南港 (2101)-玉山-城中券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.35
漲跌
▲0.50
漲幅
+1.04%
成交量
2,199張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:13:30(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

南港 (2101)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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	48.00	22	48.04	47.85	-21	3,323	-0.63%
2024/11/19	2	48.05	24	47.92	48.30	-22	3,343	-0.66%
2024/11/18	67	46.70	27.1	47.74	47.80	40	3,393	1.18%
2024/11/15	26	46.27	50	46.10	45.90	-24	3,349	-0.72%
2024/11/14	104.2	45.97	165	45.74	45.40	-60.9	3,385	-1.80%	大買/大賣/
2024/11/13	2	47.95	3	48.37	47.95	-1	3,392	-0.03%
2024/11/12	47	47.86	3	47.80	48.10	44	3,529	1.25%
2024/11/11	3	48.07	8	48.26	48.35	-5	3,529	-0.14%
2024/11/08	8.1	47.77	24	48.11	47.35	-16	3,570	-0.45%
2024/11/07	1	47.85	21	48.03	48.40	-20	3,595	-0.56%
2024/11/06	76	48.04	52	47.97	47.80	24	3,632	0.66%
2024/11/05	23	48.81	5	48.86	48.90	18	3,678	0.49%
2024/11/04	27	48.74	46	48.52	48.60	-19	3,817	-0.50%
2024/11/01	3	49.12	10.5	48.74	49.20	-7.5	3,992	-0.19%
2024/10/30	58	47.90	44	47.83	47.65	14	4,068	0.34%
2024/10/29	46	48.25	3	48.62	48.70	43	4,147	1.04%
2024/10/28	2.1	48.43	0	0.00	48.40	2.1	4,166	0.05%
2024/10/25	1	49.30	4.1	48.94	49.15	-3.1	4,188	-0.07%
2024/10/24	63.1	48.25	43	47.94	47.60	20.1	4,179	0.48%
2024/10/23	1	48.00	25	47.94	48.00	-24	4,216	-0.57%
2024/10/22	4.1	47.00	2	47.15	47.40	2.1	4,241	0.05%
2024/10/21	30.1	47.68	75	47.54	47.45	-45	4,315	-1.04%
2024/10/18	75	48.08	73	48.10	48.05	2	4,382	0.05%
2024/10/17	117	48.62	56.1	48.66	48.85	61	4,444	1.37%	大買/
2024/10/16	3	46.42	3.1	46.99	47.05	-0.1	4,507	0.00%
2024/10/15	115.2	46.59	157	46.67	46.25	-41.9	4,703	-0.89%	大買/大賣/
2024/10/14	1.1	47.29	2	47.10	47.20	-0.9	4,739	-0.02%
2024/10/11	2.1	48.54	17	48.45	47.80	-14.9	4,750	-0.31%
2024/10/09	5	49.93	2	49.70	49.80	3	4,721	0.06%
2024/10/08	177	50.64	142	49.90	49.30	35	4,721	0.74%	大買/大賣/
2024/10/07	27	48.13	10.1	49.59	50.50	16.9	4,651	0.36%
2024/10/04	41	48.05	40	47.96	47.90	1	4,768	0.02%
2024/10/01	32	48.60	30	48.49	48.60	2	4,787	0.04%
2024/09/30	50	49.17	11	49.27	49.20	39	4,806	0.81%
2024/09/27	20	48.80	20.2	48.55	49.00	-0.2	4,822	0.00%
2024/09/25	2	48.60	2.1	49.16	48.65	-0.1	4,982	0.00%
2024/09/24	2.1	48.50	24	48.41	48.30	-22	5,171	-0.42%
2024/09/23	174.1	47.65	200.2	47.43	48.25	-26.1	5,261	-0.50%	大買/大賣/
2024/09/20	278.1	48.90	269	48.68	48.50	9.1	5,217	0.17%	大買/大賣/
2024/09/19	6	51.50	16.1	51.72	52.40	-10.1	5,072	-0.20%
2024/09/18	2	51.15	32	51.66	51.50	-30	5,128	-0.58%
2024/09/16	16	50.22	11	50.25	50.80	5	5,179	0.10%
2024/09/13	30	50.13	21	50.05	50.20	9	5,240	0.17%
2024/09/12	0	0.00	0.3	50.20	49.95	-0.3	5,302	-0.01%
2024/09/11	20	49.65	20	49.53	49.75	0	5,368	0.00%
2024/09/10	102.1	50.35	88	50.10	49.75	14.1	5,530	0.25%	大買/
2024/09/09	46.1	49.95	42	50.20	50.70	4.1	5,627	0.07%
2024/09/06	84	50.50	64	50.38	50.80	20	5,729	0.35%
2024/09/05	16	51.76	8	51.39	51.90	8	5,793	0.14%
2024/09/04	152.2	50.56	102	50.25	50.60	50.2	6,002	0.84%	大買/大賣/
2024/09/03	42	52.74	35	52.49	52.40	7	6,180	0.11%
2024/09/02	69	53.57	55	53.26	53.10	14	6,881	0.20%
2024/08/30	35	54.19	25	54.02	54.00	10	7,328	0.14%
2024/08/29	10	53.60	0.1	54.20	54.30	10	8,029	0.12%
2024/08/28	30	53.90	54.1	53.79	53.90	-24.1	8,383	-0.29%
2024/08/27	20	52.75	5.1	53.06	53.50	15	9,119	0.16%
2024/08/26	0	0.00	5	52.08	51.80	-5	9,176	-0.05%
2024/08/23	31.1	51.49	18	51.79	51.60	13.1	9,281	0.14%
2024/08/22	42	51.88	30	51.77	52.20	12	9,328	0.13%
2024/08/21	53.1	52.15	34	52.09	52.90	19.1	9,371	0.20%
2024/08/20	141	53.25	149	52.90	52.50	-8	9,431	-0.08%	大買/大賣/
2024/08/19	1	53.70	12.1	54.13	54.50	-11.1	9,712	-0.11%
2024/08/16	130	54.31	122.1	54.07	54.00	7.9	9,850	0.08%	大買/大賣/
2024/08/15	105	54.35	108.2	54.17	53.70	-3.2	9,891	-0.03%	大買/大賣/
2024/08/14	21	51.85	10.1	52.61	53.40	11	9,955	0.11%
2024/08/13	20	50.25	11	50.49	50.30	9	10,033	0.09%
2024/08/12	6	50.43	5.1	50.28	50.30	1	10,508	0.01%
2024/08/09	1	48.75	2.1	49.26	48.75	-1.1	10,667	-0.01%
2024/08/08	41	47.78	41	47.69	48.20	0	10,827	0.00%
2024/08/07	42	48.27	23.1	48.36	48.60	18.9	10,997	0.17%
2024/08/06	105.1	46.04	129.4	45.41	46.85	-24.4	11,129	-0.22%	大買/大賣/
2024/08/05	205.2	47.25	265	46.72	46.25	-59.8	11,327	-0.53%	大買/大賣/
2024/08/02	93.1	51.44	80	51.00	50.80	13.1	11,673	0.11%
2024/08/01	0	0.00	2	53.50	53.70	-2	12,047	-0.02%
2024/07/31	2	52.45	0	0.00	52.80	2	12,227	0.02%
2024/07/30	21	51.62	3	52.93	53.00	18	12,651	0.14%
2024/07/29	11.1	52.11	3	52.63	52.40	8.1	12,969	0.06%
2024/07/26	23.1	51.40	20	51.45	51.60	3.1	13,455	0.02%
2024/07/23	21	52.52	23.1	52.37	52.50	-2.1	14,247	-0.01%
2024/07/22	172.1	51.08	161	50.88	51.30	11.1	15,260	0.07%	大買/大賣/
