宏達電 (2498)-玉山-左營券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(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

宏達電 (2498)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/11/20	1	43.00	129	42.95	42.95	-128	8,400	-1.52%	大賣/鉅額交易
2024/11/19	0	0.00	2	43.48	43.30	-2	8,411	-0.02%
2024/11/18	4	42.64	4	42.68	42.85	0	8,411	0.00%
2024/11/15	4	43.39	2	43.05	42.95	2	8,400	0.02%
2024/11/14	12	43.09	21	42.58	42.50	-9	8,377	-0.11%
2024/11/13	11	44.30	11	44.00	43.90	0	8,331	0.00%
2024/11/12	2	44.70	2	44.95	44.75	0	8,351	0.00%
2024/11/11	3	43.98	42	44.35	45.10	-39	8,344	-0.47%
2024/11/08	2	44.06	3	45.03	44.35	-1	8,338	-0.01%
2024/11/07	0	44.40	2	44.63	44.95	-2	8,390	-0.02%
2024/11/06	5	43.93	4	43.98	43.80	1	8,412	0.01%
2024/11/05	44	44.29	22	44.07	44.10	22	8,453	0.26%
2024/11/04	0	42.85	24	43.55	43.55	-24	8,560	-0.28%
2024/11/01	37	42.90	30	43.07	43.10	7	8,647	0.08%
2024/10/30	44	44.30	30	44.15	44.00	14	8,625	0.16%
2024/10/29	128	44.53	117	44.38	44.30	11	8,670	0.13%	大買/大賣/
2024/10/28	18	45.19	17	45.42	45.70	1	8,623	0.01%
2024/10/25	4	45.75	2	45.63	45.60	2	8,590	0.02%
2024/10/24	14	46.39	14.8	45.96	45.85	-0.8	8,579	-0.01%
2024/10/22	1.2	47.94	0.2	47.95	47.90	1	8,331	0.01%
2024/10/21	5	48.51	3.5	48.61	48.00	1.5	8,363	0.02%
2024/10/18	2.1	48.79	3	49.10	48.40	-0.9	8,356	-0.01%
2024/10/17	1	48.35	13	48.52	48.65	-12	8,247	-0.15%
2024/10/16	58	48.17	33	48.99	47.80	25	8,203	0.30%
2024/10/15	7	48.67	2	48.60	48.60	5	8,126	0.06%
2024/10/14	2	47.73	2	47.50	47.65	0	8,029	0.00%
2024/10/11	19	48.00	5	47.79	47.50	14	8,014	0.17%
2024/10/09	31	48.45	3	48.63	48.20	28	7,955	0.35%
2024/10/08	140.1	50.14	9	49.63	49.70	131.1	7,827	1.68%	大買/鉅額交易
2024/10/07	12	51.56	8	51.48	51.50	4	7,596	0.05%
2024/10/04	63	53.16	57.5	52.86	52.00	5.5	7,325	0.08%
2024/10/01	21	50.00	61.8	50.13	52.00	-40.8	6,000	-0.68%
2024/09/30	6	47.46	10	47.80	47.35	-4	5,144	-0.08%
2024/09/27	1	44.80	2.2	45.09	45.25	-1.2	4,849	-0.02%
2024/09/26	4	45.10	9	45.18	44.20	-5	4,852	-0.10%
2024/09/25	5	44.00	2	44.00	44.00	3	4,798	0.06%
2024/09/24	2	44.00	1	44.00	44.00	1	4,800	0.02%
2024/09/23	2	44.65	0	45.00	44.50	2	4,824	0.04%
2024/09/20	0	45.70	0	0.00	44.65	0	4,885	0.00%
2024/09/19	0	45.25	1	44.75	45.25	-1	4,917	-0.02%
2024/09/18	0	45.50	0	0.00	44.80	0	5,096	0.00%
2024/09/16	1	45.45	8	45.84	45.65	-7	5,570	-0.13%
2024/09/13	1	45.44	4	45.25	45.45	-3	5,934	-0.05%
2024/09/12	0	44.15	0	0.00	44.15	0	5,920	0.00%
2024/09/11	0	43.25	2.1	43.68	43.40	-2.1	5,950	-0.04%
2024/09/10	5	42.64	2	42.45	42.45	3	5,973	0.05%
2024/09/09	3	43.57	2	44.25	43.90	1	5,992	0.02%
2024/09/06	1	44.35	1	44.45	44.55	0	6,028	0.00%
2024/09/05	0	0.00	1	44.05	44.15	-1	6,108	-0.02%
2024/09/04	3	42.55	3	42.23	42.05	0	6,165	0.00%
2024/09/03	2	44.30	2	43.95	43.95	0	6,438	0.00%
2024/09/02	0	0.00	2	44.80	44.45	-2	6,454	-0.03%
2024/08/29	3	44.62	2	44.65	44.65	1	6,511	0.02%
2024/08/27	0	0.00	7.3	44.95	45.50	-7.3	6,648	-0.11%
2024/08/20	0	0.00	12	42.66	42.70	-12	6,590	-0.18%
2024/08/19	3	42.15	6	41.95	42.05	-3	6,592	-0.05%
2024/08/16	1	41.85	10	41.90	42.10	-9	6,599	-0.14%
2024/08/15	3	41.27	0	0.00	41.25	3	6,589	0.05%
2024/08/14	0	0.00	16	40.68	40.80	-16	6,580	-0.24%
2024/08/13	1	39.55	1	39.75	39.75	0	6,536	0.00%
2024/08/12	13	39.62	10	39.66	39.50	3	6,531	0.05%
2024/08/09	10	40.15	11	39.39	38.75	-1	6,522	-0.02%
2024/08/08	0	39.08	0	0.00	39.05	0	6,439	0.00%
2024/08/07	0	39.60	0	0.00	39.45	0	6,441	0.00%
2024/08/06	10	36.72	16	38.16	37.80	-6	6,471	-0.09%
2024/08/05	15	38.84	4	38.96	38.70	11	6,337	0.17%
2024/08/02	8	43.34	15	43.92	42.95	-7	6,230	-0.11%
2024/08/01	0	0.00	4	44.31	45.00	-4	6,201	-0.06%
2024/07/31	31	43.43	11	43.27	44.05	20	6,132	0.33%
2024/07/30	3	42.07	1	42.40	43.20	2	6,085	0.03%
2024/07/29	2	42.55	0	0.00	42.30	2	6,086	0.03%
2024/07/26	2	43.20	13	43.35	43.25	-11	6,074	-0.18%
2024/07/23	5	44.32	15	44.52	44.35	-10	6,090	-0.16%
2024/07/22	5	44.83	13	43.96	43.90	-8	6,083	-0.13%
2024/07/19	7	45.41	8	45.14	45.10	-1	6,045	-0.02%
2024/07/18	8	46.09	8	45.90	46.15	0	5,992	0.00%
2024/07/17	9	46.22	5	46.42	46.10	4	5,951	0.07%
2024/07/16	6.2	46.66	8	46.84	46.45	-1.8	5,984	-0.03%
2024/07/15	6	46.18	2	45.80	45.80	4	5,987	0.07%
2024/07/12	11	46.90	13	47.15	46.90	-2	5,959	-0.03%
2024/07/11	17	47.05	26	47.18	46.70	-9	5,934	-0.15%
2024/07/10	10.1	47.30	5	47.58	47.15	5.1	5,978	0.09%
2024/07/09	3	46.76	2	47.10	46.80	1	5,931	0.02%
2024/07/08	10	47.71	0.3	47.90	47.50	9.7	5,888	0.17%
2024/07/05	13.3	48.41	26	47.59	48.00	-12.7	5,851	-0.22%
2024/07/03	12	45.50	9	45.24	45.45	3	5,681	0.05%
2024/07/02	11	45.30	11	45.28	45.20	0	5,655	0.00%
2024/07/01	17	45.78	12.3	46.19	45.70	4.7	5,620	0.08%
2024/06/28	0.2	46.55	3.2	46.59	46.15	-3	5,614	-0.05%
2024/06/27	23	46.36	20	46.15	45.95	3	5,624	0.05%
2024/06/26	11	47.18	5	46.72	46.60	6	5,580	0.11%
2024/06/25	8	47.51	11	47.61	47.55	-3	5,513	-0.05%
2024/06/24	5	48.12	17.5	47.98	47.50	-12.5	5,451	-0.23%
2024/06/21	35.3	49.52	11	49.90	49.25	24.3	5,313	0.46%
2024/06/20	24.3	48.00	41.8	47.70	48.05	-17.5	4,903	-0.36%
2024/06/19	6.3	45.41	1	45.55	45.40	5.3	4,535	0.12%
2024/06/18	7	46.12	3	45.78	45.70	4	4,530	0.09%
2024/06/17	0.1	46.10	13	45.88	46.05	-12.9	4,514	-0.29%
2024/06/14	0	0.00	20	45.55	45.20	-20	4,460	-0.45%
2024/06/13	10	45.36	5	45.51	45.20	5	4,407	0.11%
2024/06/12	3	45.30	4.1	45.05	45.65	-1.1	4,312	-0.03%
2024/06/11	11.1	45.34	0	0.00	45.40	11.1	4,227	0.26%
2024/06/07	25.1	45.77	30.1	46.16	46.15	-4.9	4,145	-0.12%
2024/06/06	5	43.02	0	0.00	42.85	5	3,858	0.13%
2024/06/05	1	43.90	2	43.80	43.15	-1	3,841	-0.03%
2024/06/03	0	44.00	0	0.00	44.00	0	4,003	0.00%
2024/05/31	0	0.00	12	44.07	43.60	-12	4,148	-0.29%
2024/05/30	0	0.00	0.5	43.48	43.15	-0.5	4,029	-0.01%
2024/05/29	6	43.45	11.2	43.82	43.30	-5.2	4,067	-0.13%
2024/05/28	9	43.18	1.1	42.99	43.40	7.9	4,037	0.20%
2024/05/27	4	42.18	6.2	42.93	43.30	-2.2	4,072	-0.05%
2024/05/24	2	42.03	1	41.95	42.05	1	4,234	0.02%
2024/05/23	6.3	42.64	0.7	42.90	42.50	5.6	4,241	0.13%
2024/05/22	1	43.80	2	43.60	43.50	-1	4,278	-0.02%
2024/05/21	6	42.93	1	42.85	42.70	5	4,302	0.12%
2024/05/20	0	0.00	5	43.40	43.40	-5	4,363	-0.11%
2024/05/15	0	0.00	9.1	42.63	42.60	-9.1	4,435	-0.21%
2024/05/14	1	42.30	1	42.30	42.25	0	4,440	0.00%
2024/05/13	0	0.00	8	42.41	42.00	-8	4,541	-0.18%
2024/05/10	11	41.02	3	41.03	41.60	8	4,543	0.18%
2024/05/09	6	41.89	15	41.60	41.60	-9	4,525	-0.20%
2024/05/08	5	41.70	0	0.00	42.45	5	4,553	0.11%
2024/05/07	7	42.09	0	0.00	42.00	7	4,588	0.15%
2024/05/02	7	42.59	3	42.87	42.65	4	4,628	0.09%
2024/04/30	7.1	42.88	2	42.90	42.65	5.1	4,710	0.11%
2024/04/29	0	0.00	16	43.03	43.40	-16	4,755	-0.34%
2024/04/26	15	42.20	0	0.00	42.05	15	4,783	0.31%
2024/04/23	2	41.60	2.1	41.97	42.15	-0.1	4,994	0.00%
2024/04/22	0	0.00	4	42.03	41.45	-4	5,075	-0.08%
2024/04/19	31	41.97	46	41.30	41.45	-15	5,086	-0.29%
2024/04/18	3	42.50	13	42.95	43.25	-10	5,124	-0.20%
2024/04/17	5	42.80	1	42.80	42.80	4	5,293	0.08%
2024/04/16	11	43.63	7	44.35	42.90	4	5,669	0.07%
2024/04/15	3	45.40	1	45.15	45.15	2	6,724	0.03%
2024/04/12	0.1	46.75	0	0.00	46.05	0.1	7,381	0.00%
2024/04/11	4	45.69	1	45.55	45.55	3	7,361	0.04%
2024/04/10	0	46.75	0	0.00	46.40	0	7,393	0.00%
2024/04/09	12.1	46.58	1	46.50	46.65	11.1	7,483	0.15%
2024/04/03	1	47.20	3.1	46.88	47.20	-2.1	7,548	-0.03%
2024/04/02	9	47.59	0	0.00	47.50	9	7,602	0.12%
2024/04/01	5	47.93	21	48.01	48.25	-16	7,772	-0.21%
2024/03/29	6.2	47.31	0	0.00	47.20	6.2	7,874	0.08%
2024/03/28	1	47.95	16	47.83	47.65	-15	8,335	-0.18%
2024/03/27	12.1	47.52	0	0.00	47.65	12.1	8,601	0.14%
2024/03/26	16	47.81	0	0.00	47.85	16	8,590	0.19%
2024/03/25	1.2	48.28	2.1	48.57	48.00	-1	8,579	-0.01%
2024/03/21	0.1	46.55	10	46.60	47.05	-9.9	8,556	-0.12%
2024/03/20	10.3	46.00	2	46.15	46.00	8.3	8,743	0.10%
2024/03/19	1.2	45.48	6	45.66	45.65	-4.8	9,139	-0.05%
2024/03/15	3	45.45	18	45.57	45.15	-15	9,180	-0.16%
2024/03/14	14	46.04	5	45.86	45.50	9	9,179	0.10%
2024/03/13	8.1	46.50	2	45.90	45.90	6.1	9,195	0.07%
2024/03/12	4	46.98	15	47.01	47.25	-11	9,209	-0.12%
2024/03/08	10	46.02	8	45.99	45.90	2	9,224	0.02%
2024/03/07	9	47.37	8	47.38	47.00	1	9,146	0.01%
2024/03/06	8.5	47.38	3	47.30	47.10	5.5	9,092	0.06%
2024/03/05	12	48.93	2	48.90	48.90	10	8,969	0.11%
2024/03/04	1.1	49.32	6	49.23	49.20	-4.9	8,958	-0.06%
2024/03/01	4	49.08	0	0.00	48.95	4	8,982	0.04%
2024/02/29	2	48.90	3	48.77	48.75	-1	8,985	-0.01%
2024/02/27	16	49.42	1	48.65	48.60	15	9,009	0.17%
2024/02/26	1	48.65	2	48.88	49.00	-1	8,870	-0.01%
2024/02/23	2	48.68	4.1	48.85	48.50	-2.1	8,971	-0.02%
2024/02/22	8	49.44	5	49.54	49.00	3	8,973	0.03%
2024/02/21	6	49.51	11	49.60	49.55	-5	9,009	-0.06%
2024/02/20	18	49.92	3	49.55	49.20	15	9,182	0.16%
2024/02/16	0	0.00	7.3	50.09	50.00	-7.3	9,254	-0.08%
2024/02/15	5	49.09	16	49.23	49.35	-11	9,323	-0.12%
2024/02/05	13	49.16	7	49.10	49.05	6	9,356	0.06%
2024/02/02	0	0.00	2	50.65	50.00	-2	9,286	-0.02%
2024/02/01	3	49.72	15.1	49.99	50.70	-12.1	9,271	-0.13%
2024/01/31	9	49.63	16	49.35	49.10	-7	9,321	-0.08%
2024/01/30	2	49.73	0	0.00	49.50	2	9,409	0.02%
2024/01/29	0	0.00	3.3	50.31	50.50	-3.3	9,445	-0.03%
2024/01/26	10	50.10	11	50.05	50.00	-1	9,673	-0.01%
2024/01/25	19	50.55	0	51.00	50.50	19	9,699	0.20%
2024/01/24	5	52.16	1	52.10	51.40	4	9,681	0.04%
2024/01/23	7	51.60	10.1	51.60	51.70	-3.1	9,628	-0.03%
2024/01/22	4	51.33	5.2	51.58	51.50	-1.2	9,589	-0.01%
2024/01/19	3	50.18	2	50.35	50.30	1	9,606	0.01%
2024/01/18	9	49.98	7.9	50.15	50.40	1.1	9,580	0.01%
2024/01/17	3.2	49.45	11	49.94	49.15	-7.8	9,534	-0.08%
2024/01/16	8.1	50.41	6	50.30	50.30	2.1	9,430	0.02%
2024/01/15	5	51.64	16	51.51	51.30	-11	9,357	-0.12%
2024/01/12	16	51.71	4	51.65	51.60	12	9,351	0.13%
2024/01/11	8	52.30	0	0.00	52.10	8	9,297	0.09%
2024/01/10	35.3	52.79	25	52.35	52.20	10.3	9,242	0.11%
2024/01/09	104	54.44	72.5	54.64	54.70	31.5	8,994	0.35%	大買/
2024/01/08	19	53.56	17	53.16	52.90	2	7,866	0.03%
2024/01/05	0	0.00	0.3	49.40	48.90	-0.3	7,192	0.00%
2024/01/04	16.5	48.75	1	48.65	48.65	15.5	7,219	0.21%
2024/01/03	12	49.38	23.2	49.57	49.40	-11.1	7,236	-0.15%
2024/01/02	24	51.20	6	50.95	50.70	18	7,178	0.25%
