02%
2018/05/14	0	0.00	1	22.75	22.70	-1	4,493	-0.02%
2018/05/10	2	22.15	1	22.15	22.25	1	4,539	0.02%
2018/05/09	0	0.00	2	22.40	22.20	-2	4,574	-0.04%
2018/05/08	0	0.00	3	22.03	22.10	-3	4,624	-0.06%
2018/05/04	42	22.65	36	22.49	22.40	6	4,749	0.13%
2018/05/03	10	22.10	1	22.20	22.10	9	4,685	0.19%
2018/05/02	5	21.92	2	21.80	21.85	3	4,773	0.06%
2018/04/30	0	0.00	4	21.44	21.55	-4	4,800	-0.08%
2018/04/27	9	20.17	13	20.40	20.20	-4	4,877	-0.08%
2018/04/26	3	20.70	3	20.75	20.00	0	5,019	0.00%
2018/04/25	4	20.45	1	20.30	20.50	3	5,058	0.06%
2018/04/24	0	0.00	18	20.49	20.55	-18	5,130	-0.35%
2018/04/23	0	0.00	1	21.45	21.30	-1	5,184	-0.02%
2018/04/20	2	21.28	0	0.00	21.30	2	5,303	0.04%
2018/04/19	0	0.00	4	21.20	21.35	-4	5,381	-0.07%
2018/04/18	7	21.74	2	21.65	21.30	5	5,416	0.09%
2018/04/17	5	21.96	2	22.15	21.90	3	5,545	0.05%
2018/04/16	7	22.16	1	22.55	22.00	6	5,745	0.10%
2018/04/13	0	22.65	1	23.30	22.65	-1	5,892	-0.02%
2018/04/12	5	23.50	0	0.00	23.30	5	6,392	0.08%
2018/04/11	0	0.00	6	22.98	22.90	-6	6,442	-0.09%
2018/04/10	0	0.00	2	22.60	22.40	-2	6,593	-0.03%
2018/04/03	1	21.60	0	0.00	22.00	1	7,239	0.01%
2018/04/02	0	0.00	1	22.20	22.40	-1	7,410	-0.01%
2018/03/31	2	22.30	0	0.00	22.15	2	7,969	0.03%
2018/03/30	85	21.91	83	21.71	22.00	2	8,196	0.02%
2018/03/29	1	21.60	0	0.00	21.65	1	8,384	0.01%
2018/03/27	0	22.80	10	22.90	22.85	-10	8,554	-0.12%
2018/03/26	19	22.77	2	23.05	22.70	17	8,541	0.20%
2018/03/23	10	22.40	0	0.00	22.30	10	8,559	0.12%
2018/03/22	2	23.50	0	0.00	23.35	2	8,495	0.02%
2018/03/21	5	24.29	9	24.29	24.20	-4	8,472	-0.05%
2018/03/20	1	24.05	1	23.95	23.65	0	8,406	0.00%
2018/03/19	6	23.83	2	23.85	23.80	4	8,398	0.05%
2018/03/16	2	24.60	3	24.25	24.15	-1	8,373	-0.01%
2018/03/14	2	24.40	4	24.55	24.60	-2	8,465	-0.02%
2018/03/13	10	24.68	8	24.44	24.40	2	8,433	0.02%
2018/03/12	13	25.25	11	25.27	25.10	2	8,343	0.02%
2018/03/09	54	25.52	32	25.16	25.25	22	8,241	0.27%
2018/03/08	31	24.90	24	24.99	25.55	7	8,076	0.09%
2018/03/07	73	25.49	70	25.41	24.10	3	7,887	0.04%
2018/03/06	32	24.61	36	24.50	25.00	-4	7,555	-0.05%
2018/03/05	24	23.12	11	22.60	23.30	13	7,214	0.18%
2018/03/02	9	22.07	9	22.14	22.00	0	7,038	0.00%
2018/03/01	9	21.86	7	22.06	21.55	2	7,066	0.03%
2018/02/26	3	22.30	7	22.32	22.10	-4	7,122	-0.06%
2018/02/23	8	22.71	5	22.52	22.60	3	7,427	0.04%
2018/02/21	11	21.18	6	21.20	21.90	5	7,570	0.07%
2018/02/12	0	0.00	3	20.57	20.15	-3	7,530	-0.04%
2018/02/09	15	20.12	9	19.90	20.20	6	7,500	0.08%
2018/02/08	2	21.35	6	21.35	21.35	-4	7,409	-0.05%
2018/02/07	20	21.60	8	22.19	21.10	12	7,368	0.16%
2018/02/06	2	20.70	10	20.75	21.10	-8	7,317	-0.11%
2018/02/05	5	22.70	1	23.00	23.00	4	7,230	0.06%
2018/02/02	18	22.69	8	22.54	23.05	10	7,178	0.14%
2018/02/01	1	22.70	0	0.00	22.00	1	7,106	0.01%
2018/01/31	11	22.39	1	22.05	22.45	10	7,059	0.14%
2018/01/30	10	23.19	34	22.06	21.90	-24	6,979	-0.34%
2018/01/29	0	0.00	1	23.05	23.35	-1	6,871	-0.01%
2018/01/26	9	23.57	10	23.61	23.50	-1	6,808	-0.01%
2018/01/25	103	24.74	98	24.56	24.20	5	6,743	0.07%	大買/
2018/01/24	1	23.60	1	24.15	24.00	0	6,615	0.00%
2018/01/23	6	24.27	1	25.15	24.00	5	6,549	0.08%
2018/01/22	10.1	24.24	11	24.18	24.65	-0.9	6,448	-0.01%
2018/01/19	1	23.20	3	22.92	23.25	-2	6,291	-0.03%
2018/01/18	10	23.34	6	23.90	23.20	4	6,251	0.06%
2018/01/17	61.2	23.69	50	23.63	23.60	11.2	6,174	0.18%
2018/01/16	28	24.84	18	24.77	24.10	10	6,093	0.16%
2018/01/15	7	23.76	40	23.77	24.10	-33	5,959	-0.55%
2018/01/12	4	24.64	4	24.58	24.30	0	5,873	0.00%
2018/01/11	6	24.23	6	24.43	24.40	0	5,785	0.00%
2018/01/10	9	25.59	14	25.38	25.40	-5	5,614	-0.09%
2018/01/09	5	24.27	4	24.70	25.00	1	5,404	0.02%
2018/01/08	49	25.40	45	25.24	24.15	4	5,228	0.08%
2018/01/05	8	23.88	4	23.95	24.00	4	4,691	0.09%
2018/01/04	28	24.07	71.5	23.60	24.30	-43.5	4,591	-0.95%
2018/01/03	1	23.60	3.4	23.76	24.00	-2.4	4,367	-0.06%
2018/01/02	22	22.30	16	22.38	23.15	6	4,105	0.15%