2024/07/19	125.1	52.49	141	52.28	52.10	-16	15,661	-0.10%	大買/大賣/
2024/07/18	36	53.46	33	54.05	53.90	3	15,997	0.02%
2024/07/17	70	54.56	82.2	54.55	54.10	-12.2	16,370	-0.07%
2024/07/16	69.1	54.24	51.1	54.08	54.00	18	17,194	0.10%
2024/07/15	92	52.55	66.1	52.74	53.10	25.9	17,777	0.15%
2024/07/12	101	52.05	105	51.89	51.50	-4	17,950	-0.02%	大買/大賣/
2024/07/11	23.1	51.77	24	51.63	51.10	-0.9	18,320	-0.01%
2024/07/10	42.1	51.20	42	51.01	51.50	0.1	18,540	0.00%
2024/07/09	4.1	50.47	5	50.56	50.60	-0.9	18,783	0.00%
2024/07/08	143	52.10	160	52.02	51.20	-17	19,059	-0.09%	大買/大賣/
2024/07/05	152	53.57	146	53.42	53.50	6	18,974	0.03%	大買/大賣/
2024/07/04	31	53.67	31	53.84	53.90	0	19,015	0.00%
2024/07/03	22	53.78	10	53.80	53.60	12	19,119	0.06%
2024/07/02	65	53.41	43	53.28	53.40	22	19,122	0.12%
2024/07/01	14.1	52.76	4	54.38	54.00	10.1	19,078	0.05%
2024/06/28	9.3	53.05	14	54.02	52.10	-4.7	18,963	-0.02%
2024/06/27	35.1	54.86	52	54.85	54.20	-17	18,786	-0.09%
2024/06/26	0	0.00	1	56.00	55.70	-1	18,690	-0.01%
2024/06/25	43.2	55.58	37	55.49	55.90	6.2	18,680	0.03%
2024/06/24	14.1	56.35	82	56.24	55.90	-68	18,640	-0.36%
2024/06/21	22	57.13	24	57.06	56.90	-2	18,591	-0.01%
2024/06/20	2	56.80	2	57.30	57.30	0	18,566	0.00%
2024/06/19	1.1	56.91	4	57.08	56.90	-3	18,491	-0.02%
2024/06/18	14.1	55.93	15	56.46	56.70	-0.9	18,415	0.00%
2024/06/17	15.3	56.77	5	56.54	55.90	10.3	18,346	0.06%
2024/06/14	34	58.12	8	57.48	57.40	26	18,179	0.14%
2024/06/13	2.5	56.74	0	0.00	57.10	2.5	18,081	0.01%
2024/06/12	24.1	57.37	22	57.60	57.00	2.1	17,985	0.01%
2024/06/11	10.1	58.42	5	58.66	57.90	5.1	17,882	0.03%
2024/06/07	16.1	60.06	9	60.36	59.50	7.1	17,677	0.04%
2024/06/06	55.1	60.89	13.3	59.90	60.10	41.8	17,435	0.24%
2024/06/05	26.2	63.75	8.5	63.76	63.40	17.7	16,722	0.11%
2024/06/04	79.1	63.16	78.2	63.01	64.50	0.9	16,278	0.01%
2024/06/03	5.2	60.58	9.4	60.53	61.30	-4.2	15,606	-0.03%
2024/05/31	55	59.87	167.2	59.94	59.60	-112.2	15,235	-0.74%	大賣/鉅額交易
2024/05/30	0.1	57.85	9	57.63	57.40	-8.9	14,461	-0.06%
2024/05/29	20.1	56.93	9.1	57.50	57.60	11.1	14,383	0.08%
2024/05/28	0.7	56.88	0.1	57.00	56.90	0.6	14,261	0.00%
2024/05/27	22.3	56.65	1	57.30	56.50	21.3	14,218	0.15%
2024/05/24	16.3	55.82	12	56.29	56.30	4.3	14,158	0.03%
2024/05/23	47.3	56.15	12	56.38	55.60	35.3	14,116	0.25%
2024/05/22	1	58.50	69	58.93	58.70	-68	13,816	-0.49%
2024/05/21	7	57.69	12	58.09	58.00	-5	13,650	-0.04%
2024/05/20	24.4	58.64	10	58.45	58.00	14.4	13,544	0.11%
2024/05/17	21.2	58.24	9	57.99	58.50	12.2	13,313	0.09%
2024/05/16	26	57.76	16.7	57.68	57.90	9.3	13,100	0.07%
2024/05/15	7	55.69	8	55.61	55.60	-1	12,619	-0.01%
2024/05/14	9.2	55.64	2	55.70	55.10	7.2	12,417	0.06%
2024/05/13	2	55.70	6.1	55.50	55.60	-4.1	12,213	-0.03%
2024/05/10	8.4	55.34	3.1	55.26	54.90	5.4	12,003	0.04%
2024/05/09	24.4	55.84	26	55.13	54.80	-1.7	11,810	-0.01%
2024/05/08	102.3	58.32	18	56.88	56.40	84.3	11,474	0.73%	大買/
2024/05/07	17.5	58.99	27	59.28	59.80	-9.6	10,949	-0.09%
2024/05/06	3.1	60.68	69	60.96	60.90	-65.9	10,469	-0.63%
2024/05/03	24.4	60.28	18	60.61	60.70	6.4	10,184	0.06%
2024/05/02	18	59.63	43	59.63	59.50	-25	9,746	-0.26%
2024/04/30	50.6	59.42	25	59.44	58.80	25.6	9,440	0.27%
2024/04/29	129.1	60.54	105.7	60.72	60.80	23.4	8,922	0.26%	大買/大賣/
2024/04/26	106.2	58.56	52.5	57.96	59.50	53.7	8,094	0.66%	大買/
2024/04/25	11.1	54.67	7	55.50	54.80	4.1	7,060	0.06%
2024/04/24	14.3	53.72	6	53.98	53.60	8.3	6,595	0.13%
2024/04/23	8	51.60	15	52.95	53.30	-7	6,227	-0.11%
2024/04/22	45	51.83	21	51.25	50.70	24	5,856	0.41%
2024/04/19	22	49.01	23	49.10	50.00	-1	4,962	-0.02%
2024/04/18	2	45.65	7.5	46.59	47.50	-5.5	4,215	-0.13%
2024/04/17	18.2	46.80	4	46.86	46.15	14.2	3,963	0.36%
2024/04/16	16	45.92	6	46.12	46.20	10	3,663	0.27%
2024/04/15	7	47.20	6	47.24	47.35	1	3,450	0.03%
2024/04/12	9.3	43.72	20	45.09	46.70	-10.7	3,189	-0.34%
2024/04/11	1	42.65	2	42.25	42.65	-1	2,934	-0.03%
2024/04/10	2	42.03	3	42.12	42.00	-1	2,991	-0.03%
2024/04/09	8	41.83	5.1	41.65	41.95	2.9	2,979	0.10%
2024/04/08	1	40.80	0	0.00	40.70	1	2,862	0.03%
2024/04/02	70	40.29	1	40.70	40.70	69	2,980	2.31%
2024/04/01	110	40.35	1	40.30	40.35	109	3,091	3.53%	大買/鉅額交易
2024/03/28	1	40.25	3	40.17	40.30	-2	3,138	-0.06%
2024/03/27	0	0.00	1	39.65	39.60	-1	3,102	-0.03%
2024/03/26	6	39.18	0	0.00	39.05	6	3,091	0.19%
2024/03/25	15	39.41	2	39.40	39.50	13	3,104	0.42%
2024/03/22	4	38.84	1	38.95	39.00	3	3,107	0.10%
2024/03/21	1	38.90	1	39.15	38.95	0	3,170	0.00%
2024/03/19	10	38.90	0	0.00	38.85	10	3,147	0.32%
2024/03/18	3	38.73	0	0.00	38.75	3	3,121	0.10%
2024/03/15	5	39.01	0	0.00	38.85	5	3,096	0.16%
2024/03/14	6	39.78	0	0.00	39.30	6	3,063	0.20%