2023/12/29	15	51.57	15	51.77	51.30	0	7,236	0.00%
2023/12/28	28	52.04	21	51.74	51.60	7	7,246	0.10%
2023/12/27	8	52.45	17.3	52.93	52.10	-9.3	7,194	-0.13%
2023/12/26	24.1	51.54	9	52.03	51.50	15.1	7,015	0.22%
2023/12/25	17	53.58	6	53.05	52.00	11	6,901	0.16%
2023/12/22	36	51.45	58.5	51.32	51.20	-22.5	6,432	-0.35%
2023/12/21	0	0.00	0	49.25	49.15	0	6,176	0.00%
2023/12/20	10	49.00	1	49.20	49.55	9	6,172	0.15%
2023/12/19	3	48.80	28	48.56	48.65	-25	6,148	-0.41%
2023/12/18	21	49.46	11	49.25	49.25	10	6,148	0.16%
2023/12/15	33.4	50.50	8	50.64	50.80	25.4	6,065	0.42%
2023/12/14	10.1	51.53	51	50.66	52.00	-40.9	5,873	-0.70%
2023/12/13	2	48.40	8.5	48.44	48.30	-6.5	5,425	-0.12%
2023/12/12	21	48.37	0	0.00	48.30	21	5,435	0.39%
2023/12/11	2	49.03	2.3	48.71	48.70	-0.3	5,466	-0.01%
2023/12/08	2	48.85	5	48.85	48.85	-3	5,475	-0.05%
2023/12/07	19	48.61	5	48.40	48.40	14	5,460	0.26%
2023/12/06	1	48.90	5	49.25	48.90	-4	5,428	-0.07%
2023/12/05	14	49.26	0	49.55	49.20	14	5,435	0.26%
2023/12/04	0	0.00	10	49.40	49.75	-10	5,473	-0.18%
2023/12/01	0	0.00	0.4	49.67	49.45	-0.4	5,453	-0.01%
2023/11/30	10	49.95	8	50.20	50.20	2	5,414	0.04%
2023/11/28	0	0.00	10.4	49.22	50.00	-10.4	5,348	-0.19%
2023/11/27	11	48.46	2	48.53	48.45	9	5,299	0.17%
2023/11/24	12.1	49.56	0	0.00	49.05	12.1	5,291	0.23%
2023/11/23	11	49.99	7.1	50.19	50.10	3.9	5,249	0.07%
2023/11/22	4	49.74	13	50.00	50.00	-9	5,226	-0.17%
2023/11/21	7	49.07	6	49.24	49.30	1	5,125	0.02%
2023/11/17	24.2	49.39	22	49.37	49.45	2.2	5,037	0.04%
2023/11/16	4	47.90	4.1	47.75	48.15	-0.1	4,841	0.00%
2023/11/15	9	48.01	15	47.81	48.00	-6	4,817	-0.12%
2023/11/14	20	46.97	19	47.58	47.20	1	4,728	0.02%
2023/11/13	5	46.82	7	46.42	46.75	-2	4,668	-0.04%
2023/11/10	3	45.70	0	0.00	45.90	3	4,645	0.06%
2023/11/09	15	46.78	0	0.00	46.30	15	4,668	0.32%
2023/11/08	1	47.40	24	47.29	47.40	-23	4,731	-0.49%
2023/11/07	24	46.13	10	46.11	46.05	14	4,652	0.30%
2023/11/06	0	0.00	4	48.10	48.10	-4	4,602	-0.09%
2023/11/03	15	47.47	10	47.17	47.40	5	4,549	0.11%
2023/11/02	0.2	45.95	8	45.83	45.85	-7.8	4,356	-0.18%
2023/11/01	3	44.10	6	44.83	44.75	-3	4,470	-0.07%
2023/10/31	13	44.77	0	0.00	44.10	13	4,598	0.28%
2023/10/30	0	0.00	4	45.80	45.75	-4	4,807	-0.08%
2023/10/27	2	46.65	6	46.41	46.00	-4	4,872	-0.08%
2023/10/26	1	45.25	0	0.00	45.15	1	4,880	0.02%
2023/10/25	2	46.45	6	46.64	46.60	-4	4,945	-0.08%
2023/10/24	9	44.92	20	45.52	45.70	-11	5,041	-0.22%
2023/10/23	0	45.65	0	0.00	45.30	0	5,087	0.00%
2023/10/20	5	44.99	6	45.22	45.70	-1	5,146	-0.02%
2023/10/19	10	45.91	3	45.90	45.85	7	5,182	0.13%
2023/10/18	20	46.69	22	46.77	46.60	-2	5,274	-0.04%
2023/10/17	6.1	48.82	5	50.40	48.10	1.1	5,172	0.02%
2023/10/16	5	49.05	0	0.00	49.05	5	5,121	0.10%
2023/10/13	0.6	50.10	0	49.75	50.10	0.5	5,240	0.01%
2023/10/12	2.1	50.43	1	50.30	50.30	1.1	5,366	0.02%
2023/10/11	7.1	49.56	4	49.15	49.25	3.1	5,491	0.06%
2023/10/05	1	50.29	15	49.52	50.30	-14	6,014	-0.23%
2023/10/04	6.3	47.38	0	0.00	47.45	6.3	6,175	0.10%
2023/10/02	0	0.00	0.1	49.15	49.10	-0.1	6,297	0.00%
2023/09/27	0	0.00	1	48.65	48.60	-1	6,431	-0.02%
2023/09/26	1	48.80	5	48.67	48.65	-4	6,496	-0.06%
2023/09/25	11	49.46	0.5	49.50	49.45	10.5	6,506	0.16%
2023/09/22	1	49.25	1	49.30	49.65	0	6,536	0.00%
2023/09/21	1	48.40	1	48.45	48.45	0	6,600	0.00%
2023/09/20	0	0.00	3	49.20	49.20	-3	6,605	-0.05%
2023/09/19	3	49.57	1	49.45	49.45	2	6,662	0.03%
2023/09/18	1	50.50	0	0.00	50.50	1	6,695	0.01%
2023/09/15	8.1	50.58	8	50.58	50.40	0.1	6,888	0.00%
2023/09/14	0	0.00	4	51.00	50.90	-4	6,926	-0.06%
2023/09/13	2	49.55	2	50.00	49.50	0	6,999	0.00%
2023/09/12	0	0.00	2	49.80	49.80	-2	7,080	-0.03%
2023/09/11	7	49.71	0	0.00	49.30	7	7,089	0.10%
2023/09/08	4	50.40	2	50.10	50.10	2	7,114	0.03%
2023/09/07	0	0.00	6	51.03	51.00	-6	7,133	-0.08%
2023/09/06	2	52.10	0	0.00	51.80	2	7,155	0.03%
2023/09/05	0	0.00	2	53.10	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	1	52.80	52.70	-1	7,287	-0.01%
2023/08/31	1	52.80	0	0.00	52.80	1	7,669	0.01%
2023/08/28	2.1	50.60	2	50.40	50.40	0.1	8,214	0.00%
2023/08/25	0	0.00	5	51.30	51.10	-5	8,264	-0.06%
2023/08/23	0	0.00	2	51.25	51.50	-2	8,696	-0.02%
2023/08/22	0	0.00	5	51.08	50.70	-5	8,767	-0.06%
2023/08/21	0.1	51.30	0	0.00	51.20	0.1	8,833	0.00%
2023/08/18	1	50.70	0	0.00	50.70	1	8,856	0.01%
2023/08/16	0	0.00	7	49.93	50.40	-7	8,956	-0.08%
2023/08/15	3	49.77	4	49.96	50.00	-1	8,958	-0.01%
2023/08/14	5.1	49.60	10	49.18	49.10	-4.9	9,137	-0.05%
2023/08/11	5	50.12	26	50.28	50.10	-21	9,121	-0.23%
2023/08/10	9.1	50.72	50	50.60	50.50	-40.9	9,128	-0.45%
2023/08/09	1	51.50	1	51.90	51.90	0	9,074	0.00%
2023/08/08	7.1	52.21	5.8	52.09	51.90	1.3	9,086	0.01%
2023/08/07	10	51.33	9	50.96	52.30	1	9,133	0.01%
2023/08/04	8.1	51.32	10	51.30	51.10	-1.9	9,024	-0.02%
2023/08/02	29.3	54.22	6.8	52.63	52.50	22.5	8,926	0.25%
2023/08/01	5.1	55.72	2	56.15	55.60	3.1	8,713	0.04%
2023/07/31	0	0.00	3	56.90	55.80	-3	8,672	-0.03%
2023/07/28	25.3	55.97	20	56.15	56.00	5.3	8,619	0.06%
2023/07/27	15	56.57	4	57.00	57.20	11	8,602	0.13%
2023/07/26	8	55.91	5	55.66	55.50	3	8,529	0.04%
2023/07/25	15	56.00	10	55.82	55.70	5	8,563	0.06%
2023/07/24	5.1	56.68	0	0.00	56.30	5.1	8,609	0.06%
2023/07/21	2.3	56.45	5	57.54	57.80	-2.7	8,621	-0.03%
2023/07/20	5	56.30	0	0.00	57.00	5	8,657	0.06%
2023/07/19	13	56.51	8	55.60	55.60	5	8,690	0.06%
2023/07/18	7	57.67	3.7	57.40	56.70	3.3	8,788	0.04%
2023/07/17	15.1	58.07	30	58.08	58.50	-14.9	8,914	-0.17%
2023/07/14	7	58.50	7.3	58.83	58.80	-0.3	8,991	0.00%
2023/07/13	6	59.18	4.6	58.81	58.40	1.4	8,953	0.02%
2023/07/12	11	59.45	5.2	58.49	57.70	5.8	8,770	0.07%
2023/07/11	24	57.51	34	57.70	58.00	-10	8,506	-0.12%
2023/07/10	28.1	55.82	31	55.81	55.30	-2.9	8,312	-0.03%
2023/07/07	25	56.28	17	55.98	55.90	8	8,305	0.10%
2023/07/06	1.1	57.03	2	57.40	56.80	-0.9	8,385	-0.01%
2023/07/05	13.1	57.13	15	56.87	56.80	-1.9	8,668	-0.02%
2023/07/04	8	57.26	1	56.90	57.20	7	9,133	0.08%
2023/07/03	1	57.70	4	57.55	57.10	-3	9,220	-0.03%
2023/06/30	6	56.95	0	0.00	57.10	6	9,320	0.06%
2023/06/29	4	57.28	2	57.85	57.00	2	9,382	0.02%
2023/06/28	22	56.40	26	56.52	56.40	-4	9,417	-0.04%
2023/06/27	13	57.19	10	56.40	56.40	3	9,657	0.03%
2023/06/26	22	57.75	29	57.50	57.40	-7	9,898	-0.07%
2023/06/21	18	58.44	24	58.58	58.70	-6	10,018	-0.06%
2023/06/20	20	58.66	16	58.88	58.70	4	9,944	0.04%
2023/06/19	32	59.20	4	59.48	58.90	28	10,023	0.28%
2023/06/16	12.1	60.03	10	60.60	60.50	2.1	10,044	0.02%
2023/06/15	8	60.10	13	60.41	60.20	-5	10,095	-0.05%
2023/06/14	7.2	60.42	5	60.20	60.20	2.2	10,260	0.02%
2023/06/13	3	61.00	3	61.13	61.00	0	10,510	0.00%
2023/06/12	10	59.85	11	60.39	60.20	-1	10,964	-0.01%
2023/06/09	7	60.81	7	60.40	60.40	0	11,189	0.00%
2023/06/08	8	60.91	5	60.54	60.40	3	11,507	0.03%
2023/06/07	7	61.91	5	61.84	62.00	2	11,855	0.02%
2023/06/06	101	61.38	108.3	61.16	61.00	-7.3	12,463	-0.06%	大買/大賣/
2023/06/05	6.3	64.44	12.5	64.30	63.60	-6.2	12,483	-0.05%
2023/06/02	5	62.80	2	62.65	62.90	3	12,292	0.02%
2023/06/01	8	62.28	9.6	62.21	62.40	-1.6	12,408	-0.01%
2023/05/31	1	62.40	8	62.00	61.80	-7	12,681	-0.06%
2023/05/30	14	61.29	16	61.79	61.80	-2	13,018	-0.02%
2023/05/29	35	61.80	25.6	61.20	61.50	9.4	13,433	0.07%
2023/05/26	22.1	58.96	15.1	58.54	58.40	7	13,751	0.05%
2023/05/25	17.1	59.70	21.2	59.86	59.40	-4.1	14,297	-0.03%
2023/05/24	14.1	59.46	15	59.61	59.60	-0.9	14,541	-0.01%
2023/05/23	6	59.92	11	59.91	60.10	-5	15,234	-0.03%
2023/05/22	3	59.97	9	60.11	60.30	-6	15,543	-0.04%
2023/05/19	3	58.63	2	59.30	59.00	1	15,668	0.01%
2023/05/18	7	59.93	8	59.60	58.90	-1	15,860	-0.01%
2023/05/17	2	57.85	17.6	58.15	58.40	-15.6	16,248	-0.10%
2023/05/16	9	57.23	3	57.60	57.60	6	16,400	0.04%
2023/05/15	11.1	56.80	4	56.60	56.60	7.1	16,607	0.04%
2023/05/12	0	0.00	11	57.09	57.20	-11	17,142	-0.06%
2023/05/11	5.1	56.97	2	56.85	56.00	3.1	17,695	0.02%
2023/05/10	5	56.98	4	56.90	57.50	1	18,116	0.01%
2023/05/09	5.4	56.72	6.9	56.96	56.80	-1.6	18,824	-0.01%
2023/05/08	9	57.50	1	57.40	57.40	8	19,949	0.04%
2023/05/05	3.1	57.20	5	57.12	57.30	-2	21,816	-0.01%
2023/05/04	0	0.00	2	56.60	56.80	-2	22,378	-0.01%
2023/05/03	1.2	56.43	0	0.00	56.50	1.2	22,607	0.01%
2023/05/02	7.2	57.24	14	57.18	57.50	-6.8	22,964	-0.03%
2023/04/28	7	57.06	17	57.27	56.70	-10	23,193	-0.04%
2023/04/27	27	56.20	15	56.14	56.20	12	23,205	0.05%
2023/04/26	13	55.65	23	55.68	56.50	-10	23,243	-0.04%
2023/04/25	38.1	56.81	33.9	56.19	55.90	4.2	23,544	0.02%
2023/04/24	3	58.00	3	58.20	58.00	0	23,797	0.00%
2023/04/21	15	58.74	21.4	58.58	58.10	-6.4	23,910	-0.03%
2023/04/20	52.2	60.30	31.1	60.65	59.60	21.1	23,913	0.09%
2023/04/19	40.5	62.53	16	61.79	61.70	24.5	23,949	0.10%
2023/04/18	7.1	63.74	1.2	63.52	63.30	5.9	24,001	0.02%
2023/04/17	0	0.00	9	64.97	64.60	-9	24,530	-0.04%
2023/04/14	1	64.00	6.8	64.46	64.30	-5.8	24,969	-0.02%
2023/04/13	18	64.15	15	63.85	63.70	3	25,245	0.01%
2023/04/12	23.1	64.82	10.7	64.65	64.70	12.4	25,380	0.05%
2023/04/11	45.7	64.85	20	64.78	64.30	25.7	25,460	0.10%
2023/04/10	24	64.62	28	64.90	65.20	-4	25,447	-0.02%
2023/04/07	18.1	64.58	9	64.84	64.10	9.1	25,252	0.04%
2023/04/06	15.1	63.09	11.4	63.37	63.60	3.6	24,885	0.01%
2023/03/31	14.6	62.60	18.5	62.63	62.60	-3.9	24,950	-0.02%
2023/03/30	8	62.03	14	62.01	62.00	-6	25,029	-0.02%
2023/03/29	8.3	61.60	8	61.90	61.60	0.3	25,176	0.00%
2023/03/28	70.4	62.59	43	61.81	61.70	27.4	25,355	0.11%
2023/03/27	5	64.36	23	64.06	63.60	-18	25,215	-0.07%
2023/03/24	23	63.30	15	63.95	63.00	8	25,157	0.03%
2023/03/23	3	63.13	1	63.30	63.10	2	25,160	0.01%
2023/03/22	2	63.40	17	63.28	63.30	-15	25,290	-0.06%
2023/03/21	26	63.24	5	62.70	62.70	21	25,422	0.08%
2023/03/20	3.2	62.99	15	62.94	63.20	-11.8	25,545	-0.05%
2023/03/17	15.1	61.90	28	61.96	62.20	-12.9	25,901	-0.05%
2023/03/16	22.4	61.52	14	61.58	61.10	8.4	26,237	0.03%
2023/03/15	21	63.65	32.4	63.62	63.00	-11.4	26,537	-0.04%
2023/03/14	22.4	62.60	23.7	63.01	62.50	-1.4	26,978	-0.01%
2023/03/13	31.2	61.02	25.4	61.70	62.60	5.8	27,719	0.02%
2023/03/10	53.6	62.69	40	62.32	62.60	13.6	28,235	0.05%
2023/03/09	50	65.59	53	64.97	64.40	-3	29,472	-0.01%
2023/03/08	28.2	63.69	20.5	63.99	63.40	7.7	29,774	0.03%
2023/03/07	21	65.21	23	65.07	64.90	-2	29,637	-0.01%