2024/03/13	3	39.93	0	0.00	39.85	3	3,028	0.10%
2024/03/12	7	40.73	0	0.00	40.50	7	3,013	0.23%
2024/03/11	0.2	40.60	1	40.95	40.80	-0.8	2,997	-0.03%
2024/03/08	5	40.52	1	41.00	40.30	4	2,981	0.13%
2024/03/07	9	40.49	7	40.99	41.40	2	2,952	0.07%
2024/03/06	3	39.50	1	39.95	39.50	2	2,877	0.07%
2024/03/05	1	39.40	0	0.00	39.50	1	2,867	0.03%
2024/03/04	3	39.68	2	40.00	39.55	1	2,891	0.03%
2024/03/01	2	39.25	2	39.65	39.70	0	2,871	0.00%
2024/02/29	2	39.43	0	0.00	39.35	2	2,869	0.07%
2024/02/26	5	39.74	1	39.75	39.70	4	2,799	0.14%
2024/02/23	7	40.92	0	0.00	40.35	7	2,723	0.26%
2024/02/22	1	41.65	4	41.78	41.70	-3	2,650	-0.11%
2024/02/21	5	41.94	0	0.00	41.95	5	2,630	0.19%
2024/02/20	1	42.10	0	0.00	42.10	1	2,605	0.04%
2024/02/19	0	0.00	1.6	42.44	42.60	-1.6	2,573	-0.06%
2024/02/16	1	42.00	0	0.00	42.20	1	2,555	0.04%
2024/02/15	1	41.95	2	41.90	41.90	-1	2,534	-0.04%
2024/02/05	1	41.25	0	0.00	41.50	1	2,510	0.04%
2024/02/02	1	41.45	0	0.00	41.50	1	2,492	0.04%
2024/02/01	1	41.60	0	0.00	41.75	1	2,474	0.04%
2024/01/31	1	41.90	0	0.00	41.70	1	2,451	0.04%
2024/01/30	3	42.15	0	0.00	42.25	3	2,430	0.12%
2024/01/29	1	42.30	1	42.65	42.40	0	2,420	0.00%
2024/01/26	1	42.15	0	0.00	42.35	1	2,401	0.04%
2024/01/25	1	42.05	0	0.00	42.25	1	2,398	0.04%
2024/01/24	7	42.66	4	42.26	42.45	3	2,364	0.13%
2024/01/23	5	41.18	2	41.20	41.30	3	2,307	0.13%
2024/01/22	0	0.00	2	41.80	41.55	-2	2,277	-0.09%
2024/01/19	7	41.19	0	0.00	41.50	7	2,257	0.31%
2024/01/18	2	41.08	0	0.00	41.15	2	2,232	0.09%
2024/01/17	0.1	41.90	8	41.58	41.50	-7.9	2,210	-0.36%
2024/01/16	3	42.45	0	0.00	42.15	3	2,152	0.14%
2024/01/15	0	0.00	2	43.20	43.35	-2	2,055	-0.10%
2024/01/12	5	42.80	0	0.00	42.75	5	2,006	0.25%
2024/01/11	1	43.00	0	0.00	43.50	1	1,950	0.05%
2024/01/10	15	43.97	1	43.10	43.00	14	1,908	0.73%
2024/01/09	4	45.11	3	45.08	45.05	1	1,763	0.06%
2024/01/08	8	45.59	3	45.63	45.45	5	1,696	0.29%
2024/01/05	6	44.93	10	45.21	45.55	-4	1,645	-0.24%
2024/01/04	0	0.00	1.2	44.96	44.85	-1.2	1,501	-0.08%
2024/01/03	3	42.80	38	42.72	42.80	-35	1,349	-2.59%
2024/01/02	4	42.25	0.5	42.10	42.25	3.5	1,274	0.28%
2023/12/29	3	42.02	2	41.85	42.00	1	1,257	0.08%
2023/12/28	5	41.70	3	41.90	42.65	2	1,184	0.17%
2023/12/27	2	41.40	3	41.45	41.65	-1	1,079	-0.09%
2023/12/26	0	0.00	2	39.90	40.50	-2	930	-0.21%
2023/12/25	2	39.60	0	0.00	39.50	2	840	0.24%
2023/12/22	2	39.58	1	39.60	39.55	1	810	0.12%
2023/12/21	4	39.60	0	0.00	39.45	4	797	0.50%
2023/12/20	8	39.58	0	0.00	39.50	8	776	1.03%
2023/12/19	14	39.56	0.3	39.60	39.55	13.7	735	1.87%
2023/12/18	0	0.00	2	39.55	39.45	-2	667	-0.30%
2023/12/13	0	0.00	1	38.45	38.65	-1	580	-0.17%
2023/12/12	1.4	38.50	0	0.00	38.50	1.4	587	0.24%
2023/12/07	2	39.45	2	39.10	39.15	0	580	0.00%
2023/12/06	1	39.15	0	0.00	39.20	1	549	0.18%
2023/12/01	0	0.00	1	39.00	38.80	-1	569	-0.18%
2023/11/30	2	38.68	1	38.85	38.85	1	590	0.17%
2023/11/29	3	39.13	3	39.35	38.80	0	589	0.00%
2023/11/27	0	0.00	2	39.13	39.05	-2	600	-0.33%
2023/11/24	0	0.00	1	38.50	38.50	-1	593	-0.17%
2023/11/21	1	38.35	0	0.00	38.10	1	614	0.16%
2023/11/15	0	0.00	1	37.95	38.35	-1	617	-0.16%
2023/11/14	2	37.25	0	0.00	37.35	2	612	0.33%
2023/11/09	0	0.00	1	37.60	37.55	-1	638	-0.16%
2023/11/07	0	0.00	1	37.25	37.15	-1	649	-0.15%
2023/11/06	0	0.00	1	36.90	37.05	-1	653	-0.15%
2023/11/03	1	36.60	1	36.75	36.80	0	648	0.00%
2023/10/31	1	36.80	1	36.40	36.60	0	662	0.00%
2023/10/25	0	0.00	2	37.23	37.20	-2	666	-0.30%
2023/10/20	1.1	36.59	1	36.45	36.55	0.1	679	0.01%
2023/10/19	5	37.20	0	0.00	37.05	5	676	0.74%
2023/10/18	1	37.80	1	37.75	37.60	0	665	0.00%
2023/10/17	0	0.00	1	38.15	38.00	-1	663	-0.15%
2023/10/13	2	38.05	0	0.00	37.90	2	674	0.30%
2023/10/06	0	0.00	2	38.53	38.40	-2	683	-0.29%
2023/10/05	0.5	38.00	1	38.35	38.05	-0.5	683	-0.07%
2023/09/25	0	0.00	1	38.15	38.00	-1	724	-0.14%
2023/09/21	1.4	38.01	1	38.25	37.95	0.4	729	0.06%
2023/09/19	0	0.00	1	38.55	38.45	-1	740	-0.14%
2023/09/14	0	0.00	2	38.50	38.60	-2	781	-0.26%
2023/09/13	0	0.00	1	38.10	38.05	-1	804	-0.12%
2023/09/11	0	0.00	1	37.85	37.80	-1	983	-0.10%
2023/09/08	2	37.63	0	0.00	37.85	2	988	0.20%
2023/09/07	2	38.00	0	0.00	37.90	2	995	0.20%
2023/09/06	8	38.81	0	0.00	38.40	8	1,012	0.79%
2023/09/05	1	39.40	1	39.50	39.50	0	988	0.00%
2023/09/01	1	39.15	0	0.00	38.95	1	962	0.10%
2023/08/31	0	0.00	1	39.15	39.00	-1	944	-0.11%
2023/08/28	0	0.00	1	38.70	38.55	-1	895	-0.11%
2023/08/25	0	0.00	1	38.60	38.35	-1	893	-0.11%
2023/08/23	0	0.00	1	38.50	38.45	-1	911	-0.11%
2023/08/22	1	38.30	1	38.40	38.35	0	928	0.00%
2023/08/21	0	0.00	2	38.55	38.55	-2	942	-0.21%
2023/08/17	2	38.20	0	0.00	38.05	2	931	0.21%
2023/08/16	0	0.00	2	38.65	38.45	-2	936	-0.21%
2023/08/15	0	0.00	3	38.48	38.60	-3	930	-0.32%