2023/03/06	7	64.14	12.3	64.80	64.80	-5.3	29,643	-0.02%
2023/03/03	23.8	64.85	25	64.11	63.60	-1.2	29,568	0.00%
2023/03/02	54	65.43	36.9	64.83	64.80	17.1	29,462	0.06%
2023/03/01	14.6	66.63	21	66.98	66.10	-6.4	29,189	-0.02%
2023/02/24	59.1	66.54	38	66.83	65.40	21.1	28,773	0.07%
2023/02/23	74	67.01	69.7	66.77	66.70	4.3	28,439	0.02%
2023/02/22	31.7	65.20	26.2	64.75	64.60	5.5	28,059	0.02%
2023/02/21	83.1	67.59	74.8	67.25	66.70	8.3	27,948	0.03%
2023/02/20	9	66.42	8	66.85	66.90	1	27,536	0.00%
2023/02/17	24.1	66.08	39	65.61	65.80	-14.9	27,439	-0.05%
2023/02/16	11	65.22	10.5	65.36	65.60	0.5	27,622	0.00%
2023/02/15	45.1	63.93	107.5	63.50	64.50	-62.4	27,729	-0.23%	大賣/
2023/02/14	9	66.16	5	65.84	65.50	4	27,359	0.01%
2023/02/13	8.2	65.60	13	65.62	65.20	-4.8	27,496	-0.02%
2023/02/10	34.2	66.38	17	65.91	65.50	17.2	27,637	0.06%
2023/02/09	17	66.85	15.3	67.07	67.70	1.7	27,428	0.01%
2023/02/08	69.1	66.73	85.1	65.94	66.30	-16	27,527	-0.06%
2023/02/07	71.3	66.54	46	66.32	66.10	25.3	27,519	0.09%
2023/02/06	98.2	66.65	116.1	67.31	68.70	-17.9	27,040	-0.07%	大賣/
2023/02/03	189.1	67.61	124.5	67.46	65.10	64.6	26,040	0.25%	大買/大賣/
2023/02/02	5	66.42	33.8	66.19	66.90	-28.8	24,490	-0.12%
2023/02/01	14	61.10	31	60.67	60.90	-17	24,173	-0.07%
2023/01/31	35	60.56	32	60.32	60.80	3	24,234	0.01%
2023/01/30	10	59.00	21	59.13	59.50	-11	24,065	-0.05%
2023/01/17	19.1	57.14	13.9	57.18	57.20	5.2	24,033	0.02%
2023/01/16	29.1	57.25	40	57.27	57.20	-10.9	24,166	-0.04%
2023/01/13	26.6	58.20	14	58.06	57.30	12.6	24,282	0.05%
2023/01/12	9	59.73	11	59.63	59.50	-2	24,235	-0.01%
2023/01/11	23	59.43	19	59.32	59.00	4	24,121	0.02%
2023/01/10	23.1	59.17	17	58.99	58.80	6.1	24,312	0.03%
2023/01/09	30	59.41	45	59.23	58.70	-15	24,559	-0.06%
2023/01/06	25	58.89	7	58.86	58.50	18	24,854	0.07%
2023/01/05	53	59.36	49	59.96	58.70	4	25,296	0.02%
2023/01/04	69	58.89	51.1	58.92	58.80	17.9	25,241	0.07%
2023/01/03	25	56.66	43.9	57.48	58.10	-18.9	25,223	-0.08%
2022/12/30	31	56.32	27	56.20	55.70	4	25,198	0.02%
2022/12/29	32	55.56	33	55.61	55.70	-1	25,355	0.00%
2022/12/28	32.1	56.44	26.1	56.58	55.70	6	25,989	0.02%
2022/12/27	39	56.64	37.7	56.82	57.10	1.3	26,174	0.00%
2022/12/26	13	55.93	17	55.64	55.70	-4	26,380	-0.02%
2022/12/23	23	55.01	21.1	55.18	55.00	1.9	26,855	0.01%
2022/12/22	24	56.09	25	56.10	55.40	-1	27,133	0.00%
2022/12/21	31	54.78	36	55.06	55.80	-5	27,737	-0.02%
2022/12/20	62.1	56.24	72	55.52	54.40	-9.9	28,192	-0.04%
2022/12/19	51	57.21	23	56.46	56.40	28	28,938	0.10%
2022/12/16	13	57.61	26	58.03	57.20	-13	29,573	-0.04%
2022/12/15	27.1	58.38	10	58.44	58.20	17.1	30,474	0.06%
2022/12/14	17.1	58.26	16	58.44	58.40	1.1	31,185	0.00%
2022/12/13	18	59.26	12	58.82	58.40	6	31,538	0.02%
2022/12/12	5.1	59.10	6	59.37	58.90	-0.9	31,888	0.00%
2022/12/09	17.1	59.81	14	59.81	59.40	3.1	31,984	0.01%
2022/12/08	50.1	59.00	59	59.70	59.90	-8.9	31,994	-0.03%
2022/12/07	130.2	59.63	118.7	58.81	58.00	11.5	32,125	0.04%	大買/大賣/
2022/12/06	47.3	60.73	36.5	61.13	59.90	10.8	32,225	0.03%
2022/12/05	110.4	60.88	94.9	61.23	60.40	15.6	32,529	0.05%	大買/
2022/12/02	31	58.14	35	59.21	59.10	-4	31,931	-0.01%
2022/12/01	115.3	59.27	90.1	59.17	57.80	25.2	31,833	0.08%	大買/
2022/11/30	11.3	54.92	38.2	56.16	57.60	-26.9	31,310	-0.09%
2022/11/29	9	51.40	11	51.98	52.40	-2	31,608	-0.01%
2022/11/28	6	51.52	5	51.50	51.50	1	33,714	0.00%
2022/11/25	17	53.24	11	53.15	52.70	6	34,360	0.02%
2022/11/24	10	52.94	21	53.50	53.40	-11	35,383	-0.03%
2022/11/23	22	52.70	24	52.90	52.40	-2	35,608	-0.01%
2022/11/22	14	52.71	19	52.95	52.80	-5	35,980	-0.01%
2022/11/21	20	53.70	5	53.02	52.80	15	37,064	0.04%
2022/11/18	4	53.88	5	54.28	53.40	-1	37,282	0.00%
2022/11/17	10	55.01	9	54.91	54.70	1	38,061	0.00%
2022/11/16	6.1	54.79	6	54.70	54.50	0.1	38,499	0.00%
2022/11/15	13	53.85	11	54.05	54.30	2	38,967	0.01%
2022/11/14	5.5	53.61	41	54.36	54.30	-35.5	39,829	-0.09%
2022/11/11	42	53.76	10.9	53.04	52.40	31.1	40,889	0.08%
2022/11/10	20	53.07	22	53.28	52.70	-2	41,712	0.00%
2022/11/09	11	53.31	24	53.16	53.40	-13	42,307	-0.03%
2022/11/08	35	52.69	12	52.73	51.80	23	43,100	0.05%
2022/11/07	19.3	53.11	15	52.91	52.50	4.3	43,801	0.01%
2022/11/04	47.2	52.61	58.3	53.24	53.50	-11.1	44,700	-0.02%
2022/11/03	9	50.98	17	51.55	52.70	-8	44,986	-0.02%
2022/11/02	11.1	50.45	11	51.03	50.50	0.1	45,218	0.00%
2022/11/01	6	50.05	10.4	50.80	50.90	-4.4	46,009	-0.01%
2022/10/31	13	49.68	26.6	50.20	50.50	-13.6	46,929	-0.03%
2022/10/28	19	48.98	9	48.27	48.30	10	48,686	0.02%
2022/10/27	19	48.77	27	49.43	50.30	-8	49,722	-0.02%
2022/10/26	10	48.74	3	49.22	48.40	7	50,392	0.01%
2022/10/25	7	49.28	10	49.05	49.05	-3	51,129	-0.01%
2022/10/24	3	50.27	12.1	49.96	49.65	-9.1	52,478	-0.02%
2022/10/21	29	50.10	10	49.33	49.25	19	54,504	0.03%
2022/10/20	24	50.85	20.1	50.94	51.00	3.9	55,537	0.01%
2022/10/19	1	52.40	5	52.20	51.70	-4	56,959	-0.01%
2022/10/18	23	52.52	40.9	52.31	52.00	-17.9	58,860	-0.03%
2022/10/17	2	49.40	20	50.19	52.50	-18	62,994	-0.03%
2022/10/14	19	52.05	19	51.88	51.70	0	65,525	0.00%
2022/10/13	24	51.31	24.9	50.19	49.05	-0.9	66,365	0.00%
2022/10/12	40	52.72	43	51.75	53.00	-3	66,666	0.00%
2022/10/11	15.1	52.31	10.1	51.70	51.60	5	67,341	0.01%
2022/10/07	88	55.90	86	56.48	55.90	2	67,859	0.00%
2022/10/06	96.2	56.41	89	55.42	56.50	7.2	69,128	0.01%
2022/10/05	19	56.86	17	55.71	55.00	2	70,843	0.00%
2022/10/04	5	55.84	4	55.98	55.90	1	71,871	0.00%
2022/10/03	3	53.60	0	0.00	54.30	3	72,857	0.00%
2022/09/30	22	52.38	63	52.47	54.80	-41	75,063	-0.05%
2022/09/29	40	53.67	59.1	53.16	53.30	-19.1	77,665	-0.02%
2022/09/28	49.4	54.08	55.4	52.74	52.00	-6	81,115	-0.01%
2022/09/27	46.2	55.76	27	56.19	56.60	19.2	82,606	0.02%
2022/09/26	42.3	58.39	32.1	58.20	56.00	10.2	83,725	0.01%
2022/09/23	59.8	61.73	34	61.44	60.80	25.8	84,788	0.03%
2022/09/22	194	64.14	156.1	64.06	62.70	37.9	85,208	0.04%	大買/大賣/
2022/09/21	26.5	63.24	47.1	63.63	64.50	-20.6	85,680	-0.02%
2022/09/20	18	62.52	24.2	62.69	62.80	-6.2	87,623	-0.01%
2022/09/19	21	61.65	20	61.46	61.30	1	87,693	0.00%
2022/09/16	11.9	61.50	13	61.72	61.20	-1.1	87,845	0.00%
2022/09/15	29	62.46	18	62.74	61.30	11	88,657	0.01%
2022/09/14	7	61.13	18	61.52	62.60	-11	89,958	-0.01%
2022/09/13	33.1	63.17	17	62.93	62.20	16.1	89,566	0.02%
2022/09/12	51	63.77	75	63.76	63.30	-24	89,038	-0.03%
2022/09/08	30.1	60.89	47	61.02	60.80	-16.9	88,042	-0.02%
2022/09/07	64	60.34	73	60.30	60.40	-9	87,776	-0.01%
2022/09/06	105.1	62.82	74	61.71	60.10	31.1	87,085	0.04%	大買/
2022/09/05	83	64.27	51	64.08	63.40	32	86,076	0.04%
2022/09/02	45	62.83	99	64.74	63.90	-54	84,883	-0.06%
2022/09/01	100.2	61.49	93	60.37	60.20	7.2	82,647	0.01%
2022/08/31	38.1	60.88	57	61.11	62.30	-18.9	81,807	-0.02%
2022/08/30	23	59.52	21	59.53	59.10	2	80,656	0.00%
2022/08/29	31.2	58.64	29	58.81	58.70	2.2	80,251	0.00%
2022/08/26	69	62.53	57	62.18	61.60	12	79,833	0.02%
2022/08/25	31	60.71	36	60.93	61.00	-5	78,831	-0.01%
2022/08/24	60.1	60.06	49.1	59.12	59.50	10.9	78,464	0.01%
2022/08/23	64	60.59	59	60.68	60.20	5	77,650	0.01%
2022/08/22	52.1	62.25	40.3	61.50	61.00	11.8	77,073	0.02%
2022/08/19	114.1	64.81	83	64.87	63.90	31.1	76,527	0.04%	大買/
2022/08/18	138.1	65.08	121.1	65.61	64.20	17.1	75,462	0.02%	大買/大賣/
2022/08/17	61.1	64.19	134	64.22	65.50	-73	74,055	-0.10%	大賣/
2022/08/16	50	64.01	42	63.70	62.50	8	72,978	0.01%
2022/08/15	65.1	62.28	130	62.81	64.50	-64.9	72,200	-0.09%	大賣/
2022/08/12	112.3	64.44	104	63.55	63.20	8.3	71,105	0.01%	大買/大賣/
2022/08/11	195.1	63.51	77	63.77	63.80	118.1	70,103	0.17%	大買/鉅額交易
2022/08/10	103.1	60.59	141	61.12	62.00	-37.9	69,002	-0.05%	大買/大賣/
2022/08/09	24	59.56	18	59.64	59.70	6	68,156	0.01%
2022/08/08	66	59.67	89	59.67	60.40	-23	67,502	-0.03%
2022/08/05	80.1	59.77	67.1	60.09	62.00	13	66,539	0.02%
2022/08/04	57.8	60.42	67.5	59.20	58.30	-9.7	65,593	-0.01%
2022/08/03	73.1	64.99	71	64.25	63.30	2.1	63,697	0.00%
2022/08/02	43.2	64.48	46	64.44	64.30	-2.9	62,596	0.00%
2022/08/01	90.5	66.06	90	65.80	65.80	0.5	61,911	0.00%
2022/07/29	39	65.59	44.1	65.61	65.10	-5.1	61,030	-0.01%
2022/07/28	112	66.82	102	66.14	65.40	10	59,645	0.02%	大買/大賣/
2022/07/27	83.3	63.89	97.2	63.59	64.70	-13.9	57,530	-0.02%
2022/07/26	122.4	66.44	111.2	66.11	64.20	11.2	56,412	0.02%	大買/大賣/
2022/07/25	158.2	65.79	160.2	65.88	66.60	-1.9	55,233	0.00%	大買/大賣/
2022/07/22	210.2	67.57	163.6	67.82	64.70	46.7	53,167	0.09%	大買/大賣/
2022/07/21	129.6	63.54	154.5	64.16	65.60	-24.9	48,899	-0.05%	大買/大賣/
2022/07/20	47.3	60.26	52	59.98	59.70	-4.7	46,099	-0.01%
2022/07/19	23	58.36	25.2	58.22	58.10	-2.2	44,897	0.00%
2022/07/18	41	60.53	42	59.74	59.10	-1	44,100	0.00%
2022/07/15	27.1	60.11	33	60.13	58.90	-5.9	42,995	-0.01%
2022/07/14	55.4	59.39	57.3	59.92	60.70	-1.9	42,083	0.00%
2022/07/13	40.2	60.52	58	60.12	58.40	-17.9	40,525	-0.04%
2022/07/12	117.2	59.77	117.1	59.68	57.60	0.1	38,521	0.00%	大買/大賣/
2022/07/11	25.1	60.28	43	60.10	60.90	-17.9	36,860	-0.05%
2022/07/08	153.4	61.42	138.1	61.16	60.50	15.3	35,597	0.04%	大買/大賣/
2022/07/07	284.8	60.01	271.2	60.31	61.70	13.6	33,181	0.04%	大買/大賣/
2022/07/06	192.6	60.83	191	59.12	56.90	1.6	30,092	0.01%	大買/大賣/
2022/07/05	319	58.97	313.3	58.78	60.70	5.7	26,355	0.02%	大買/大賣/
2022/07/04	217	53.87	237	51.25	55.20	-20	24,146	-0.08%	大買/大賣/
2022/07/01	176.1	50.51	191.9	50.57	50.20	-15.9	22,541	-0.07%	大買/大賣/
2022/06/30	111.2	49.55	109	50.02	48.90	2.2	20,532	0.01%	大買/大賣/
2022/06/29	126	53.43	115.3	52.74	52.00	10.7	19,418	0.05%	大買/大賣/
2022/06/28	208.2	58.75	197.1	58.80	57.70	11.2	17,930	0.06%	大買/大賣/
2022/06/27	9	56.92	11.1	57.36	57.80	-2.1	15,291	-0.01%
2022/06/24	37	51.90	57.9	51.64	52.60	-20.9	14,754	-0.14%
2022/06/23	233.5	48.87	189	49.04	47.90	44.5	14,113	0.32%	大買/大賣/
2022/06/22	103	48.50	99.4	48.82	49.70	3.6	13,272	0.03%	大買/
2022/06/21	5	44.90	20	44.09	46.30	-15	11,791	-0.13%
2022/06/20	14.1	43.12	20	43.13	42.10	-5.9	11,763	-0.05%
2022/06/17	33	44.32	39.6	44.52	44.00	-6.6	11,742	-0.06%
2022/06/16	13	46.03	11	46.96	45.05	2	11,870	0.02%
2022/06/15	16	46.08	8	46.23	45.75	8	11,921	0.07%
2022/06/14	18	45.33	20	45.73	46.45	-2	12,146	-0.02%
2022/06/13	4.1	45.71	11	46.37	45.60	-7	12,401	-0.06%