2023/08/11	0	0.00	1	38.10	37.90	-1	936	-0.11%
2023/08/10	1	37.85	0	0.00	37.75	1	957	0.10%
2023/08/09	0	0.00	1	38.30	38.15	-1	957	-0.10%
2023/08/08	0	0.00	1	38.45	38.45	-1	958	-0.10%
2023/08/07	0	0.00	2	38.23	38.35	-2	953	-0.21%
2023/08/04	2	37.80	0	0.00	38.05	2	950	0.21%
2023/08/02	0	0.00	2	38.50	38.15	-2	941	-0.21%
2023/07/31	0.1	38.00	2	38.38	37.95	-1.9	936	-0.20%
2023/07/28	1	38.45	0	0.00	38.50	1	938	0.11%
2023/07/26	0	0.00	1	38.60	38.45	-1	938	-0.11%
2023/07/25	0	0.00	1	38.05	37.90	-1	928	-0.11%
2023/07/24	1	37.50	0	0.00	37.90	1	933	0.11%
2023/07/21	1	37.85	0	0.00	37.80	1	929	0.11%
2023/07/20	0	0.00	4	38.33	38.20	-4	940	-0.43%
2023/07/18	0	0.00	1	37.75	37.85	-1	971	-0.10%
2023/07/17	1	37.50	4	37.74	37.80	-3	979	-0.31%
2023/07/14	2	37.75	0	0.00	37.90	2	985	0.20%
2023/07/13	2	37.68	0	0.00	37.75	2	988	0.20%
2023/07/12	1	38.05	0	0.00	38.05	1	972	0.10%
2023/07/11	1	38.35	1	38.50	38.30	0	974	0.00%
2023/07/10	2	38.38	1	38.20	38.20	1	981	0.10%
2023/07/06	1	38.40	0	0.00	38.40	1	1,004	0.10%
2023/07/05	1	38.75	0	0.00	38.65	1	1,030	0.10%
2023/07/04	2	39.00	0	0.00	38.70	2	1,077	0.19%
2023/07/03	2	39.43	0	0.00	39.25	2	1,096	0.18%
2023/06/28	1	39.40	0	0.00	39.40	1	1,095	0.09%
2023/06/27	2	39.25	0	0.00	39.35	2	1,093	0.18%
2023/06/26	1	39.60	2	39.60	39.60	-1	1,084	-0.09%
2023/06/21	1.4	40.49	1	40.50	40.55	0.4	1,071	0.04%
2023/06/20	2	40.68	0	0.00	40.80	2	1,063	0.19%
2023/06/19	3	40.83	0	0.00	40.85	3	1,103	0.27%
2023/06/16	3	41.62	3	41.75	41.35	0	1,090	0.00%
2023/06/15	0	0.00	46	40.77	41.40	-46	990	-4.65%
2023/06/14	0	0.00	3	39.83	39.90	-3	920	-0.33%
2023/06/13	0	0.00	9	39.96	39.85	-9	915	-0.98%
2023/06/12	0	0.00	30	39.86	39.90	-30	904	-3.32%
2023/06/09	1	38.65	0	0.00	38.95	1	872	0.11%
2023/06/08	0	0.00	0	39.00	38.95	0	877	0.00%
2023/06/07	0	0.00	1	38.95	39.10	-1	882	-0.11%
2023/06/06	2	38.90	0	0.00	38.95	2	879	0.23%
2023/06/05	0	0.00	1	38.90	38.90	-1	886	-0.11%
2023/06/02	0	0.00	4	38.73	38.80	-4	887	-0.45%
2023/06/01	0	0.00	1	38.15	38.30	-1	885	-0.11%
2023/05/31	4	38.26	1	38.35	38.35	3	881	0.34%
2023/05/30	3.3	38.50	0	0.00	38.50	3.3	881	0.37%
2023/05/29	2.3	38.64	0	0.00	38.80	2.3	872	0.26%
2023/05/26	2	38.68	0	0.00	38.95	2	875	0.23%
2023/05/25	3	38.95	0	0.00	39.35	3	866	0.35%
2023/05/24	1	39.45	0	0.00	39.55	1	863	0.12%
2023/05/23	1	39.30	4	39.53	39.55	-3	883	-0.34%
2023/05/17	0	0.00	2	39.33	39.45	-2	888	-0.23%
2023/05/16	0	0.00	2	39.20	39.20	-2	880	-0.23%
2023/05/15	1	38.40	0	0.00	38.65	1	906	0.11%
2023/05/12	0	0.00	1	38.55	38.70	-1	997	-0.10%
2023/05/11	0	0.00	1	38.55	38.65	-1	1,004	-0.10%
2023/05/09	1	38.65	2	38.80	38.95	-1	1,006	-0.10%
2023/05/08	0	0.00	5	39.20	39.20	-5	1,006	-0.50%
2023/05/05	1	39.20	0	0.00	39.25	1	1,012	0.10%
2023/05/04	0	0.00	3	39.17	39.35	-3	1,011	-0.30%
2023/05/03	5	38.55	1	38.70	38.80	4	1,006	0.40%
2023/04/28	1	38.40	0	0.00	38.50	1	1,018	0.10%
2023/04/27	1	38.25	0	0.00	38.45	1	1,018	0.10%
2023/04/25	0	0.00	1	38.75	38.35	-1	1,009	-0.10%
2023/04/24	3	38.43	0	0.00	38.45	3	992	0.30%
2023/04/20	3	38.43	1	38.45	38.40	2	953	0.21%
2023/04/19	4	38.93	0	0.00	38.95	4	943	0.42%
2023/04/18	5	39.42	0	0.00	39.40	5	930	0.54%
2023/04/17	3	39.65	0	0.00	39.85	3	932	0.32%
2023/04/14	0	0.00	3	40.00	39.90	-3	933	-0.32%
2023/04/13	3	39.67	1	39.60	39.75	2	929	0.22%
2023/04/12	6	40.15	3	40.05	39.95	3	926	0.32%
2023/04/11	3	40.33	7	40.44	40.55	-4	911	-0.44%
2023/04/10	1	40.50	12	41.70	40.90	-11	894	-1.23%
2023/04/07	2	40.50	46	40.85	40.95	-44	856	-5.13%
2023/04/06	0	0.00	15	39.74	40.00	-15	803	-1.87%
2023/03/30	5	38.42	0	0.00	38.80	5	767	0.65%
2023/03/28	2	38.93	2	38.78	38.85	0	771	0.00%
2023/03/27	1	38.90	0	0.00	39.00	1	764	0.13%
2023/03/24	2	38.80	0	0.00	38.95	2	763	0.26%
2023/03/23	3	38.80	2	39.18	38.85	1	761	0.13%
2023/03/22	4	38.46	23	38.85	38.75	-19	752	-2.52%
2023/03/21	1	37.95	65	37.03	37.90	-64	701	-9.13%
2023/03/20	0	0.00	31	36.87	37.05	-31	682	-4.54%
2023/03/17	0	0.00	8	36.79	36.60	-8	675	-1.18%
2023/03/16	3	36.65	2	36.60	36.60	1	675	0.15%
2023/03/15	0	0.00	2	36.68	36.55	-2	678	-0.29%
2023/03/14	7	36.25	0	0.00	36.50	7	680	1.03%
2023/03/13	13	36.18	2	36.55	36.55	11	690	1.59%
2023/03/10	7	36.69	1	36.90	36.90	6	680	0.88%
2023/03/08	1	36.60	11	37.31	37.40	-10	678	-1.47%
2023/03/07	4	36.70	0	0.00	36.70	4	671	0.60%
2023/03/03	0	0.00	1	37.20	37.05	-1	670	-0.15%
2023/03/02	2	36.53	4	37.11	37.05	-2	689	-0.29%
2023/03/01	1	36.55	0	0.00	36.80	1	691	0.14%
2023/02/24	13	36.60	5	36.55	36.60	8	693	1.15%
2023/02/23	10	36.98	0	0.00	36.95	10	688	1.45%
2023/02/22	3	36.83	4	36.88	37.00	-1	685	-0.15%
2023/02/21	1	37.00	18	36.66	37.20	-17	679	-2.50%
2023/02/20	5	36.05	20	35.88	36.05	-15	685	-2.19%
2023/02/17	4	35.05	0	0.00	35.25	4	674	0.59%