2022/06/10	2.2	47.58	0	0.00	47.40	2.2	12,611	0.02%
2022/06/09	1	48.00	0.1	48.20	48.20	0.9	12,786	0.01%
2022/06/08	8	48.23	5	48.90	48.05	3	13,083	0.02%
2022/06/07	11	48.52	46	48.55	48.15	-35	13,501	-0.26%
2022/06/06	33	49.34	10	49.38	49.00	23	13,971	0.16%
2022/06/02	26	49.70	32	50.04	49.25	-6	14,489	-0.04%
2022/06/01	18	49.92	5	49.82	49.55	13	14,792	0.09%
2022/05/31	9	48.78	5.3	49.41	50.00	3.7	15,290	0.02%
2022/05/30	32	48.24	2	48.00	48.15	30	16,732	0.18%
2022/05/27	22	47.97	37.1	47.73	47.05	-15.1	17,646	-0.09%
2022/05/26	10.1	46.10	5	46.71	45.90	5.1	17,706	0.03%
2022/05/25	1	46.05	1	46.00	46.00	0	18,054	0.00%
2022/05/24	13	46.80	32	46.20	45.95	-19	18,678	-0.10%
2022/05/23	25	47.58	16.1	47.32	47.30	9	18,733	0.05%
2022/05/20	37	46.87	18.2	46.98	47.00	18.8	19,058	0.10%
2022/05/19	2	46.35	34	46.11	46.70	-32	19,154	-0.17%
2022/05/18	20	46.76	23	46.82	47.20	-3	19,316	-0.02%
2022/05/17	0	47.15	11.1	46.60	47.20	-11.1	19,454	-0.06%
2022/05/16	1.2	45.78	1	46.00	45.70	0.2	19,732	0.00%
2022/05/13	21	45.73	17	45.95	45.90	4	19,998	0.02%
2022/05/12	19	45.87	5.9	45.53	44.95	13.1	20,310	0.06%
2022/05/11	26.1	45.74	8	45.68	46.15	18.1	20,437	0.09%
2022/05/10	0	0.00	20.2	44.96	46.45	-20.2	20,644	-0.10%
2022/05/09	17.1	47.21	15	45.81	45.65	2.1	21,260	0.01%
2022/05/06	2	49.65	35	49.59	49.95	-33	21,534	-0.15%
2022/05/05	12.1	50.34	2.1	51.10	51.00	10	22,316	0.04%
2022/05/04	6	49.05	0	0.00	49.30	6	22,796	0.03%
2022/05/03	3	48.00	7	48.36	48.45	-4	23,723	-0.02%
2022/04/29	26	49.08	14	49.35	47.60	12	24,171	0.05%
2022/04/28	8	48.64	5	48.66	48.60	3	24,509	0.01%
2022/04/27	3.1	47.36	14	48.48	48.60	-10.9	24,884	-0.04%
2022/04/26	3	49.60	11	49.30	49.80	-8	25,059	-0.03%
2022/04/25	5.3	48.72	11	49.00	48.75	-5.7	25,311	-0.02%
2022/04/22	14	51.02	11	51.08	51.10	3	25,912	0.01%
2022/04/21	5	52.24	5	52.64	53.00	0	26,781	0.00%
2022/04/20	5	53.08	4	53.33	53.10	1	27,371	0.00%
2022/04/19	1	53.70	0.8	53.30	53.20	0.2	28,103	0.00%
2022/04/15	5	54.34	2.2	54.39	54.20	2.8	29,725	0.01%
2022/04/14	7	56.70	1	56.50	56.10	6	30,518	0.02%
2022/04/13	8	56.59	5	56.26	56.60	3	31,079	0.01%
2022/04/12	5	54.26	5	54.76	54.00	0	31,573	0.00%
2022/04/11	8.1	55.20	10	54.33	54.00	-1.9	32,647	-0.01%
2022/04/08	3	56.20	2.1	56.57	56.70	0.9	33,380	0.00%
2022/04/07	3.1	56.46	1	56.50	55.70	2.1	33,765	0.01%
2022/04/06	3	58.83	20	58.90	58.80	-17	34,281	-0.05%
2022/04/01	22	59.72	18	58.80	60.00	4	35,009	0.01%
2022/03/31	11	60.36	12.1	59.38	59.20	-1.1	35,554	0.00%
2022/03/30	17	60.82	9	60.62	60.30	8	37,297	0.02%
2022/03/29	1	59.80	2	59.85	59.80	-1	38,605	0.00%
2022/03/28	4	58.70	3	59.20	59.70	1	40,366	0.00%
2022/03/25	46.2	60.12	46	60.60	59.30	0.2	41,209	0.00%
2022/03/24	14	60.16	17.5	61.27	61.80	-3.5	42,122	-0.01%
2022/03/23	6.1	59.67	3	59.83	59.70	3.1	42,768	0.01%
2022/03/22	0.1	59.00	1.1	59.09	59.30	-1	43,683	0.00%
2022/03/21	26	60.16	24	59.79	58.50	2	44,434	0.00%
2022/03/18	9	58.42	7	58.51	58.50	2	44,939	0.00%
2022/03/17	14	57.88	16	58.38	58.60	-2	45,225	0.00%
2022/03/16	9	56.62	3	56.57	56.20	6	45,677	0.01%
2022/03/15	6.4	55.90	4	55.70	55.60	2.4	46,642	0.01%
2022/03/14	4.1	57.97	3	57.77	57.70	1.1	47,603	0.00%
2022/03/11	6.1	57.62	11	57.27	57.80	-4.9	49,421	-0.01%
2022/03/10	11	58.56	4	58.15	58.10	7	50,458	0.01%
2022/03/09	51	57.13	23	56.41	56.10	28	52,280	0.05%
2022/03/08	40.1	58.72	32	58.65	56.80	8.1	53,122	0.02%
2022/03/07	25.2	60.91	43	61.38	60.10	-17.9	53,870	-0.03%
2022/03/04	24	65.00	19	64.22	64.30	5	54,730	0.01%
2022/03/03	62.2	68.36	33	67.46	65.40	29.2	55,378	0.05%
2022/03/02	93	65.33	115.2	62.31	66.90	-22.2	55,289	-0.04%	大賣/
2022/03/01	18	59.52	14.5	59.70	60.90	3.5	56,108	0.01%
2022/02/25	34	59.10	5	59.20	57.90	29	56,859	0.05%
2022/02/24	31.2	59.55	49	58.58	57.70	-17.9	58,297	-0.03%
2022/02/23	2	61.90	3	62.17	62.10	-1	58,653	0.00%
2022/02/22	12.2	62.66	3	62.20	61.50	9.2	61,135	0.01%
2022/02/21	3	64.47	0	0.00	64.40	3	62,116	0.00%
2022/02/18	21	64.60	20	65.11	65.80	1	64,354	0.00%
2022/02/17	92.1	65.13	97	64.94	65.20	-4.9	66,364	-0.01%
2022/02/16	95.1	64.51	101	64.73	64.40	-6	69,945	-0.01%	大賣/
2022/02/15	29.6	64.51	21	64.13	63.00	8.6	72,472	0.01%
2022/02/14	11.5	64.59	13	64.96	63.90	-1.5	72,684	0.00%
2022/02/11	5	67.96	8	67.88	68.30	-3	72,541	0.00%
2022/02/10	72	67.99	68	68.13	67.70	4	72,614	0.01%
2022/02/09	106.1	68.51	104	68.27	67.90	2.1	72,466	0.00%	大買/大賣/
2022/02/08	46.1	66.52	41	66.47	66.90	5.1	71,804	0.01%
2022/02/07	125	65.60	121.5	62.19	67.00	3.5	71,431	0.00%	大買/大賣/
2022/01/26	125.3	63.82	120	63.81	63.80	5.3	70,997	0.01%	大買/大賣/
2022/01/25	114.1	64.33	130	65.21	62.60	-15.9	70,780	-0.02%	大買/大賣/
2022/01/24	79	67.76	69	67.75	67.00	10	70,115	0.01%
2022/01/21	59	69.00	61	68.86	69.10	-2	69,798	0.00%
2022/01/20	59	68.63	48	69.35	69.20	11	69,315	0.02%
2022/01/19	14	69.74	10	70.09	69.90	4	69,702	0.01%
2022/01/18	52.2	70.67	45	70.73	70.50	7.2	70,003	0.01%
2022/01/17	28.2	70.62	24	71.16	70.60	4.2	72,127	0.01%
2022/01/14	111.2	67.82	89	68.41	69.00	22.2	75,490	0.03%	大買/
2022/01/13	52	71.49	51	71.08	71.00	1	76,728	0.00%
2022/01/12	114.8	72.16	134	72.54	72.00	-19.2	76,617	-0.03%	大買/大賣/
2022/01/11	139.2	75.19	163	74.70	72.30	-23.8	76,497	-0.03%	大買/大賣/
2022/01/10	79	79.09	74.1	78.15	79.60	4.9	75,611	0.01%
2022/01/07	109.6	78.96	51	80.59	78.00	58.6	75,101	0.08%	大買/
2022/01/06	72.4	81.86	124.3	80.32	82.00	-51.9	74,186	-0.07%	大賣/
2022/01/05	42	83.25	22	83.40	81.60	20	73,565	0.03%
2022/01/04	77	86.77	104	86.76	84.60	-27	72,904	-0.04%	大賣/
2022/01/03	55	86.29	93.1	85.61	86.00	-38.1	71,769	-0.05%
2021/12/30	56.4	84.51	46.5	84.41	84.80	9.9	70,921	0.01%
2021/12/29	95	84.38	106	83.83	85.80	-11	70,467	-0.02%	大賣/
2021/12/28	66	84.05	54	84.50	83.00	12	69,792	0.02%
2021/12/27	105	86.30	85	86.21	85.60	20	69,030	0.03%	大買/
2021/12/24	133	87.02	101.4	87.81	86.40	31.6	68,493	0.05%	大買/大賣/
2021/12/23	64	86.65	99.1	86.31	87.10	-35.1	66,633	-0.05%
2021/12/22	117	85.62	141	85.93	83.80	-24	65,222	-0.04%	大買/大賣/
2021/12/21	105	83.65	103	83.83	83.00	2	63,397	0.00%	大買/大賣/
2021/12/20	72	82.66	127	82.90	84.90	-55	62,609	-0.09%	大賣/
2021/12/17	150	81.02	107	81.45	80.80	43	61,374	0.07%	大買/大賣/
2021/12/16	117	81.90	145	82.25	83.30	-28	60,439	-0.05%	大買/大賣/
2021/12/15	83	77.72	114	77.29	80.10	-31	59,346	-0.05%	大賣/
2021/12/14	185.2	76.39	148.3	77.09	75.70	36.9	58,582	0.06%	大買/大賣/
2021/12/13	72	81.03	74.2	81.16	80.10	-2.2	57,890	0.00%
2021/12/10	111.1	81.26	80	81.54	80.70	31.1	57,413	0.05%	大買/
2021/12/09	113	82.35	89.6	82.89	81.30	23.4	56,784	0.04%	大買/
2021/12/08	116.1	83.76	93	84.22	81.30	23.1	55,622	0.04%	大買/
2021/12/07	184.3	86.72	175	86.43	84.00	9.3	54,330	0.02%	大買/大賣/
2021/12/06	75.4	85.19	58	85.22	86.10	17.4	52,273	0.03%
2021/12/03	173.1	84.80	169.1	84.68	85.20	4	50,932	0.01%	大買/大賣/
2021/12/02	115.7	82.36	111	81.83	80.20	4.7	48,676	0.01%	大買/大賣/
2021/12/01	164.1	79.83	179.6	78.67	83.40	-15.5	47,284	-0.03%	大買/大賣/
2021/11/30	218.1	80.08	217	80.83	77.50	1.1	45,911	0.00%	大買/大賣/
2021/11/29	167	76.48	186.1	76.32	78.00	-19.1	44,541	-0.04%	大買/大賣/
2021/11/26	229.1	78.08	235.4	78.65	77.80	-6.3	43,241	-0.01%	大買/大賣/
2021/11/25	110.4	81.80	108.8	82.47	81.00	1.6	41,666	0.00%	大買/大賣/
2021/11/24	92.4	79.30	84	79.84	79.40	8.4	39,840	0.02%
2021/11/23	293.6	80.97	226	78.99	78.40	67.6	38,800	0.17%	大買/大賣/
2021/11/22	76	87.74	74	87.79	86.70	2	36,977	0.01%
2021/11/19	141.2	87.91	154	88.48	87.60	-12.8	35,950	-0.04%	大買/大賣/
2021/11/18	204.3	86.36	195	86.66	86.10	9.2	33,342	0.03%	大買/大賣/
2021/11/17	186.1	85.26	204.3	84.95	87.50	-18.2	31,980	-0.06%	大買/大賣/
2021/11/16	109.4	87.41	68.5	84.20	82.10	40.9	29,613	0.14%	大買/
2021/11/15	275.5	92.74	194	91.86	90.90	81.5	27,416	0.30%	大買/大賣/
2021/11/12	85.2	87.28	94.1	88.70	90.90	-8.9	23,622	-0.04%
2021/11/11	6	82.37	7	87.91	82.70	-1	20,738	0.00%
2021/11/10	4	84.38	12.1	85.54	89.60	-8.1	20,223	-0.04%
2021/11/09	14.1	81.19	1	83.71	81.50	13.1	19,998	0.07%
2021/11/08	0	72.00	16	76.13	77.00	-16	19,674	-0.08%
2021/11/05	1	67.00	3.1	68.48	70.00	-2.1	19,478	-0.01%
2021/11/04	2	69.45	2.2	71.38	67.00	-0.2	19,373	0.00%
2021/11/03	27	70.66	31.7	65.36	71.20	-4.7	19,313	-0.02%
2021/11/02	36.1	72.56	4.1	69.27	68.20	31.9	18,997	0.17%
2021/11/01	4.1	69.62	6.1	71.33	72.10	-2	18,681	-0.01%
2021/10/29	1	62.20	18	62.46	65.60	-17	18,466	-0.09%
2021/10/28	6	59.72	18.4	58.68	59.70	-12.4	18,452	-0.07%
2021/10/27	42.5	60.25	25.2	60.43	60.00	17.3	18,184	0.10%
2021/10/26	3.4	57.69	22.8	54.19	58.30	-19.4	17,528	-0.11%
2021/10/25	250.1	52.96	295.9	52.72	53.00	-45.8	16,933	-0.27%	大買/大賣/
2021/10/22	219.9	51.63	186	52.14	52.50	33.9	14,480	0.23%	大買/大賣/
2021/10/21	125.1	47.30	110.1	47.58	48.25	15	10,349	0.14%	大買/大賣/
2021/10/20	3	41.85	22	41.69	43.90	-19	8,083	-0.24%
2021/10/19	5	38.28	22	39.11	39.95	-17	7,487	-0.23%
2021/10/18	19	36.52	16	37.63	38.40	3	6,797	0.04%
2021/10/15	1	35.25	7	35.19	34.95	-6	6,498	-0.09%
2021/10/14	0	0.00	17	34.41	34.05	-17	6,485	-0.26%
2021/10/13	5	33.97	0	0.00	33.95	5	6,504	0.08%
2021/10/12	5	34.17	0.3	34.20	34.35	4.7	6,507	0.07%
2021/10/08	2	35.25	8	34.93	34.85	-6	6,549	-0.09%
2021/10/07	9.3	35.82	1	35.60	35.95	8.3	6,559	0.13%
2021/10/06	1	34.95	6	34.66	34.95	-5	6,606	-0.08%
2021/10/05	6	34.74	5	34.72	35.00	1	6,642	0.02%
2021/10/04	6	34.37	43	34.06	33.95	-37	6,662	-0.56%
2021/10/01	11.1	35.43	0	0.00	34.90	11.1	6,716	0.17%
2021/09/29	7	36.76	19	36.85	36.65	-12	6,833	-0.18%
2021/09/28	9	38.45	4	38.10	38.35	5	6,804	0.07%
2021/09/27	17	38.55	16	38.51	37.85	1	6,787	0.01%
2021/09/24	3	37.07	1	37.10	37.10	2	6,714	0.03%
2021/09/22	1	36.05	5	36.65	36.15	-4	6,928	-0.06%
2021/09/17	11	37.75	38	37.70	37.40	-27	7,059	-0.38%
2021/09/16	15	36.88	16	37.55	38.40	-1	6,981	-0.01%
2021/09/14	19	37.46	9	37.54	36.90	10	6,957	0.14%
2021/09/13	54	36.52	10	37.40	37.85	44	6,938	0.63%
2021/09/09	1	34.80	3	34.85	34.60	-2	7,102	-0.03%
2021/09/08	1.2	35.13	8	34.78	34.40	-6.8	7,245	-0.09%
2021/09/07	3	35.22	1	34.75	34.70	2	7,448	0.03%
2021/09/06	5	35.60	0	0.00	35.30	5	7,824	0.06%
2021/09/03	0	0.00	2	35.95	36.00	-2	8,170	-0.02%
2021/09/01	10	36.00	5	36.10	36.05	5	8,516	0.06%