2023/02/16	1	35.05	3	35.45	35.20	-2	682	-0.29%
2023/02/15	3	34.88	0	0.00	35.20	3	697	0.43%
2023/02/14	4	34.89	0	0.00	35.00	4	695	0.57%
2023/02/13	15	34.93	55	35.20	34.85	-40	707	-5.65%
2023/02/10	55	36.97	155.3	37.06	37.50	-100.3	661	-15.17%	大賣/
2023/02/09	0	0.00	1	35.00	34.85	-1	569	-0.18%
2023/02/07	1	34.65	0	0.00	34.70	1	563	0.18%
2023/02/06	0	0.00	5	34.69	34.65	-5	563	-0.89%
2023/02/03	0	0.00	3.8	34.30	34.50	-3.8	561	-0.67%
2023/01/31	0	0.00	4.2	34.04	34.00	-4.2	563	-0.75%
2023/01/30	0	0.00	1	33.95	33.80	-1	563	-0.18%
2023/01/16	0	0.00	0.7	33.35	33.30	-0.7	556	-0.13%
2023/01/03	1.5	33.13	0	0.00	33.10	1.5	593	0.25%
2022/12/30	1	33.35	0	0.00	33.45	1	595	0.17%
2022/12/23	1	33.50	0	0.00	33.70	1	616	0.16%
2022/12/21	7	33.81	1	34.00	33.80	6	637	0.94%
2022/12/19	1	34.05	0	0.00	34.40	1	651	0.15%
2022/12/16	16	34.25	0	0.00	34.15	16	661	2.42%
2022/12/13	2	34.25	0	0.00	34.25	2	667	0.30%
2022/12/12	8	34.43	1	34.40	34.30	7	672	1.04%
2022/12/09	2	34.50	0	0.00	34.70	2	676	0.30%
2022/12/08	3	34.30	0	0.00	34.50	3	678	0.44%
2022/12/07	12	34.67	0	0.00	34.50	12	677	1.77%
2022/12/06	16	35.27	0	0.00	34.95	16	672	2.38%
2022/12/02	7	35.34	0	0.00	35.25	7	667	1.05%
2022/12/01	2	35.15	2	35.20	35.15	0	678	0.00%
2022/11/30	0	0.00	3	35.15	35.15	-3	675	-0.44%
2022/11/28	2	34.98	0	0.00	35.00	2	682	0.29%
2022/11/25	2	35.45	0	0.00	35.40	2	718	0.28%
2022/11/24	2	35.85	97	35.65	35.60	-95	723	-13.12%
2022/11/23	0	0.00	5	35.30	34.90	-5	709	-0.71%
2022/11/21	0	0.00	2	35.18	35.00	-2	700	-0.29%
2022/11/18	9	34.71	0	0.00	34.55	9	701	1.28%
2022/11/16	4	35.21	7	35.99	35.00	-3	697	-0.43%
2022/11/14	0	0.00	2	34.80	34.75	-2	668	-0.30%
2022/11/11	2	34.18	0	0.00	34.00	2	661	0.30%
2022/11/10	2	34.53	0	0.00	34.75	2	652	0.31%
2022/11/09	0	0.00	2	34.55	34.95	-2	652	-0.31%
2022/11/08	1	33.75	0	0.00	33.90	1	638	0.16%
2022/11/04	6	33.63	0	0.00	33.75	6	636	0.94%
2022/11/03	4	33.86	1	33.90	33.75	3	637	0.47%
2022/11/02	4	34.23	0	0.00	34.15	4	637	0.63%
2022/10/28	1	34.00	1	34.50	34.00	0	664	0.00%
2022/10/27	0	0.00	1	34.30	34.15	-1	660	-0.15%
2022/10/24	10	33.80	1	34.00	33.95	9	665	1.35%
2022/10/18	1	33.70	1	34.20	34.15	0	708	0.00%
2022/10/17	2	34.05	0	0.00	33.90	2	700	0.29%
2022/10/14	1	35.15	1	35.15	35.20	0	692	0.00%
2022/10/13	1	35.75	9	35.30	34.75	-8	693	-1.15%
2022/10/12	1	36.00	4	36.35	36.20	-3	676	-0.44%
2022/10/11	1	36.70	2	36.65	36.55	-1	677	-0.15%
2022/10/07	0	0.00	102	37.55	37.15	-102	674	-15.12%	大賣/鉅額交易
2022/10/05	10	37.10	0	0.00	37.10	10	680	1.47%
2022/10/04	0	0.00	2	37.25	37.10	-2	685	-0.29%
2022/10/03	1	36.70	0	0.00	36.60	1	685	0.15%
2022/09/30	3	36.67	0	0.00	37.25	3	691	0.43%
2022/09/29	1	36.80	0	0.00	37.10	1	692	0.14%
2022/09/28	0	0.00	2	37.20	37.05	-2	689	-0.29%
2022/09/27	0	0.00	7	37.87	38.00	-7	681	-1.03%
2022/09/23	3	37.98	23	37.89	37.80	-20	673	-2.97%
2022/09/22	2	38.00	21	38.07	38.25	-19	675	-2.81%
2022/09/19	2	38.45	0	0.00	38.50	2	665	0.30%
2022/09/15	0	0.00	3	38.92	38.85	-3	671	-0.45%
2022/09/14	1	38.60	0	0.00	38.70	1	679	0.15%
2022/09/12	0	0.00	7	38.96	38.85	-7	707	-0.99%
2022/09/08	3	38.07	2	38.70	38.65	1	714	0.14%
2022/09/07	7.7	38.21	0	0.00	38.15	7.7	712	1.08%
2022/09/06	22	38.75	0	0.00	38.70	22	706	3.11%
2022/09/05	3	39.17	0	0.00	39.15	3	703	0.43%
2022/09/02	0	0.00	4	39.98	39.55	-4	720	-0.56%
2022/09/01	2	39.15	94	39.47	39.80	-92	718	-12.80%
2022/08/31	0	0.00	4	38.85	38.80	-4	688	-0.58%
2022/08/29	3	38.15	100	38.25	38.30	-97	685	-14.15%
2022/08/25	1	38.60	34	39.07	38.65	-33	709	-4.65%
2022/08/24	1	38.55	1	38.70	38.55	0	710	0.00%
2022/08/23	0.3	38.50	0	0.00	38.50	0.3	734	0.04%
2022/08/22	8	38.79	0	0.00	38.80	8	737	1.08%
2022/08/19	19	39.21	0	0.00	39.15	19	735	2.58%
2022/08/18	3	39.35	0	0.00	39.40	3	733	0.41%
2022/08/17	0	0.00	14	40.14	39.50	-14	734	-1.91%
2022/08/16	0	0.00	6	39.73	39.80	-6	729	-0.82%
2022/08/15	0	0.00	3	39.67	39.55	-3	732	-0.41%
2022/08/12	0	0.00	2	39.75	39.60	-2	747	-0.27%
2022/08/11	0	0.00	9	39.66	39.65	-9	757	-1.19%
2022/08/09	0	0.00	1	39.60	39.60	-1	809	-0.12%
2022/08/08	1	39.50	0	0.00	39.60	1	820	0.12%
2022/08/05	0	0.00	26	39.93	39.90	-26	833	-3.12%
2022/08/04	2	39.05	19	39.63	39.40	-17	830	-2.05%
2022/08/03	8	39.23	2	39.60	39.20	6	830	0.72%
2022/08/02	12	39.26	0	0.00	39.60	12	841	1.43%
2022/08/01	0	0.00	9	39.74	39.85	-9	842	-1.07%
2022/07/29	6	39.53	4	39.90	39.50	2	850	0.24%
2022/07/28	0	0.00	15	39.76	39.80	-15	852	-1.76%
2022/07/27	2	39.98	7	40.05	39.70	-5	855	-0.58%
2022/07/26	0	0.00	83	39.72	40.00	-83	846	-9.80%
2022/07/25	0	0.00	13	39.06	39.15	-13	820	-1.58%
2022/07/22	1	38.45	2	38.50	38.45	-1	822	-0.12%
2022/07/21	5	38.43	2	38.70	38.60	3	840	0.36%
2022/07/20	11	38.56	3	39.07	38.60	8	852	0.94%
2022/07/19	0	0.00	2	38.65	38.80	-2	893	-0.22%
2022/07/18	0	0.00	5	38.44	38.50	-5	911	-0.55%
2022/07/15	1	38.00	0	0.00	38.00	1	924	0.11%
2022/07/14	0	0.00	3	38.43	38.40	-3	932	-0.32%
2022/07/13	0	0.00	3	38.08	38.10	-3	929	-0.32%
2022/07/12	22	37.64	0	0.00	37.60	22	935	2.35%
2022/07/11	7	37.74	0	0.00	38.25	7	948	0.74%
2022/07/08	13	38.02	1	38.50	38.05	12	954	1.26%
2022/07/07	0	0.00	4	38.36	38.20	-4	953	-0.42%
2022/07/05	0	0.00	8	38.13	38.15	-8	985	-0.81%
2022/07/04	1	37.25	0	0.00	37.65	1	1,011	0.10%
2022/06/30	8	37.98	0	0.00	38.20	8	1,053	0.76%
2022/06/29	4	38.45	1	38.80	38.45	3	1,068	0.28%
2022/06/28	3	38.53	0	0.00	38.65	3	1,113	0.27%
2022/06/27	8	38.70	1	38.75	38.60	7	1,187	0.59%
2022/06/24	0	0.00	10	38.88	38.95	-10	1,190	-0.84%
2022/06/23	0	0.00	7	38.27	38.20	-7	1,205	-0.58%
2022/06/21	2	37.95	6	38.03	38.35	-4	1,225	-0.33%
2022/06/20	5	37.82	0	0.00	37.45	5	1,210	0.41%
2022/06/17	10	38.06	0	0.00	38.00	10	1,219	0.82%
2022/06/16	11	38.45	0	0.00	38.15	11	1,226	0.90%
2022/06/15	1	38.40	2	38.75	38.65	-1	1,258	-0.08%
2022/06/14	1	37.95	2	38.35	38.50	-1	1,311	-0.08%
2022/06/13	5	38.22	0	0.00	38.15	5	1,340	0.37%
2022/06/10	7	38.63	1	38.65	38.75	6	1,343	0.45%
2022/06/09	8	38.94	0	0.00	38.90	8	1,346	0.59%
2022/06/08	4	39.10	0	0.00	39.05	4	1,354	0.30%
2022/06/07	4	39.16	0	39.00	39.20	4	1,362	0.29%
2022/06/06	28	39.76	0	0.00	39.35	28	1,370	2.04%
2022/06/02	2	40.65	0	0.00	40.75	2	1,389	0.14%
2022/06/01	5	40.81	0	0.00	40.80	5	1,421	0.35%
2022/05/31	0	0.00	6	40.93	41.10	-6	1,443	-0.42%
2022/05/30	0	0.00	1	40.20	40.25	-1	1,430	-0.07%
2022/05/27	0	0.00	1	40.10	39.80	-1	1,441	-0.07%
2022/05/26	2	39.73	1	40.20	39.65	1	1,470	0.07%
2022/05/25	0	0.00	5	39.84	39.80	-5	1,489	-0.34%
2022/05/24	10	39.71	0	0.00	39.45	10	1,521	0.66%
2022/05/23	13	39.97	0	0.00	40.10	13	1,527	0.85%
2022/05/20	1	40.10	12	40.30	40.35	-11	1,562	-0.70%
2022/05/19	29	39.57	2	39.68	39.65	27	1,564	1.73%
2022/05/18	6	39.78	0	0.00	40.15	6	1,595	0.38%
2022/05/17	0	0.00	11	39.93	40.20	-11	1,642	-0.67%
2022/05/13	0	0.00	5	39.43	39.50	-5	1,681	-0.30%
2022/05/12	4	38.88	0	0.00	38.70	4	1,756	0.23%
2022/05/11	1	39.60	1	40.05	39.50	0	1,800	0.00%
2022/05/10	1	39.60	12	39.33	39.80	-11	1,860	-0.59%
2022/05/09	5	38.79	1	38.65	38.70	4	1,910	0.21%
2022/05/06	0	0.00	5	39.48	39.50	-5	1,995	-0.25%
2022/05/05	0	0.00	4	39.11	39.05	-4	2,185	-0.18%
2022/05/04	0	0.00	1	38.80	38.65	-1	2,922	-0.03%
2022/04/29	0	0.00	2	38.75	38.60	-2	4,075	-0.05%
2022/04/28	2	38.28	2	38.55	38.40	0	4,421	0.00%
2022/04/27	3	38.37	0	0.00	38.40	3	4,426	0.07%
2022/04/25	3	39.48	0	0.00	39.00	3	4,413	0.07%
2022/04/22	1	40.15	0	0.00	40.25	1	4,378	0.02%
2022/04/20	4	40.64	0	0.00	40.80	4	4,441	0.09%
2022/04/18	9	40.59	0	0.00	40.80	9	4,498	0.20%
2022/04/15	9	40.83	0	0.00	40.95	9	4,517	0.20%
2022/04/14	3	41.07	0	0.00	41.30	3	4,529	0.07%
2022/04/13	1	41.10	0	0.00	41.30	1	4,595	0.02%
2022/04/12	11	41.03	0	0.00	41.10	11	4,629	0.24%
2022/04/11	3	41.12	25	41.05	41.45	-22	4,635	-0.47%
2022/04/08	2	41.28	54	41.37	41.60	-52	4,641	-1.12%
2022/04/07	17	41.68	50	41.62	41.35	-33	4,628	-0.71%
2022/04/06	10	41.86	3	42.27	42.25	7	4,622	0.15%
2022/04/01	1	42.00	1	41.95	42.00	0	4,608	0.00%
2022/03/31	8	42.70	1	42.85	42.40	7	4,606	0.15%
2022/03/30	1	43.00	49	42.50	42.90	-48	4,569	-1.05%
2022/03/29	5	41.17	4	41.40	41.35	1	4,506	0.02%
2022/03/28	14	40.66	5	40.72	41.20	9	4,509	0.20%
2022/03/25	15	41.29	0	0.00	41.30	15	4,536	0.33%
2022/03/24	7	41.51	6	41.91	41.90	1	4,538	0.02%
2022/03/23	2	41.38	0	0.00	41.80	2	4,542	0.04%
2022/03/22	23	41.40	1	41.70	41.55	22	4,559	0.48%
2022/03/21	11	41.71	5	42.02	41.85	6	4,556	0.13%
2022/03/18	0	0.00	15	42.24	41.85	-15	4,557	-0.33%
2022/03/17	5	41.50	10	41.50	41.70	-5	4,526	-0.11%
2022/03/16	5	40.68	6	41.35	40.50	-1	4,489	-0.02%
2022/03/15	1	40.25	2	40.58	40.60	-1	4,468	-0.02%
2022/03/14	2	40.33	4	40.56	40.70	-2	4,461	-0.04%
2022/03/11	4	40.43	2	40.90	40.65	2	4,466	0.04%
2022/03/10	5	40.50	5	40.71	40.90	0	4,458	0.00%
2022/03/09	2	39.98	0	0.00	40.30	2	4,460	0.04%
2022/03/08	8	40.18	0	0.00	40.10	8	4,476	0.18%
2022/03/07	15	40.25	2	40.30	40.65	13	4,457	0.29%
2022/03/04	22	40.92	0	0.00	41.25	22	4,446	0.49%
2022/03/03	8	41.38	0	0.00	41.50	8	4,445	0.18%
2022/03/02	2	40.93	0	0.00	41.35	2	4,461	0.04%
2022/03/01	0	0.00	11	41.37	41.60	-11	4,478	-0.25%
2022/02/25	4	40.53	2	40.73	40.25	2	4,494	0.04%
2022/02/24	8	40.76	5	40.80	40.45	3	4,497	0.07%
2022/02/23	2	41.70	0	0.00	41.65	2	4,519	0.04%
2022/02/22	45	41.70	3	41.23	41.50	42	4,562	0.92%
2022/02/21	31	42.40	0	0.00	42.40	31	4,545	0.68%
2022/02/18	2	42.85	2	42.93	42.90	0	4,545	0.00%