2021/08/31	2	35.90	0	0.00	35.55	2	8,541	0.02%
2021/08/30	0	0.00	5	35.65	35.85	-5	8,652	-0.06%
2021/08/27	3	35.13	0	0.00	35.15	3	8,678	0.03%
2021/08/26	12	35.33	0	0.00	35.15	12	8,741	0.14%
2021/08/25	0	0.00	3	35.75	35.75	-3	8,821	-0.03%
2021/08/24	4	35.28	0	0.00	35.25	4	9,016	0.04%
2021/08/20	0	0.00	17	34.86	34.65	-17	9,169	-0.19%
2021/08/19	13	34.94	10	34.95	34.65	3	9,207	0.03%
2021/08/18	22	35.46	9	35.69	36.10	13	9,247	0.14%
2021/08/17	2	35.80	6	35.61	35.35	-4	9,273	-0.04%
2021/08/16	4	36.16	13	37.10	36.40	-9	9,332	-0.10%
2021/08/13	15.1	37.67	14	37.30	37.00	1.1	9,400	0.01%
2021/08/12	0	0.00	10	37.70	37.70	-10	9,542	-0.10%
2021/08/11	10	38.20	14	37.80	37.80	-4	9,679	-0.04%
2021/08/10	8	39.28	8	38.98	38.90	0	9,767	0.00%
2021/08/09	13	38.89	2	39.05	38.60	11	9,968	0.11%
2021/08/06	11	40.85	1	40.65	40.35	10	10,073	0.10%
2021/08/05	13	41.46	16	41.82	41.90	-3	10,230	-0.03%
2021/08/04	19	41.63	15.5	41.32	41.55	3.5	10,568	0.03%
2021/08/03	2.5	40.92	29	40.86	41.45	-26.5	10,726	-0.25%
2021/08/02	18	39.71	4	39.63	39.95	14	10,541	0.13%
2021/07/30	26	38.98	23	38.86	39.25	3	10,549	0.03%
2021/07/29	12	36.28	15	37.43	37.90	-3	10,492	-0.03%
2021/07/28	5	35.67	28	35.74	35.35	-23	10,650	-0.22%
2021/07/27	18	37.67	0	0.00	36.75	18	11,139	0.16%
2021/07/26	3	37.70	3	38.15	38.00	0	11,536	0.00%
2021/07/23	15	37.80	2	37.65	37.20	13	11,968	0.11%
2021/07/22	0	0.00	6	36.85	36.80	-6	12,402	-0.05%
2021/07/21	4	36.73	0	0.00	36.45	4	12,772	0.03%
2021/07/20	0	0.00	13	37.00	36.85	-13	13,624	-0.10%
2021/07/19	10	37.65	0	0.00	37.50	10	14,204	0.07%
2021/07/16	5	37.82	9	38.03	37.60	-4	14,660	-0.03%
2021/07/15	7	37.63	2	37.40	38.05	5	15,033	0.03%
2021/07/14	6	36.88	10	36.75	36.60	-4	15,345	-0.03%
2021/07/13	2.1	36.24	4	38.60	37.40	-2	16,141	-0.01%
2021/07/12	16	38.00	0	0.00	37.80	16	16,954	0.09%
2021/07/09	18	37.75	0	0.00	37.80	18	17,653	0.10%
2021/07/08	6	38.08	10	38.75	37.95	-4	17,835	-0.02%
2021/07/07	11	38.39	9	38.94	38.15	2	18,004	0.01%
2021/07/06	18	38.65	29	38.98	38.30	-11	18,135	-0.06%
2021/07/05	3	39.25	3	39.95	39.75	0	18,084	0.00%
2021/07/02	1	38.70	10.2	38.94	38.85	-9.2	18,091	-0.05%
2021/07/01	6	38.58	11	38.62	38.45	-5	18,302	-0.03%
2021/06/30	0	0.00	1	39.80	39.30	-1	18,294	-0.01%
2021/06/29	25	39.76	32	39.55	39.20	-7	18,468	-0.04%
2021/06/28	12	41.20	18	41.59	41.05	-6	18,540	-0.03%
2021/06/25	1	41.35	1	40.80	40.50	0	18,401	0.00%
2021/06/24	5	40.96	6	40.91	40.85	-1	18,544	-0.01%
2021/06/23	30	40.70	6	40.80	40.80	24	18,455	0.13%
2021/06/22	8	39.69	10	40.21	39.50	-2	18,352	-0.01%
2021/06/21	2	39.15	30	39.07	40.35	-28	18,246	-0.15%
2021/06/18	2	40.50	17	40.80	39.95	-15	18,080	-0.08%
2021/06/17	2	39.90	9	40.53	40.60	-7	17,986	-0.04%
2021/06/16	9.2	40.80	6	41.28	40.10	3.2	17,926	0.02%
2021/06/15	35	41.60	22	41.34	41.95	13	17,718	0.07%
2021/06/11	12	39.09	14	39.52	40.00	-2	17,336	-0.01%
2021/06/10	16	37.73	2	37.78	38.15	14	17,007	0.08%
2021/06/09	19	37.62	15.1	37.86	37.20	3.9	16,904	0.02%
2021/06/08	0	0.00	9	36.17	36.30	-9	16,667	-0.05%
2021/06/07	5	35.44	8	35.85	35.85	-3	16,735	-0.02%
2021/06/04	1	36.80	0	0.00	36.65	1	16,664	0.01%
2021/06/03	0	0.00	2	37.15	37.25	-2	16,671	-0.01%
2021/06/02	5.3	36.78	1	36.50	36.40	4.3	16,689	0.03%
2021/06/01	3	37.37	6	38.25	37.25	-3	16,592	-0.02%
2021/05/31	4	36.85	11	36.91	37.05	-7	16,440	-0.04%
2021/05/28	2	36.75	2	36.48	36.40	0	16,429	0.00%
2021/05/26	3	35.82	14	35.94	35.75	-11	16,338	-0.07%
2021/05/25	0	0.00	2	35.43	35.50	-2	16,250	-0.01%
2021/05/24	43	35.50	6	35.31	35.25	37	16,189	0.23%
2021/05/21	5	34.75	1	34.55	34.65	4	16,131	0.02%
2021/05/20	9	34.42	5	34.92	33.70	4	16,144	0.02%
2021/05/19	31	34.22	25	33.64	34.25	6	15,972	0.04%
2021/05/18	8	33.59	6	33.92	34.25	2	15,837	0.01%
2021/05/17	9	33.41	3	32.17	32.10	6	15,722	0.04%
2021/05/14	33	35.62	28	35.97	34.50	5	15,490	0.03%
2021/05/13	27	35.98	44	35.93	35.05	-17	15,242	-0.11%
2021/05/12	22	37.91	12	38.50	36.25	10	14,940	0.07%
2021/05/11	39	38.54	40	38.53	38.00	-1	14,462	-0.01%
2021/05/10	13	40.75	2	40.83	40.55	11	14,152	0.08%
2021/05/07	37	40.65	27	40.55	40.50	10	14,117	0.07%
2021/05/06	9	40.24	12	40.17	39.65	-3	13,953	-0.02%
2021/05/05	11	40.29	39	40.44	39.45	-28	13,762	-0.20%
2021/05/04	54	42.10	55	42.37	40.60	-1	13,491	-0.01%
2021/05/03	11	42.91	41	43.01	42.15	-30	12,947	-0.23%
2021/04/29	12	42.10	18	42.61	41.60	-6	12,558	-0.05%
2021/04/28	67	44.35	31	44.41	43.10	36	12,112	0.30%
2021/04/27	14	42.99	2	42.70	43.15	12	11,739	0.10%
2021/04/26	32	44.29	39.1	44.48	44.70	-7.1	11,342	-0.06%
2021/04/23	15	40.64	35.1	40.57	41.80	-20.1	10,462	-0.19%
2021/04/22	24.1	39.93	6	40.26	38.00	18.1	9,884	0.18%
2021/04/21	21	40.98	20.1	41.49	40.60	0.9	9,433	0.01%
2021/04/20	23	39.32	27	39.05	39.95	-4	9,050	-0.04%
2021/04/19	137.2	40.90	92.1	41.00	40.10	45.1	8,710	0.52%	大買/
2021/04/16	25.1	38.07	14	38.86	39.45	11.1	7,903	0.14%
2021/04/15	3	35.42	11	35.52	35.90	-8	7,040	-0.11%
2021/04/14	9	32.74	30	32.65	32.65	-21	6,352	-0.33%
2021/04/13	14.1	33.34	2	33.45	33.10	12.1	6,203	0.20%
2021/04/12	8.3	32.13	4	32.33	32.80	4.3	5,987	0.07%
2021/04/09	0	31.67	1	31.50	31.50	-1	5,789	-0.02%
2021/04/08	26	31.71	0	0.00	31.45	26	5,763	0.45%
2021/04/07	6	31.79	12	31.92	31.45	-6	5,728	-0.10%
2021/04/06	4	31.03	3	31.25	30.95	1	5,545	0.02%
2021/04/01	15	30.87	19	31.27	31.20	-4	5,507	-0.07%
2021/03/31	7	30.45	32	30.42	30.85	-25	5,291	-0.47%
2021/03/30	12	29.76	1	29.55	29.70	11	5,047	0.22%
2021/03/29	3	29.40	24	29.50	29.70	-21	5,032	-0.42%
2021/03/26	5	28.85	0	0.00	28.85	5	4,899	0.10%
2021/03/23	0	0.00	4	28.90	29.00	-4	5,115	-0.08%
2021/03/22	0	0.00	5.1	29.17	29.20	-5.1	5,117	-0.10%
2021/03/19	8.5	28.84	12	28.77	29.10	-3.5	5,107	-0.07%
2021/03/18	1	28.50	1	28.55	28.55	0	5,078	0.00%
2021/03/17	11	28.75	4	28.41	28.50	7	5,164	0.14%
2021/03/16	1	28.75	10	29.05	28.80	-9	5,284	-0.17%
2021/03/15	10	28.75	0	0.00	28.70	10	5,431	0.18%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	2	28.90	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	10	28.30	28.50	-10	5,756	-0.17%
2021/03/09	11	27.89	0	0.00	28.05	11	5,996	0.18%
2021/03/08	18	28.08	5	28.08	28.10	13	6,033	0.22%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/03/02	2.1	28.56	0	0.00	28.60	2.1	6,130	0.03%
2021/02/26	2	28.75	0	0.00	29.00	2	6,252	0.03%
2021/02/24	3	28.90	0	0.00	28.75	3	6,335	0.05%
2021/02/23	12	29.04	0.1	29.30	29.05	12	6,537	0.18%
2021/02/22	0	0.00	16	28.97	29.35	-16	6,546	-0.24%
2021/02/19	0	28.35	0	0.00	28.30	0	6,546	0.00%
2021/02/18	10	28.35	0	0.00	28.60	10	6,541	0.15%
2021/02/17	1	28.45	10	28.35	28.55	-9	6,536	-0.14%
2021/02/05	10	28.00	0	0.00	28.00	10	6,498	0.15%
2021/02/04	0	0.00	1	28.55	28.15	-1	6,480	-0.02%
2021/02/03	6	28.32	5	28.25	28.35	1	6,522	0.02%
2021/01/29	1.1	28.21	9	28.13	28.45	-8	6,598	-0.12%
2021/01/28	2	27.90	33	27.91	28.00	-31	6,538	-0.47%
2021/01/27	1	28.15	0	0.00	28.20	1	6,506	0.02%
2021/01/26	0	0.00	1	27.95	28.00	-1	6,491	-0.02%
2021/01/25	15	27.91	57	28.11	28.25	-42	6,474	-0.65%
2021/01/22	0	0.00	10	27.90	27.85	-10	6,458	-0.15%
2021/01/21	3	28.28	11	28.46	28.00	-8	6,408	-0.12%
2021/01/20	31	28.52	0	0.00	28.30	31	6,375	0.49%
2021/01/19	11	29.36	0	0.00	29.15	11	6,314	0.17%
2021/01/18	2	29.25	20	29.18	29.40	-18	6,285	-0.29%
2021/01/15	18	29.86	1	29.90	29.80	17	6,253	0.27%
2021/01/14	6	30.12	24	30.12	30.10	-18	6,205	-0.29%
2021/01/13	12	29.52	11	29.76	29.75	1	6,175	0.02%
2021/01/12	10	29.85	6	29.65	29.40	4	6,141	0.07%
2021/01/11	1	29.60	20	30.03	30.10	-19	6,098	-0.31%
2021/01/08	13	29.60	1	29.95	29.55	12	6,060	0.20%
2021/01/07	14	29.95	0	0.00	29.95	14	5,996	0.23%
2021/01/06	18	30.30	0	0.00	30.00	18	5,955	0.30%
2021/01/05	10	30.85	3	31.00	30.85	7	5,853	0.12%
2021/01/04	1	30.85	9	31.22	31.40	-8	5,805	-0.14%
2020/12/31	15	31.08	1	31.30	30.75	14	5,767	0.24%
2020/12/30	6	31.33	0	0.00	31.25	6	5,816	0.10%
2020/12/29	2	31.35	5	31.55	31.30	-3	5,781	-0.05%
2020/12/28	0	0.00	8	31.08	31.20	-8	5,705	-0.14%
2020/12/25	1	30.80	5	30.55	30.55	-4	5,630	-0.07%
2020/12/24	0	0.00	3	30.58	30.30	-3	5,600	-0.05%
2020/12/21	16	30.86	0	0.00	30.70	16	5,620	0.28%
2020/12/18	0	0.00	13	31.88	31.35	-13	5,590	-0.23%
2020/12/17	0	0.00	1	31.20	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	25	31.00	31.25	-25	5,463	-0.46%
2020/12/15	25	30.55	1	31.10	30.55	24	5,455	0.44%
2020/12/14	4	31.46	2	31.45	31.45	2	5,418	0.04%
2020/12/11	7	31.20	1	31.60	30.90	6	5,397	0.11%
2020/12/10	24	31.83	5	32.43	31.60	19	5,361	0.35%
2020/12/09	12	32.49	15	32.50	32.45	-3	5,222	-0.06%
2020/12/08	11	32.22	19	31.90	31.80	-8	5,085	-0.16%
2020/12/07	0	0.00	1	31.55	31.70	-1	5,005	-0.02%
2020/12/04	36	31.58	7	31.46	31.30	29	4,944	0.59%
2020/12/03	6	32.32	27	32.07	32.05	-21	4,829	-0.43%
2020/12/02	4	31.49	1	31.45	31.50	3	4,736	0.06%
2020/12/01	15	31.35	0	0.00	31.30	15	4,723	0.32%
2020/11/30	2	31.05	26	31.22	31.30	-24	4,715	-0.51%
2020/11/27	7	31.03	35	31.14	31.00	-28	4,718	-0.59%
2020/11/26	16	30.65	0	0.00	30.95	16	4,708	0.34%
2020/11/25	0	0.00	11	31.08	30.60	-11	4,826	-0.23%
2020/11/24	0	0.00	37	30.15	30.10	-37	4,702	-0.79%
2020/11/23	23	30.46	33	30.37	30.25	-10	4,833	-0.21%
2020/11/20	25	30.31	38	30.20	30.45	-13	4,811	-0.27%
2020/11/19	2	29.50	10	29.55	29.50	-8	4,603	-0.17%
2020/11/18	0	0.00	20	29.40	29.40	-20	4,566	-0.44%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/16	5	28.62	0	0.00	28.55	5	4,604	0.11%
2020/11/13	2	28.60	1	28.70	28.60	1	4,612	0.02%
2020/11/12	14	28.86	0	0.00	28.80	14	4,618	0.30%
2020/11/11	2	28.85	0	0.00	29.15	2	4,650	0.04%
2020/11/10	0	0.00	10	28.95	29.30	-10	4,643	-0.22%
2020/11/09	10	28.50	0	0.00	28.60	10	4,601	0.22%
2020/11/06	10	29.00	0	0.00	28.80	10	4,597	0.22%
2020/11/05	0	0.00	21	29.00	28.95	-21	4,625	-0.45%
2020/11/04	11	28.60	0	0.00	28.65	11	4,656	0.24%
2020/11/03	1	28.65	0	0.00	28.65	1	4,771	0.02%
2020/11/02	4.2	28.55	0	0.00	28.40	4.2	4,922	0.09%
2020/10/30	2	28.65	5	28.85	28.70	-3	4,970	-0.06%
2020/10/29	15	28.50	2	28.95	28.80	13	5,076	0.26%
2020/10/28	4	29.00	0	0.00	29.00	4	5,093	0.08%
2020/10/27	0	0.00	15	29.40	29.25	-15	5,119	-0.29%
2020/10/20	0	0.00	0	29.00	28.70	0	5,507	0.00%