2022/02/17	71	42.65	4	42.45	42.30	67	4,516	1.48%
2022/02/16	7	43.24	0	0.00	43.25	7	4,465	0.16%
2022/02/15	41	43.11	2	43.33	42.90	39	4,451	0.88%
2022/02/14	48	44.31	0	0.00	43.60	48	4,412	1.09%
2022/02/11	9	45.68	11	46.11	45.80	-2	4,349	-0.05%
2022/02/10	10	45.53	12	46.09	45.80	-2	4,308	-0.05%
2022/02/09	35	45.41	4.4	45.55	45.40	30.6	4,265	0.72%
2022/02/08	39	45.89	39	45.39	45.80	0	4,207	0.00%
2022/02/07	48	44.75	6	46.47	46.25	42	4,125	1.02%
2022/01/26	100	46.33	76	47.71	45.50	24	3,943	0.61%
2022/01/25	38.4	46.24	58.6	47.14	47.95	-20.2	3,248	-0.62%
2022/01/24	47	45.61	37	47.01	46.90	10	2,807	0.36%
2022/01/21	18	43.53	79	43.54	44.10	-61	2,172	-2.81%
2022/01/20	0	0.00	4	40.25	40.45	-4	1,875	-0.21%
2022/01/19	0	0.00	4	39.91	39.75	-4	1,892	-0.21%
2022/01/14	7	40.19	5	40.04	40.15	2	1,913	0.10%
2022/01/13	1	39.90	11	39.75	40.20	-10	1,918	-0.52%
2022/01/12	0	0.00	1	38.80	38.80	-1	1,875	-0.05%
2022/01/07	2	38.08	0	0.00	38.30	2	1,874	0.11%
2022/01/06	13	38.11	0	0.00	38.30	13	1,862	0.70%
2022/01/05	5	39.12	0	0.00	38.90	5	1,795	0.28%
2021/12/30	0	0.00	4	40.25	40.10	-4	1,797	-0.22%
2021/12/29	0	0.00	6	39.93	39.90	-6	1,802	-0.33%
2021/12/28	0	0.00	4	39.53	39.60	-4	1,797	-0.22%
2021/12/27	0	0.00	8	39.22	39.40	-8	1,805	-0.44%
2021/12/24	0	0.00	2	38.80	38.85	-2	1,832	-0.11%
2021/12/23	0	0.00	1	38.80	38.75	-1	1,885	-0.05%
2021/12/22	0	0.00	2	38.68	38.75	-2	1,912	-0.10%
2021/12/21	4	38.03	0	0.00	38.70	4	1,941	0.21%
2021/12/20	5	38.28	20	38.37	38.45	-15	1,942	-0.77%
2021/12/17	1	38.50	0	0.00	38.70	1	1,932	0.05%
2021/12/16	1	38.90	0	0.00	38.70	1	1,965	0.05%
2021/12/15	2.2	39.00	0	0.00	39.15	2.2	2,010	0.11%
2021/12/09	0	0.00	2	39.25	39.40	-2	2,135	-0.09%
2021/12/08	2	39.05	0	0.00	39.15	2	2,134	0.09%
2021/12/03	0	0.00	3	38.87	39.15	-3	2,142	-0.14%
2021/12/02	1.3	38.15	1	38.30	38.50	0.3	2,157	0.01%
2021/12/01	1	38.20	4	38.15	38.60	-3	2,136	-0.14%
2021/11/30	3.5	38.56	1.2	38.80	38.60	2.3	2,121	0.11%
2021/11/29	1	38.60	1	38.70	38.80	0	2,107	0.00%
2021/11/26	2	39.00	1	39.00	39.10	1	2,096	0.05%
2021/11/25	0	0.00	35	39.40	39.40	-35	2,079	-1.68%
2021/11/24	5	39.21	0	0.00	40.05	5	2,052	0.24%
2021/11/23	3	39.42	1.5	39.43	39.65	1.5	2,014	0.08%
2021/11/22	7	39.96	27	40.19	40.00	-20	2,003	-1.00%
2021/11/19	4	41.00	114	41.20	40.75	-110	1,963	-5.60%	大賣/鉅額交易
2021/11/18	10	40.95	4	41.20	41.00	6	1,923	0.31%
2021/11/17	0	0.00	88	40.66	40.85	-88	1,920	-4.58%
2021/11/16	5	40.44	0	0.00	40.45	5	1,938	0.26%
2021/11/15	10	40.25	0	0.00	40.45	10	1,955	0.51%
2021/11/12	4	40.23	0	0.00	40.45	4	1,961	0.20%
2021/11/11	0	0.00	2	40.53	40.50	-2	1,976	-0.10%
2021/11/10	21	40.45	1.3	40.63	40.40	19.7	2,011	0.98%
2021/11/08	21	39.94	8	40.06	40.05	13	2,013	0.65%
2021/11/05	0	0.00	1	39.65	39.90	-1	2,014	-0.05%
2021/11/04	1	39.80	0	0.00	39.80	1	2,051	0.05%
2021/11/03	1	39.45	4	39.76	39.75	-3	2,068	-0.15%
2021/11/02	2	39.00	50	39.20	39.50	-48	2,058	-2.33%
2021/11/01	5.3	39.28	151	39.36	39.25	-145.7	2,024	-7.20%	大賣/鉅額交易
2021/10/29	54	39.52	4	39.94	40.00	50	2,012	2.48%
2021/10/28	19	39.76	3	40.40	40.40	16	2,036	0.79%
2021/10/27	60	39.83	0	0.00	40.30	60	1,996	3.01%
2021/10/26	0	0.00	5	40.70	40.70	-5	1,977	-0.25%
2021/10/25	0	0.00	2	40.80	40.75	-2	1,969	-0.10%
2021/10/22	22	40.70	4	40.86	40.90	18	2,009	0.90%
2021/10/21	29	40.45	4	40.91	40.95	25	2,006	1.25%
2021/10/20	4	40.85	5	41.00	40.90	-1	1,990	-0.05%
2021/10/19	2	41.05	0	0.00	41.25	2	1,986	0.10%
2021/10/18	230	41.38	7	41.40	41.25	223	1,968	11.33%	大買/鉅額交易
2021/10/15	4	40.43	0	0.00	40.55	4	1,926	0.21%
2021/10/14	0	0.00	11	40.44	40.50	-11	1,911	-0.58%
2021/10/13	3	40.17	5	40.31	40.35	-2	1,909	-0.10%
2021/10/12	3	39.90	1	40.20	40.20	2	1,902	0.11%
2021/10/08	1	40.70	0	0.00	40.65	1	1,877	0.05%
2021/10/07	3	40.93	8	40.84	40.95	-5	1,854	-0.27%
2021/10/06	0	0.00	4	40.40	40.35	-4	1,842	-0.22%
2021/10/05	1	39.85	3	39.85	40.30	-2	1,843	-0.11%
2021/10/04	2	39.70	0	0.00	40.05	2	1,860	0.11%
2021/10/01	0	0.00	12	40.11	40.10	-12	1,851	-0.65%
2021/09/30	2	41.20	11	40.85	41.15	-9	1,832	-0.49%
2021/09/29	0	0.00	8	40.20	40.25	-8	1,801	-0.44%
2021/09/28	1	39.30	12	40.15	40.10	-11	1,872	-0.59%
2021/09/27	7	39.46	11	39.85	39.90	-4	1,876	-0.21%
2021/09/24	0	0.00	7	38.82	38.85	-7	1,889	-0.37%
2021/09/23	10	37.83	0	0.00	38.35	10	1,938	0.52%
2021/09/22	6	37.92	1	38.35	38.35	5	1,900	0.26%
2021/09/17	2	38.83	2	39.10	39.10	0	1,841	0.00%
2021/09/16	3	38.88	2	39.20	39.15	1	1,838	0.05%
2021/09/15	2	38.88	0	0.00	39.15	2	1,734	0.12%
2021/09/14	0	0.00	3	39.57	39.40	-3	1,739	-0.17%
2021/09/13	19	38.74	1.9	38.81	38.90	17.1	1,730	0.99%
2021/09/09	6	38.64	1	38.95	38.95	5	1,742	0.29%
2021/09/08	8	38.89	10	39.27	39.15	-2	1,734	-0.12%