2020/10/19	1	29.00	1	28.85	28.80	0	5,572	0.00%
2020/10/15	15	29.00	0	0.00	29.00	15	5,689	0.26%
2020/10/14	0	0.00	10	29.50	29.45	-10	5,784	-0.17%
2020/10/12	0	0.00	13	29.25	29.20	-13	5,949	-0.22%
2020/10/08	2	29.55	1	29.70	29.20	1	6,003	0.02%
2020/10/07	2	29.88	20	29.65	29.50	-18	6,051	-0.30%
2020/09/25	10	28.12	0	0.00	28.35	10	6,782	0.15%
2020/09/24	15	28.89	0	0.00	28.35	15	6,839	0.22%
2020/09/23	11	29.58	18	29.64	29.30	-7	6,911	-0.10%
2020/09/22	5	29.65	0	0.00	29.60	5	7,288	0.07%
2020/09/21	0	0.00	1	30.60	30.15	-1	7,600	-0.01%
2020/09/18	0	0.00	2	30.25	30.10	-2	7,613	-0.03%
2020/09/17	0	0.00	2	30.43	30.25	-2	7,653	-0.03%
2020/09/16	15	30.68	0	0.00	30.50	15	7,675	0.20%
2020/09/15	0	0.00	9	31.00	30.70	-9	7,687	-0.12%
2020/09/14	1	30.40	5	30.60	30.45	-4	7,913	-0.05%
2020/09/11	7	30.19	0	0.00	30.25	7	8,004	0.09%
2020/09/10	9	30.63	0	0.00	30.55	9	8,207	0.11%
2020/09/09	2	30.60	6	31.11	31.00	-4	8,241	-0.05%
2020/09/08	6	30.71	0	0.00	30.45	6	8,310	0.07%
2020/09/07	17	31.32	14	31.37	31.00	3	8,379	0.04%
2020/09/04	1	30.00	0	0.00	30.60	1	8,293	0.01%
2020/09/03	1	30.80	2	30.60	30.55	-1	8,287	-0.01%
2020/09/02	32	31.02	1	31.35	30.80	31	8,260	0.38%
2020/09/01	3	30.22	5	30.43	30.45	-2	8,207	-0.02%
2020/08/31	4	30.69	14	30.55	30.10	-10	8,182	-0.12%
2020/08/28	2	29.85	7	30.21	30.00	-5	8,058	-0.06%
2020/08/27	4	30.10	2	30.13	29.80	2	8,063	0.02%
2020/08/25	0	0.00	2	29.00	28.95	-2	7,929	-0.03%
2020/08/24	1	29.00	0	0.00	28.90	1	7,983	0.01%
2020/08/21	0	0.00	2	28.50	28.80	-2	8,070	-0.02%
2020/08/20	19	28.14	0	0.00	28.10	19	8,171	0.23%
2020/08/19	8	29.62	4	29.70	29.40	4	8,176	0.05%
2020/08/18	1	29.85	21	30.10	29.75	-20	8,281	-0.24%
2020/08/17	0	0.00	2	30.30	30.20	-2	8,289	-0.02%
2020/08/14	0	0.00	5	30.20	30.00	-5	8,261	-0.06%
2020/08/13	13	29.50	0	0.00	29.45	13	8,271	0.16%
2020/08/12	7	29.81	0	0.00	29.75	7	8,262	0.08%
2020/08/11	7	30.29	1	30.30	30.15	6	8,251	0.07%
2020/08/10	0	0.00	5	30.80	30.45	-5	8,272	-0.06%
2020/08/07	6	30.22	0	0.00	30.10	6	8,296	0.07%
2020/08/06	6	31.25	5	31.15	31.05	1	8,239	0.01%
2020/08/04	3	30.70	4	30.94	30.35	-1	8,116	-0.01%
2020/08/03	0	0.00	5	30.00	29.85	-5	8,021	-0.06%
2020/07/31	0	0.00	3	30.05	29.90	-3	8,109	-0.04%
2020/07/29	0	0.00	5	29.45	29.50	-5	8,105	-0.06%
2020/07/28	13	29.20	0	0.00	28.95	13	8,104	0.16%
2020/07/27	0	0.00	8	30.20	30.05	-8	8,020	-0.10%
2020/07/24	5	30.75	8	31.46	30.75	-3	7,968	-0.04%
2020/07/23	0	0.00	5	31.40	30.90	-5	7,898	-0.06%
2020/07/21	5	31.30	2	31.30	31.20	3	7,864	0.04%
2020/07/20	13	31.55	5	31.70	31.50	8	7,808	0.10%
2020/07/17	4	30.65	0	0.00	31.00	4	7,761	0.05%
2020/07/16	8	31.26	0	0.00	31.15	8	7,761	0.10%
2020/07/15	2	30.85	0	0.00	30.70	2	7,708	0.03%
2020/07/14	7	31.29	1	30.90	31.00	6	7,806	0.08%
2020/07/13	0	0.00	1	31.80	31.80	-1	7,782	-0.01%
2020/07/10	12	31.82	5	31.95	31.30	7	7,843	0.09%
2020/07/09	5	33.20	2	32.90	32.90	3	7,741	0.04%
2020/07/08	17	33.69	0	0.00	33.45	17	7,696	0.22%
2020/07/07	3	33.72	7	33.46	32.95	-4	7,652	-0.05%
2020/07/06	0	0.00	10	32.98	33.10	-10	7,565	-0.13%
2020/07/03	13	32.47	0	0.00	32.40	13	7,551	0.17%
2020/07/02	0	0.00	5	32.40	32.50	-5	7,536	-0.07%
2020/07/01	8	32.89	1	32.65	32.35	7	7,466	0.09%
2020/06/30	2	32.65	13	31.69	33.15	-11	7,086	-0.16%
2020/06/29	0	0.00	32	30.18	30.15	-32	6,816	-0.47%
2020/06/24	6	30.85	0	0.00	30.50	6	6,829	0.09%
2020/06/23	13	30.56	0	0.00	30.60	13	6,858	0.19%
2020/06/19	6	31.01	26	30.92	30.30	-20	6,947	-0.29%
2020/06/18	5	30.65	5	30.80	30.80	0	6,746	0.00%
2020/06/17	33	30.72	19	30.83	30.75	14	6,739	0.21%
2020/06/16	4	29.98	1	30.05	30.00	3	6,809	0.04%
2020/06/15	0	0.00	8	29.96	29.70	-8	7,172	-0.11%
2020/06/12	10	28.90	10	29.05	29.15	0	7,177	0.00%
2020/06/11	35	30.31	7	30.44	29.85	28	7,204	0.39%
2020/06/10	11	30.01	20	30.00	30.05	-9	7,285	-0.12%
2020/06/09	25	30.24	0	0.00	30.15	25	7,462	0.34%
2020/06/08	10	30.40	12	30.53	30.45	-2	7,598	-0.03%
2020/06/05	1	30.20	10	30.17	30.15	-9	7,587	-0.12%
2020/06/04	1	30.45	25	30.24	30.20	-24	7,633	-0.31%
2020/06/03	1	30.10	36	30.23	30.15	-35	7,707	-0.45%
2020/06/02	6	30.03	2	30.00	30.00	4	7,759	0.05%
2020/06/01	0	0.00	3	30.37	30.55	-3	7,836	-0.04%
2020/05/29	0	0.00	7	30.03	30.50	-7	7,867	-0.09%
2020/05/28	7	29.61	26	30.31	29.60	-19	8,077	-0.24%
2020/05/27	10	30.98	7	30.81	30.70	3	8,086	0.04%
2020/05/26	53	30.06	29	30.35	30.00	24	8,123	0.30%
2020/05/25	15	29.13	6	28.85	29.50	9	8,136	0.11%
2020/05/22	7	28.50	20	28.55	28.10	-13	8,028	-0.16%
2020/05/20	3	28.87	6	29.15	28.70	-3	8,128	-0.04%
2020/05/19	21	28.44	0	0.00	28.65	21	8,101	0.26%
2020/05/15	2	28.50	0	0.00	28.30	2	8,076	0.02%
2020/05/14	37	28.70	0	0.00	28.20	37	8,040	0.46%
2020/05/13	1	29.20	2	29.23	29.15	-1	7,992	-0.01%
2020/05/12	2	29.00	0	0.00	29.10	2	7,979	0.03%
2020/05/11	6	28.75	0	0.00	28.90	6	7,968	0.08%
2020/05/08	7	29.13	3	29.22	28.90	4	7,937	0.05%
2020/05/07	5	28.87	1	28.90	29.10	4	7,925	0.05%
2020/05/06	1	30.05	0	0.00	29.70	1	7,842	0.01%
2020/05/05	2	29.40	0	0.00	29.40	2	7,803	0.03%
2020/04/30	8	29.99	0	0.00	30.00	8	7,805	0.10%
2020/04/28	0	0.00	1	30.05	29.95	-1	7,869	-0.01%
2020/04/27	0	0.00	0.5	30.00	30.00	-0.5	7,955	-0.01%
2020/04/24	0	0.00	1	28.90	29.15	-1	7,894	-0.01%
2020/04/23	2	28.85	2	28.73	28.80	0	7,896	0.00%
2020/04/22	2	28.83	0	0.00	28.60	2	7,870	0.03%
2020/04/21	3	28.80	2	29.33	28.80	1	7,852	0.01%
2020/04/17	9	30.51	1	31.35	30.05	8	7,769	0.10%
2020/04/15	5	31.70	9	31.93	31.20	-4	7,598	-0.05%
2020/04/14	5	30.75	3	30.73	30.60	2	7,525	0.03%
2020/04/13	4	30.40	5	30.64	30.60	-1	7,578	-0.01%
2020/04/10	3	30.10	12	30.27	30.40	-9	7,528	-0.12%
2020/04/09	9	29.92	1.1	30.55	29.70	7.9	7,544	0.10%
2020/04/08	5	29.25	25	30.09	30.35	-20	7,478	-0.27%
2020/04/07	5	29.09	1	29.30	29.25	4	7,348	0.05%
2020/04/06	0	0.00	5	29.00	29.35	-5	7,284	-0.07%
2020/03/31	27	28.94	6	28.96	28.40	21	7,422	0.28%
2020/03/30	3	27.87	1	28.10	28.30	2	7,425	0.03%
2020/03/27	6	29.21	2	28.40	27.95	4	7,509	0.05%
2020/03/26	9	28.57	8	28.73	28.85	1	7,909	0.01%
2020/03/25	7	29.09	12	29.15	28.90	-5	8,151	-0.06%
2020/03/24	5	28.54	8	28.46	28.40	-3	8,194	-0.04%
2020/03/23	9	27.78	10	27.77	27.70	-1	8,536	-0.01%
2020/03/20	42	29.59	40	30.01	29.45	2	8,940	0.02%
2020/03/19	23	27.44	23	27.51	28.40	0	9,253	0.00%
2020/03/18	1	28.35	11	27.68	26.95	-10	8,872	-0.11%
2020/03/17	1	26.70	1	27.30	26.95	0	9,000	0.00%
2020/03/16	0	0.00	2	28.55	27.00	-2	8,874	-0.02%
2020/03/13	11	28.98	0	0.00	29.75	11	8,709	0.13%
2020/03/12	13	32.85	2	32.95	32.10	11	8,506	0.13%
2020/03/11	5	35.05	0	0.00	34.85	5	8,348	0.06%
2020/03/10	7	35.26	6	35.57	35.80	1	8,328	0.01%
2020/03/09	2	36.55	6	36.33	35.60	-4	8,248	-0.05%
2020/03/06	1	36.90	1	37.35	37.55	0	8,123	0.00%
2020/03/04	5	37.35	3	37.43	37.65	2	7,951	0.03%
2020/03/03	50	37.92	60.3	37.92	37.45	-10.3	7,867	-0.13%
2020/03/02	0	0.00	19	35.75	36.40	-19	7,673	-0.25%
2020/02/27	5.2	35.24	3	35.67	35.00	2.2	7,547	0.03%
2020/02/26	0	0.00	21	35.82	36.50	-21	7,373	-0.28%
2020/02/25	0	0.00	6	34.46	34.90	-6	7,202	-0.08%
2020/02/24	5	34.90	0	0.00	34.90	5	7,183	0.07%
2020/02/21	6	35.54	0	0.00	35.45	6	7,171	0.08%
2020/02/20	2	34.88	1	34.90	35.30	1	7,060	0.01%
2020/02/19	1	34.65	0	0.00	34.70	1	7,049	0.01%
2020/02/18	1	34.65	11	35.05	34.75	-10	7,057	-0.14%
2020/02/14	2	34.38	5	34.60	34.40	-3	7,082	-0.04%
2020/02/13	5	34.75	0	0.00	34.15	5	7,087	0.07%
2020/02/12	10	34.30	0	0.00	34.15	10	7,121	0.14%
2020/02/11	0	0.00	6	33.93	34.00	-6	7,123	-0.08%
2020/02/07	6	33.43	0	0.00	33.35	6	7,243	0.08%
2020/02/06	0	0.00	6	34.10	34.20	-6	7,237	-0.08%
2020/02/04	5	33.30	0	0.00	33.50	5	7,220	0.07%
2020/02/03	6	31.92	3	32.23	33.00	3	7,249	0.04%
2020/01/31	7	34.48	0	0.00	34.25	7	7,189	0.10%
2020/01/30	2	34.63	4	34.60	34.20	-2	7,193	-0.03%
2020/01/20	10	37.68	1	37.75	37.55	9	7,143	0.13%
2020/01/17	0	0.00	21	38.05	37.80	-21	7,229	-0.29%
2020/01/16	0	0.00	0	37.70	37.70	0	7,309	0.00%
2020/01/15	10	37.40	2	38.10	37.35	8	7,445	0.11%
2020/01/14	15	37.43	5	37.35	37.80	10	7,433	0.13%
2020/01/13	8	36.63	6	37.37	37.50	2	7,430	0.03%
2020/01/10	1	36.45	5	36.65	36.65	-4	7,450	-0.05%
2020/01/08	4	36.34	5	36.50	36.15	-1	7,466	-0.01%
2020/01/07	2	37.10	11	37.37	37.00	-9	7,476	-0.12%
2020/01/06	1	38.20	0	0.00	38.20	1	7,443	0.01%
2020/01/03	0	0.00	1	38.60	38.15	-1	7,509	-0.01%
2020/01/02	0	0.00	1	38.70	38.35	-1	7,550	-0.01%
2019/12/30	1	38.30	0	0.00	38.35	1	7,685	0.01%
2019/12/27	4	39.18	0	0.00	38.50	4	7,650	0.05%
2019/12/26	5	38.20	3	38.80	38.40	2	7,510	0.03%
2019/12/25	7	39.08	3	39.38	38.90	4	7,446	0.05%
2019/12/24	2	39.08	1	38.95	38.75	1	7,452	0.01%
2019/12/23	29	40.30	32	40.05	39.20	-3	7,343	-0.04%
2019/12/20	8	39.14	8	39.11	39.00	0	6,899	0.00%
2019/12/19	6	38.29	8	38.45	38.50	-2	6,622	-0.03%
2019/12/18	11	39.41	11	38.64	38.10	0	6,490	0.00%
2019/12/17	22	38.39	10	38.23	38.00	12	6,134	0.20%
2019/12/16	6	39.05	19	37.56	39.10	-13	5,802	-0.22%
2019/12/13	1	35.60	0	0.00	35.55	1	5,577	0.02%
2019/12/12	6	36.93	6	36.77	36.40	0	5,540	0.00%
2019/12/10	0	0.00	5	35.65	35.45	-5	5,328	-0.09%
2019/12/06	5	35.50	0	0.00	35.50	5	5,434	0.09%
2019/12/05	0	0.00	1	35.95	35.85	-1	5,489	-0.02%
2019/12/02	0	0.00	2	35.30	35.40	-2	5,569	-0.04%
2019/11/29	0	0.00	4	35.20	35.05	-4	5,542	-0.07%
2019/11/28	5	35.35	1	35.75	35.35	4	5,538	0.07%
2019/11/27	0	0.00	9	35.97	35.90	-9	5,556	-0.16%
2019/11/25	1	35.05	18	35.11	35.00	-17	5,473	-0.31%
2019/11/22	0	0.00	5	34.93	34.85	-5	5,519	-0.09%
2019/11/21	5	34.50	5	34.59	34.75	0	5,528	0.00%
2019/11/20	1	34.70	8	34.84	34.75	-7	5,526	-0.13%
2019/11/19	6	35.01	0	0.00	35.10	6	5,512	0.11%
2019/11/18	0	0.00	2	35.33	35.50	-2	5,514	-0.04%
2019/11/15	0	0.00	3	34.55	34.85	-3	5,509	-0.05%
2019/11/14	2	34.35	2	34.30	34.35	0	5,518	0.00%
2019/11/13	1	34.80	0	0.00	34.95	1	5,520	0.02%
2019/11/12	7	34.81	0	0.00	35.05	7	5,576	0.13%
2019/11/11	8	34.91	11	35.16	34.65	-3	5,626	-0.05%
2019/11/08	2	35.90	0	0.00	35.75	2	5,640	0.04%
2019/11/07	11	35.84	8	35.76	36.10	3	5,692	0.05%
2019/11/06	6	37.07	1	37.40	36.90	5	5,686	0.09%
2019/11/05	0	0.00	1	37.70	37.50	-1	5,984	-0.02%
2019/11/04	0	0.00	1	37.50	37.30	-1	6,019	-0.02%
2019/10/31	10	37.16	1	37.25	36.80	9	6,132	0.15%
2019/10/30	1	37.80	5	37.80	37.50	-4	6,142	-0.07%
2019/10/29	2	38.08	1	37.80	37.50	1	6,135	0.02%
2019/10/28	8	38.29	8	38.04	37.90	0	6,209	0.00%
2019/10/25	9	38.79	1	38.85	38.75	8	6,201	0.13%
2019/10/24	6	39.13	13	39.12	39.25	-7	6,162	-0.11%
2019/10/23	0	0.00	10	38.92	38.50	-10	6,182	-0.16%
2019/10/22	0	0.00	6	38.35	38.00	-6	6,083	-0.10%
2019/10/21	0	0.00	1	37.95	38.10	-1	6,093	-0.02%
2019/10/18	3	38.18	2	38.15	37.90	1	6,115	0.02%
2019/10/16	7	37.71	6	37.92	37.50	1	6,336	0.02%
2019/10/15	0	0.00	6	38.43	37.95	-6	6,533	-0.09%
2019/10/14	2	38.35	3	38.33	38.25	-1	6,572	-0.02%
2019/10/09	1	38.15	2	38.33	37.70	-1	6,532	-0.02%
2019/10/08	1	38.05	10	38.26	38.25	-9	6,479	-0.14%
2019/10/07	2	37.75	5	37.70	37.50	-3	6,469	-0.05%
2019/10/04	3	36.82	4	37.30	36.85	-1	6,431	-0.02%
2019/10/03	1	35.70	1	36.25	36.45	0	6,430	0.00%
2019/10/01	0	0.00	1	35.95	36.15	-1	6,792	-0.01%
2019/09/27	0	0.00	1	36.85	35.50	-1	6,765	-0.01%
2019/09/26	10	36.93	2	37.05	36.70	8	6,700	0.12%
2019/09/25	7	36.91	20	37.10	36.65	-13	6,722	-0.19%
2019/09/24	0	0.00	6	37.83	37.60	-6	6,712	-0.09%
2019/09/23	9	38.08	0	0.00	37.65	9	6,702	0.13%
2019/09/20	1	37.65	8	37.85	37.70	-7	6,702	-0.10%
2019/09/19	23	38.01	6	37.75	37.50	17	6,640	0.26%
2019/09/18	25	38.72	39	38.33	38.55	-14	6,601	-0.21%
2019/09/17	0	0.00	9	36.96	36.65	-9	6,243	-0.14%
2019/09/16	0	0.00	10	36.75	37.10	-10	6,305	-0.16%
2019/09/12	11	37.06	5	37.45	37.05	6	6,354	0.09%
2019/09/11	0	0.00	80	37.46	37.25	-80	6,393	-1.25%
2019/09/10	6	36.00	0	0.00	35.85	6	6,314	0.10%
2019/09/09	0	0.00	7	36.81	36.75	-7	6,308	-0.11%
2019/09/05	6	35.68	0	0.00	35.50	6	6,436	0.09%
2019/09/04	6	35.25	7	35.31	35.25	-1	6,445	-0.02%
2019/09/03	2	34.75	0.2	34.85	34.75	1.8	6,550	0.03%
2019/08/30	2	34.95	0	0.00	34.75	2	6,617	0.03%
2019/08/27	11	34.97	12	34.65	34.40	-1	6,781	-0.01%
2019/08/26	0	0.00	4	33.65	33.85	-4	6,789	-0.06%
2019/08/23	1	34.15	0	0.00	34.10	1	6,811	0.01%
2019/08/22	0	0.00	2	34.05	34.05	-2	6,845	-0.03%
2019/08/21	0.1	34.05	0	0.00	33.95	0.1	6,878	0.00%
2019/08/20	1	33.95	1	34.20	33.75	0	6,914	0.00%
2019/08/16	0	0.00	2	34.20	34.20	-2	6,984	-0.03%
2019/08/15	0	0.00	12	33.53	33.70	-12	7,001	-0.17%
2019/08/14	0	0.00	4	33.26	33.25	-4	7,095	-0.06%
2019/08/13	2	32.70	1	32.90	32.65	1	7,071	0.01%
2019/08/12	3	32.95	2	33.25	33.25	1	7,124	0.01%
2019/08/08	4	32.89	2	32.95	32.85	2	7,143	0.03%
2019/08/07	15	33.12	7	33.02	33.00	8	7,184	0.11%
2019/08/06	9	35.73	1	36.00	35.85	8	7,017	0.11%
2019/08/05	7	36.76	1	36.80	36.40	6	7,074	0.08%
2019/08/02	9	36.92	0	0.00	36.80	9	7,279	0.12%
2019/08/01	10	38.22	13	38.02	37.95	-3	7,349	-0.04%
2019/07/31	3	39.00	1	38.85	38.85	2	7,567	0.03%
2019/07/30	14	39.21	4	39.31	38.75	10	7,993	0.13%
2019/07/29	10	40.42	5	40.70	40.10	5	7,996	0.06%
2019/07/26	10	40.20	0	0.00	40.25	10	8,005	0.12%
2019/07/25	2	40.23	20	40.07	40.25	-18	8,165	-0.22%
2019/07/24	1	39.35	1	39.80	39.35	0	8,097	0.00%
2019/07/23	2	39.35	0	0.00	39.50	2	8,160	0.02%
2019/07/22	0	0.00	9	39.26	39.25	-9	8,204	-0.11%
2019/07/19	12	39.59	8	39.68	39.15	4	8,258	0.05%
2019/07/18	12	40.34	4	40.38	39.55	8	8,268	0.10%
2019/07/17	0	0.00	20	40.01	40.55	-20	8,135	-0.25%
2019/07/16	4	39.60	7	39.65	39.40	-3	8,035	-0.04%
2019/07/15	1	38.60	0	0.00	38.95	1	8,111	0.01%
2019/07/12	5	38.90	3	39.35	38.90	2	8,342	0.02%
2019/07/11	2	39.20	8	39.27	39.20	-6	8,562	-0.07%
2019/07/09	12	38.70	15	38.75	38.65	-3	8,828	-0.03%
2019/07/08	8	39.14	20	39.59	39.00	-12	9,049	-0.13%
2019/07/04	0	0.00	6	37.23	37.10	-6	10,207	-0.06%
2019/07/02	2	37.05	1	37.20	37.35	1	10,901	0.01%
2019/07/01	6	36.94	0	0.00	36.85	6	11,031	0.05%
2019/06/27	1	36.70	0	0.00	36.70	1	11,501	0.01%
2019/06/26	1	36.50	1	36.70	36.80	0	11,707	0.00%
2019/06/25	0	0.00	1	37.20	36.75	-1	11,834	-0.01%
2019/06/24	5	37.05	24	37.28	37.40	-19	11,963	-0.16%
2019/06/21	1	37.10	9	37.33	37.20	-8	12,065	-0.07%
2019/06/20	22	37.38	1	37.10	37.10	21	12,189	0.17%
2019/06/19	3	37.05	3	36.83	37.05	0	12,635	0.00%
2019/06/18	1	36.20	0	0.00	36.10	1	12,760	0.01%
2019/06/17	6	36.78	2	36.85	36.50	4	13,098	0.03%
2019/06/14	1	36.80	1	37.15	36.90	0	13,916	0.00%
2019/06/13	8	37.16	9	37.06	36.80	-1	14,624	-0.01%
2019/06/12	1	36.40	0	0.00	36.25	1	14,754	0.01%
2019/06/11	4	36.28	5	36.40	36.00	-1	14,900	-0.01%
2019/06/10	4	35.40	0	0.00	35.50	4	14,813	0.03%
2019/06/06	1	34.95	1	34.85	34.95	0	14,843	0.00%
2019/06/05	3.1	35.53	3	34.85	34.85	0.1	14,952	0.00%
2019/06/04	7	35.16	0	0.00	35.15	7	14,982	0.05%
2019/06/03	20	35.10	0	0.00	35.10	20	15,244	0.13%
2019/05/30	0	0.00	7	36.21	36.25	-7	15,280	-0.05%
2019/05/29	5	35.70	6	36.00	35.70	-1	15,399	-0.01%
2019/05/28	3	36.23	2	36.10	36.05	1	15,485	0.01%
2019/05/27	2	35.95	0	0.00	35.80	2	15,658	0.01%
2019/05/24	3	36.05	6	35.95	36.15	-3	16,081	-0.02%
2019/05/23	2	35.53	1	35.60	35.65	1	16,183	0.01%
2019/05/22	6	36.33	0	0.00	36.10	6	16,253	0.04%
2019/05/21	4	35.35	71	36.06	36.65	-67	16,356	-0.41%
2019/05/20	8	34.64	2	34.68	34.55	6	16,304	0.04%
2019/05/17	13	35.11	3	34.60	34.55	10	16,364	0.06%
2019/05/16	14	35.92	0	0.00	35.50	14	16,401	0.09%
2019/05/15	4	36.70	14	36.87	36.70	-10	16,463	-0.06%
2019/05/14	4	35.30	22	35.69	35.65	-18	16,506	-0.11%
2019/05/13	9.1	35.77	11	36.18	35.40	-1.9	16,473	-0.01%
2019/05/10	36	36.94	14	36.18	36.45	22	16,462	0.13%
2019/05/09	18	37.71	18	37.71	37.20	0	16,372	0.00%
2019/05/08	11	37.29	1	36.80	37.50	10	16,549	0.06%
2019/05/07	24	39.23	15	39.16	39.20	9	16,842	0.05%
2019/05/06	27	41.73	11	42.04	41.50	16	16,539	0.10%
2019/05/03	1	42.80	3	42.65	42.90	-2	16,507	-0.01%
2019/05/02	10	43.06	19	42.90	43.05	-9	16,608	-0.05%
2019/04/30	4	41.26	13	41.79	41.80	-9	16,598	-0.05%
2019/04/29	2	41.20	0	0.00	41.20	2	16,873	0.01%
2019/04/26	15	41.37	0	0.00	41.20	15	16,896	0.09%
2019/04/25	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/24	8	42.55	8	43.03	42.45	0	17,234	0.00%
2019/04/23	5	42.70	2	42.50	42.60	3	17,276	0.02%
2019/04/22	0	0.00	10	43.35	43.15	-10	17,522	-0.06%
2019/04/19	13	42.70	8	42.99	42.70	5	17,712	0.03%
2019/04/18	18	43.88	12	42.85	42.15	6	17,796	0.03%
2019/04/17	56.1	45.60	67	44.95	44.30	-10.9	17,877	-0.06%
2019/04/16	11	43.99	1	44.15	44.50	10	17,684	0.06%
2019/04/15	22	43.84	3	44.10	43.90	19	17,630	0.11%
2019/04/12	21	43.72	18	43.90	43.75	3	17,456	0.02%
2019/04/11	37	43.59	30	43.68	43.00	7	17,228	0.04%
2019/04/10	114	44.35	103.1	44.08	44.25	10.9	16,912	0.06%	大買/大賣/
2019/04/09	0	0.00	16	41.82	42.00	-16	15,995	-0.10%
2019/04/08	9	41.15	26	41.57	40.90	-17	15,740	-0.11%
2019/04/03	6	40.54	0	0.00	40.45	6	15,536	0.04%
2019/04/02	6	40.99	0	0.00	40.80	6	15,407	0.04%
2019/04/01	1	40.20	4	40.28	40.15	-3	15,066	-0.02%
2019/03/29	19	40.11	0	0.00	39.95	19	14,931	0.13%
2019/03/28	4	39.80	4	39.48	39.55	0	14,844	0.00%
2019/03/27	80	40.07	80	40.12	39.85	0	14,968	0.00%
2019/03/26	0	0.00	28	39.43	39.20	-28	14,863	-0.19%
2019/03/25	68	39.57	36	39.27	38.85	32	14,975	0.21%
2019/03/22	26	41.59	43	41.00	40.60	-17	14,881	-0.11%
2019/03/21	12	40.20	4	40.31	40.10	8	14,527	0.06%
2019/03/20	1	40.10	15	40.40	40.35	-14	14,483	-0.10%
2019/03/19	23	41.39	7	41.55	39.55	16	14,288	0.11%
2019/03/18	100	38.53	132	39.30	41.15	-32	13,620	-0.23%	大賣/
2019/03/15	7	37.69	9	37.54	37.45	-2	13,140	-0.02%
2019/03/14	5	36.97	0	0.00	36.80	5	12,936	0.04%
2019/03/13	3	36.20	1	36.50	36.20	2	13,061	0.02%
2019/03/12	0	0.00	1	36.35	36.00	-1	13,193	-0.01%
2019/03/11	3	36.87	1	36.40	36.25	2	13,291	0.02%
2019/03/08	0	0.00	81	35.50	36.00	-81	13,536	-0.60%
2019/03/07	23	36.02	2	35.88	35.60	21	14,841	0.14%
2019/03/06	0	37.40	0	0.00	37.25	0	15,111	0.00%
2019/03/05	0	0.00	3	37.65	37.50	-3	15,338	-0.02%
2019/03/04	3	37.18	37	37.37	37.90	-34	15,348	-0.22%
2019/02/27	9	36.90	10	36.90	36.80	-1	15,395	-0.01%
2019/02/26	3	37.52	10	38.15	37.45	-7	15,447	-0.05%
2019/02/25	126	37.98	125	38.49	38.00	1	15,655	0.01%	大買/大賣/
2019/02/22	76	37.04	100	37.20	37.10	-24	15,441	-0.16%
2019/02/21	42	37.05	19	36.54	36.55	23	15,576	0.15%
2019/02/20	16	37.11	10	37.56	37.00	6	15,698	0.04%
2019/02/19	12	36.74	22	36.49	36.55	-10	15,945	-0.06%
2019/02/18	11	35.84	44	35.91	35.90	-33	16,167	-0.20%
2019/02/15	88	35.60	38	35.42	35.35	50	16,495	0.30%
2019/02/14	6	36.62	14	36.80	36.50	-8	17,457	-0.05%
2019/02/13	14	36.28	13	36.63	36.20	1	17,620	0.01%
2019/02/12	0	0.00	17	37.37	37.10	-17	17,598	-0.10%
2019/02/11	121	36.70	7	36.69	36.80	114	17,833	0.64%	大買/鉅額交易
2019/01/30	19	36.82	13	36.70	36.55	6	17,875	0.03%
2019/01/29	75	37.17	70	37.18	37.00	5	17,804	0.03%
2019/01/28	124	36.23	161	37.18	37.95	-37	17,508	-0.21%	大買/大賣/
2019/01/25	17	35.07	2	34.60	34.80	15	17,053	0.09%
2019/01/24	41	34.79	30	34.48	34.45	11	17,031	0.06%
2019/01/23	79	34.54	73	34.54	34.50	6	17,032	0.04%
2019/01/22	20	34.08	1	33.95	34.00	19	16,931	0.11%
2019/01/21	48	34.22	63	34.50	34.10	-15	16,789	-0.09%
2019/01/18	2	33.00	1	33.10	32.95	1	16,517	0.01%
2019/01/17	24	32.95	24	32.83	32.85	0	16,516	0.00%
2019/01/16	10	34.10	22	34.19	34.05	-12	16,348	-0.07%
2019/01/15	18	33.74	25	33.97	33.80	-7	16,294	-0.04%
2019/01/14	100	34.23	66	34.37	33.60	34	16,235	0.21%
2019/01/11	50	34.13	40	34.61	33.60	10	15,993	0.06%
2019/01/10	8	34.63	1	34.45	34.60	7	15,728	0.04%
2019/01/09	27	36.10	5	36.20	35.35	22	15,538	0.14%
2019/01/08	17	37.23	10	37.10	37.00	7	15,237	0.05%
2019/01/07	1	37.60	11	36.98	36.70	-10	15,272	-0.07%
2019/01/04	3	35.42	9	35.94	36.50	-6	15,269	-0.04%
2019/01/03	3	36.47	2	36.30	36.10	1	15,382	0.01%
2019/01/02	9	35.46	0	0.00	36.10	9	15,459	0.06%
2018/12/28	9	35.28	0	0.00	35.35	9	15,655	0.06%
2018/12/27	4	36.55	0	0.00	36.50	4	15,552	0.03%
2018/12/26	4	37.58	5	37.12	36.20	-1	15,523	-0.01%
2018/12/25	1	36.00	2	36.10	36.05	-1	15,419	-0.01%
2018/12/24	1	36.50	0	0.00	36.60	1	15,423	0.01%
2018/12/22	2	36.03	0	0.00	36.00	2	15,442	0.01%
2018/12/21	3	36.17	4	36.70	36.30	-1	15,495	-0.01%
2018/12/20	14	36.30	13	36.41	35.90	1	15,428	0.01%
2018/12/19	14	38.18	5	38.32	38.15	9	15,382	0.06%
2018/12/18	33	38.99	29	38.76	38.80	4	15,267	0.03%
2018/12/17	9	37.33	0	0.00	37.75	9	15,081	0.06%
2018/12/14	3	38.77	2	38.63	38.65	1	14,964	0.01%
2018/12/13	3	38.65	0	0.00	38.90	3	14,878	0.02%
2018/12/12	2	39.70	1	39.80	39.45	1	14,731	0.01%
2018/12/11	4	39.59	1	39.95	39.15	3	14,594	0.02%
2018/12/10	13	39.74	5	39.60	39.50	8	14,454	0.06%
2018/12/07	2	42.90	1	43.10	42.80	1	14,188	0.01%
2018/12/06	7	43.24	4	43.15	42.55	3	14,100	0.02%
2018/12/05	5	45.92	4	46.56	46.45	1	13,891	0.01%
2018/12/04	7	46.81	3	47.45	46.35	4	13,879	0.03%
2018/12/03	6	46.05	14	46.38	47.25	-8	13,881	-0.06%
2018/11/30	15	47.30	11	48.60	45.55	4	13,493	0.03%
2018/11/29	14	46.92	23	47.11	47.00	-9	12,082	-0.07%
2018/11/28	6	44.06	8.2	44.42	45.30	-2.2	11,511	-0.02%
2018/11/27	1	41.85	8	42.88	43.15	-7	11,258	-0.06%
2018/11/26	7	42.38	7	42.00	41.40	0	11,163	0.00%
2018/11/23	2	42.85	2	42.75	41.90	0	10,973	0.00%
2018/11/22	4	43.68	10	44.30	42.60	-6	10,822	-0.06%
2018/11/21	11	43.00	12	42.80	43.00	-1	10,409	-0.01%
2018/11/20	10	42.60	7	42.81	42.80	3	10,156	0.03%
2018/11/19	2	42.88	5	43.35	41.85	-3	9,861	-0.03%
2018/11/16	12	43.82	23	43.69	43.00	-11	9,654	-0.11%
2018/11/15	16	43.43	15	42.75	42.90	1	9,436	0.01%
2018/11/14	12	43.75	12	43.83	43.00	0	9,140	0.00%
2018/11/13	50	43.38	37	43.78	44.55	13	8,732	0.15%
2018/11/12	1	40.00	5	41.57	42.35	-4	7,639	-0.05%
2018/11/08	7	38.51	8	39.75	39.10	-1	7,418	-0.01%
2018/11/07	0	0.00	2	36.30	37.15	-2	7,128	-0.03%
2018/11/05	0	35.00	1	34.80	34.85	-1	7,288	-0.01%
2018/11/02	1	35.30	3.8	35.57	35.70	-2.8	7,240	-0.04%
2018/11/01	1	34.85	1	34.75	34.90	0	7,135	0.00%
2018/10/31	2	33.15	1	33.70	33.60	1	7,146	0.01%
2018/10/30	0	0.00	2	32.23	32.70	-2	7,060	-0.03%
2018/10/26	0	0.00	10	32.00	31.15	-10	6,938	-0.14%
2018/10/25	2	31.95	0	0.00	31.70	2	6,878	0.03%
2018/10/24	14	34.01	15	34.62	33.40	-1	6,787	-0.01%
2018/10/22	4	32.90	4	33.18	33.80	0	6,553	0.00%
2018/10/19	0	0.00	1	31.90	32.20	-1	6,460	-0.02%
2018/10/18	1	31.70	5	31.67	31.65	-4	6,359	-0.06%
2018/10/17	9	31.22	9	31.92	31.10	0	6,306	0.00%
2018/10/16	4	31.79	1	31.95	31.85	3	6,232	0.05%
2018/10/15	2	32.25	2	32.10	32.10	0	6,185	0.00%
2018/10/12	15	30.75	5	30.92	31.10	10	6,113	0.16%
2018/10/11	19	30.74	12	31.06	30.40	7	6,168	0.11%
2018/10/09	4	34.08	8	34.27	33.75	-4	5,982	-0.07%
2018/10/08	8	35.85	0	0.00	35.50	8	5,802	0.14%
2018/10/04	1	39.10	0	0.00	39.05	1	5,427	0.02%
2018/10/03	2	39.05	0	0.00	38.90	2	5,353	0.04%
2018/10/02	4	39.61	2	39.85	39.50	2	5,297	0.04%
2018/10/01	2	39.88	0	0.00	39.90	2	5,281	0.04%
2018/09/28	1	40.90	0	0.00	40.60	1	5,253	0.02%
2018/09/27	3	42.00	2	42.18	42.20	1	5,235	0.02%
2018/09/26	4	43.38	5	42.67	43.05	-1	5,288	-0.02%
2018/09/20	0	0.00	1	40.00	39.40	-1	5,200	-0.02%
2018/09/19	0	0.00	2	39.60	40.05	-2	5,207	-0.04%
2018/09/14	1.5	40.13	3	40.40	40.10	-1.5	5,128	-0.03%
2018/09/13	3	39.20	3	39.47	39.30	0	5,096	0.00%
2018/09/12	1	38.25	8	38.48	39.30	-7	5,099	-0.14%
2018/09/11	1	38.95	2	38.00	38.80	-1	5,147	-0.02%
2018/09/10	9	38.32	5	38.94	37.20	4	5,086	0.08%
2018/09/07	11	40.90	5	40.17	39.90	6	5,012	0.12%
2018/09/06	4	42.96	0	0.00	42.70	4	4,873	0.08%
2018/09/03	1	43.60	0	0.00	43.45	1	4,930	0.02%
2018/08/29	0	0.00	3	44.75	44.65	-3	5,025	-0.06%
2018/08/28	1	44.30	1	44.25	44.40	0	5,106	0.00%
2018/08/27	2	43.80	1	44.20	44.10	1	5,144	0.02%
2018/08/24	1	43.60	1	43.50	43.55	0	5,162	0.00%
2018/08/23	2	43.78	0	0.00	44.15	2	5,221	0.04%
2018/08/22	1	44.15	9	44.67	44.35	-8	5,244	-0.15%
2018/08/21	1	42.00	0	0.00	42.05	1	5,029	0.02%
2018/08/20	1	42.70	1	43.25	42.10	0	5,034	0.00%
2018/08/17	4	43.53	2	44.28	43.20	2	5,033	0.04%
2018/08/16	11	42.38	8	42.58	43.55	3	5,097	0.06%
2018/08/15	9	44.14	7	43.93	42.85	2	5,021	0.04%
2018/08/14	2	45.65	2	46.40	46.15	0	4,878	0.00%
2018/08/13	10	46.19	6	47.11	47.05	4	4,842	0.08%
2018/08/10	14	48.55	13	47.18	47.05	1	4,764	0.02%
2018/08/09	2	51.75	0	0.00	51.60	2	4,683	0.04%
2018/08/08	0	0.00	2	52.60	52.60	-2	4,743	-0.04%
2018/08/07	5	52.12	4	52.23	52.40	1	4,823	0.02%
2018/08/06	2	55.30	1	55.50	55.40	1	4,710	0.02%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/07/31	10	54.80	1	54.90	53.90	9	4,998	0.18%
2018/07/27	0	0.00	1	54.80	54.80	-1	5,066	-0.02%
2018/07/23	0	0.00	2	53.80	53.40	-2	5,553	-0.04%
2018/07/20	0	0.00	10	53.80	53.70	-10	5,622	-0.18%
2018/07/19	2	53.85	1	54.40	53.70	1	5,615	0.02%
2018/07/18	0	0.00	7	54.19	55.00	-7	5,598	-0.13%
2018/07/17	0	0.00	2	52.70	52.50	-2	5,448	-0.04%
2018/07/13	10	51.60	1	52.50	52.80	9	5,476	0.16%
2018/07/12	0	51.60	0	0.00	51.40	0	5,501	0.00%
2018/07/10	1	51.60	3	51.20	51.20	-2	5,642	-0.04%
2018/07/09	7	50.61	7	51.41	51.90	0	5,687	0.00%
2018/07/06	1	51.70	1	52.00	51.70	0	5,681	0.00%
2018/07/05	2	51.25	1	51.90	51.30	1	5,724	0.02%
2018/07/04	16	51.27	13	50.66	50.60	3	5,784	0.05%
2018/07/03	8	53.89	6	54.15	52.80	2	5,779	0.03%
2018/07/02	10	56.80	8	56.60	56.60	2	5,676	0.04%
2018/06/29	1	56.60	0	0.00	56.90	1	5,851	0.02%
2018/06/28	2	56.15	1	56.10	55.80	1	6,004	0.02%
2018/06/27	2	57.10	2	57.25	56.90	0	6,064	0.00%
2018/06/26	2	55.75	3	55.93	56.00	-1	6,129	-0.02%
2018/06/25	0	0.00	1	56.80	56.60	-1	6,399	-0.02%
2018/06/22	0	0.00	1	56.20	56.70	-1	6,855	-0.01%
2018/06/21	1	56.50	1	57.30	56.50	0	6,885	0.00%
2018/06/20	9	57.49	0	0.00	56.90	9	6,973	0.13%
2018/06/15	3	59.30	0	0.00	59.30	3	7,445	0.04%
2018/06/14	2	59.50	0	0.00	59.50	2	7,359	0.03%
2018/06/13	1	59.70	1	59.60	59.90	0	7,333	0.00%
2018/06/12	3	59.20	1	60.00	59.20	2	7,402	0.03%
2018/06/11	3	59.80	1	59.70	59.60	2	7,387	0.03%
2018/06/08	1	60.00	1	60.10	60.20	0	7,373	0.00%
2018/06/07	12	61.12	10	60.90	59.70	2	7,417	0.03%
2018/06/06	3	60.87	1	61.60	60.60	2	7,372	0.03%
2018/06/05	6	59.45	1	59.50	59.90	5	7,306	0.07%
2018/06/04	0	0.00	5	59.04	59.20	-5	7,203	-0.07%
2018/06/01	0	0.00	2	58.70	58.50	-2	7,200	-0.03%
2018/05/31	0	0.00	1	59.40	58.60	-1	7,188	-0.01%
2018/05/30	0	0.00	1	59.00	58.50	-1	7,156	-0.01%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/25	3	58.20	0	0.00	58.20	3	7,156	0.04%
2018/05/24	0	0.00	3	59.00	59.10	-3	7,129	-0.04%
2018/05/23	1	57.40	0	0.00	57.20	1	7,063	0.01%
2018/05/18	0	0.00	2	58.40	58.30	-2	7,084	-0.03%
2018/05/17	2	61.00	5	60.42	59.50	-3	7,133	-0.04%
2018/05/16	0	0.00	3	58.93	58.40	-3	6,987	-0.04%
2018/05/15	4	58.18	7	58.34	57.80	-3	7,014	-0.04%
2018/05/14	2	57.10	6	56.95	56.80	-4	7,104	-0.06%
2018/05/11	3	56.70	1	56.90	56.40	2	7,124	0.03%
2018/05/10	4	56.58	1	57.10	56.50	3	7,105	0.04%
2018/05/09	3	56.70	1	57.20	56.40	2	7,127	0.03%
2018/05/08	2	58.10	4	58.43	57.50	-2	7,379	-0.03%
2018/05/07	4	56.75	18	57.11	56.70	-14	7,288	-0.19%
2018/05/04	2	58.70	2	58.80	58.50	0	7,268	0.00%
2018/05/03	12	58.44	9	58.09	58.10	3	7,256	0.04%
2018/05/02	9	59.32	3	59.33	58.40	6	7,308	0.08%
2018/04/30	4	57.15	13	57.78	60.50	-9	7,271	-0.12%
2018/04/27	21	56.61	83	56.36	55.00	-62	7,150	-0.87%
2018/04/26	7	58.97	0	0.00	57.40	7	7,033	0.10%
2018/04/25	0	61.10	2	60.40	60.70	-2	6,981	-0.03%
2018/04/24	1	60.00	1	60.50	60.00	0	7,009	0.00%
2018/04/23	0	0.00	1	61.30	61.20	-1	7,046	-0.01%
2018/04/20	1	62.10	18	62.01	62.50	-17	7,074	-0.24%
2018/04/19	4	61.65	0	0.00	61.50	4	7,065	0.06%
2018/04/18	1	61.50	1	62.20	61.80	0	7,038	0.00%
2018/04/17	1	63.60	0	0.00	61.80	1	7,018	0.01%
2018/04/16	13	62.61	10	62.10	62.10	3	6,974	0.04%
2018/04/13	1	63.20	1	63.50	63.00	0	6,967	0.00%
2018/04/12	12	63.88	11	63.61	63.60	1	7,059	0.01%
2018/04/11	4	64.95	5	64.10	63.70	-1	7,116	-0.01%
2018/04/10	3	64.97	1	65.30	64.50	2	7,222	0.03%
2018/04/09	15	68.43	17	66.50	66.50	-2	7,178	-0.03%
2018/04/03	11	67.03	13	67.49	67.60	-2	7,098	-0.03%
2018/04/02	5	68.56	6	69.08	67.30	-1	7,089	-0.01%
2018/03/31	7	68.11	18	67.99	68.10	-11	6,997	-0.16%
2018/03/30	6	66.68	12	66.68	66.30	-6	6,861	-0.09%
2018/03/29	1	66.70	0	0.00	66.30	1	6,865	0.01%
2018/03/28	17	66.55	12	66.50	66.20	5	6,917	0.07%
2018/03/27	6	66.10	16	66.11	67.00	-10	7,085	-0.14%
2018/03/26	0	0.00	2	63.60	63.00	-2	6,669	-0.03%
2018/03/23	1.5	64.37	3	64.40	63.90	-1.5	6,718	-0.02%
2018/03/22	28	68.89	19	66.99	66.00	9	6,790	0.13%
2018/03/21	15	65.06	86.5	65.41	67.60	-71.5	6,851	-1.04%
2018/03/19	4	62.45	0	0.00	62.40	4	6,891	0.06%
2018/03/16	3	62.33	4	62.50	62.30	-1	6,897	-0.01%
2018/03/15	5	61.86	1	61.80	61.80	4	6,835	0.06%
2018/03/14	1	62.70	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	62.90	0	0.00	63.00	2	6,827	0.03%
2018/03/12	4	61.90	1	62.00	62.00	3	6,802	0.04%
2018/03/09	3.5	61.10	11	61.15	61.10	-7.5	6,828	-0.11%
2018/03/07	0	0.00	3	60.17	60.50	-3	6,847	-0.04%
2018/03/06	58	60.63	10	60.50	60.50	48	6,860	0.70%
2018/03/05	3	61.33	0	0.00	60.50	3	6,887	0.04%
2018/03/01	1	60.80	1	61.70	61.40	0	6,871	0.00%
2018/02/27	13	62.98	22	62.01	61.00	-9	6,895	-0.13%
2018/02/26	1	63.00	1	62.20	62.20	0	6,970	0.00%
2018/02/23	20	62.60	0	0.00	62.50	20	7,025	0.28%
2018/02/22	22	62.41	9	62.00	62.00	13	7,022	0.19%
2018/02/21	1	62.30	1	63.00	63.00	0	7,023	0.00%
2018/02/12	19	60.07	12	59.93	59.90	7	6,981	0.10%
2018/02/09	18	58.28	27	58.90	60.00	-9	7,002	-0.13%
2018/02/08	13	62.48	8	62.10	62.10	5	6,923	0.07%
2018/02/07	6	63.62	8	63.61	63.50	-2	6,972	-0.03%
2018/02/06	26	63.18	21	65.99	62.30	5	6,922	0.07%
2018/02/05	58	68.61	2	69.05	68.60	56	6,841	0.82%
2018/02/01	6	71.17	6	70.62	70.50	0	6,928	0.00%
2018/01/31	39	72.53	68	73.47	71.00	-29	6,891	-0.42%
2018/01/30	0	0.00	6	71.35	71.40	-6	6,613	-0.09%
2018/01/29	2	71.00	1	70.50	70.20	1	6,547	0.02%
2018/01/26	11	69.12	11	69.26	69.30	0	6,519	0.00%
2018/01/25	15	69.77	16	68.81	68.60	-1	6,529	-0.02%
2018/01/24	13	69.32	10	69.20	69.20	3	6,512	0.05%
2018/01/23	58	69.67	2	70.35	69.50	56	6,482	0.86%
2018/01/19	12	71.48	12	71.18	71.10	0	6,489	0.00%
2018/01/18	10	72.70	10	72.00	72.00	0	6,477	0.00%
2018/01/16	0	72.50	0	0.00	72.60	0	6,478	0.00%
2018/01/15	10	72.00	12	71.80	71.80	-2	6,461	-0.03%
2018/01/12	10	70.50	10	71.30	71.30	0	6,496	0.00%
2018/01/11	0	0.00	1	70.80	70.20	-1	6,582	-0.02%
2018/01/10	11	72.00	11	70.83	70.80	0	6,671	0.00%
2018/01/09	1	71.60	0	0.00	72.30	1	6,799	0.01%
2018/01/08	16	73.38	12	72.24	72.00	4	6,845	0.06%
2018/01/05	3	75.70	1	76.10	75.20	2	6,877	0.03%
2018/01/04	3	75.87	9	75.20	75.60	-6	6,877	-0.09%
2018/01/03	8	74.64	5	74.20	74.20	3	6,916	0.04%
2018/01/02	2	73.90	3	73.80	73.90	-1	6,985	-0.01%