2021/09/07	3	39.80	15	39.72	39.30	-12	1,711	-0.70%
2021/09/06	1	38.50	0	0.00	38.65	1	1,689	0.06%
2021/09/03	1	38.35	15	38.70	38.80	-14	1,681	-0.83%
2021/09/02	1	38.20	6	38.55	38.60	-5	1,691	-0.30%
2021/09/01	1	38.75	1	38.65	38.80	0	1,695	0.00%
2021/08/31	2	37.95	0	0.00	38.15	2	1,688	0.12%
2021/08/30	2	38.25	2	38.10	38.25	0	1,695	0.00%
2021/08/26	0	0.00	1	37.95	37.95	-1	1,726	-0.06%
2021/08/25	0	0.00	3	37.80	38.10	-3	1,718	-0.17%
2021/08/24	5	37.40	0	0.00	37.40	5	1,706	0.29%
2021/08/23	0	0.00	2	37.70	37.90	-2	1,715	-0.12%
2021/08/20	3	37.02	0	0.00	37.55	3	1,703	0.18%
2021/08/19	3	37.53	2	37.60	37.60	1	1,680	0.06%
2021/08/18	1	37.15	1.3	38.04	38.30	-0.3	1,701	-0.02%
2021/08/17	1	37.35	0	0.00	37.60	1	1,713	0.06%
2021/08/16	1	37.25	5	37.20	37.90	-4	1,714	-0.23%
2021/08/13	10	38.44	0	0.00	37.90	10	1,678	0.60%
2021/08/12	2	38.83	1	38.85	39.10	1	1,658	0.06%
2021/08/11	0	0.00	5	39.26	39.35	-5	1,655	-0.30%
2021/08/10	1	39.40	0	0.00	39.70	1	1,651	0.06%
2021/08/09	2	39.98	0	0.00	40.00	2	1,649	0.12%
2021/08/06	1	40.35	0	0.00	40.50	1	1,665	0.06%
2021/08/04	3	40.37	0	0.00	40.90	3	1,792	0.17%
2021/08/03	2	40.80	9	41.09	40.80	-7	1,879	-0.37%
2021/08/02	1	39.50	0	0.00	39.60	1	1,883	0.05%
2021/07/30	1	39.30	0	0.00	39.75	1	2,064	0.05%
2021/07/28	0	0.00	1	40.20	40.00	-1	2,073	-0.05%
2021/07/26	1	40.00	0	0.00	40.00	1	2,085	0.05%
2021/07/23	0	0.00	11	39.99	40.05	-11	2,142	-0.51%
2021/07/21	1	39.15	8	39.20	39.50	-7	2,179	-0.32%
2021/07/20	1	39.35	12	39.48	39.60	-11	2,197	-0.50%
2021/07/19	3	39.65	0	0.00	39.75	3	2,208	0.14%
2021/07/15	1	39.65	4	39.85	39.85	-3	2,274	-0.13%
2021/07/14	0	0.00	0.1	39.70	39.85	-0.1	2,379	0.00%
2021/07/13	0	0.00	5	40.05	39.90	-5	2,499	-0.20%
2021/07/12	0	0.00	6	40.08	40.15	-6	2,514	-0.24%
2021/07/09	0	0.00	2	40.23	39.90	-2	2,541	-0.08%
2021/07/08	2	39.48	1	39.35	39.90	1	2,549	0.04%
2021/07/07	0	0.00	7	40.39	39.95	-7	2,574	-0.27%
2021/07/06	0	0.00	2	39.95	40.00	-2	2,572	-0.08%
2021/07/05	8	39.96	16	39.94	40.05	-8	2,564	-0.31%
2021/07/02	4	38.70	4	38.61	38.90	0	2,466	0.00%
2021/07/01	6	37.93	0	0.00	38.20	6	2,435	0.25%
2021/06/30	6	38.07	10	38.30	38.40	-4	2,400	-0.17%
2021/06/29	1	39.00	2	39.00	39.00	-1	2,344	-0.04%
2021/06/28	1	38.60	16.2	38.74	39.00	-15.2	2,353	-0.65%
2021/06/25	1	39.40	3	39.28	39.25	-2	2,358	-0.08%
2021/06/24	1	39.00	2	38.90	39.00	-1	2,344	-0.04%
2021/06/22	7	37.99	0	0.00	38.00	7	2,312	0.30%
2021/06/21	1	37.90	0	0.00	38.15	1	2,312	0.04%
2021/06/18	0	0.00	1	38.30	38.45	-1	2,318	-0.04%
2021/06/17	3	38.13	0	0.00	38.30	3	2,331	0.13%
2021/06/16	1	38.70	1	38.45	38.20	0	2,359	0.00%
2021/06/15	3.4	38.40	0	0.00	38.30	3.4	2,361	0.14%
2021/06/11	0	0.00	1	38.70	38.55	-1	2,366	-0.04%
2021/06/09	3	38.77	6	38.72	38.50	-3	2,383	-0.13%
2021/06/08	3	38.07	2	38.38	38.40	1	2,388	0.04%
2021/06/07	6	37.53	0	0.00	37.85	6	2,406	0.25%
2021/06/04	1	38.30	2	38.10	38.20	-1	2,394	-0.04%
2021/06/02	1	38.45	2	38.38	38.50	-1	2,405	-0.04%
2021/06/01	0.3	38.30	0	0.00	38.50	0.3	2,414	0.01%
2021/05/31	1	38.10	0	0.00	38.10	1	2,414	0.04%
2021/05/27	1.3	38.22	0	0.00	38.15	1.3	2,404	0.05%
2021/05/26	4	38.00	0.5	38.50	38.45	3.5	2,402	0.15%
2021/05/25	1.2	38.26	0	0.00	38.55	1.2	2,362	0.05%
2021/05/24	2	38.25	3	37.93	38.40	-1	2,346	-0.04%
2021/05/21	1	37.00	0	0.00	37.10	1	2,329	0.04%
2021/05/20	0	0.00	1	36.25	36.60	-1	2,348	-0.04%
2021/05/19	2	36.58	0	0.00	36.80	2	2,432	0.08%
2021/05/18	2	35.65	1	36.15	36.90	1	2,476	0.04%
2021/05/17	1	35.20	0	0.00	35.00	1	2,571	0.04%
2021/05/14	1	36.55	2	37.55	37.30	-1	2,533	-0.04%
2021/05/13	2	36.65	0	0.00	37.00	2	2,493	0.08%
2021/05/12	2	38.73	1.1	37.53	38.05	0.9	2,437	0.04%
2021/05/11	0	43.15	8	42.14	41.35	-8	2,365	-0.34%
2021/05/10	0	41.20	9	41.69	41.90	-9	2,264	-0.40%
2021/05/07	2	40.07	1	40.50	40.35	1	2,200	0.05%
2021/05/06	2	40.30	1	40.30	39.80	1	2,010	0.05%
2021/05/05	6	40.30	13	40.46	39.90	-7	1,994	-0.35%
2021/05/04	5	40.27	20	41.70	40.00	-15	1,989	-0.75%
2021/05/03	3	42.62	0	0.00	41.60	3	1,963	0.15%
2021/04/29	1	43.45	1	44.10	43.40	0	1,934	0.00%
2021/04/28	1	44.60	1	43.95	43.70	0	1,882	0.00%
2021/04/27	1	44.50	27	44.06	44.15	-26	1,878	-1.38%
2021/04/26	0	0.00	1	44.00	44.25	-1	1,864	-0.05%
2021/04/23	1	43.20	27	43.22	43.50	-26	1,855	-1.40%
2021/04/22	50	43.70	11.3	43.89	42.85	38.7	1,858	2.08%
2021/04/21	11	43.82	0	0.00	43.80	11	1,825	0.60%
2021/04/20	14	44.19	5	44.69	43.65	9	1,797	0.50%
2021/04/19	31	44.81	2	45.00	44.95	29	1,703	1.70%
2021/04/16	2	42.55	0	0.00	42.55	2	1,580	0.13%
2021/04/15	0	0.00	2	42.78	42.95	-2	1,566	-0.13%
2021/04/14	0	0.00	1	42.55	41.95	-1	1,530	-0.07%
2021/04/13	5	42.37	2	42.20	41.90	3	1,514	0.20%
2021/04/12	0	0.00	2	41.80	41.80	-2	1,503	-0.13%
2021/04/08	1	40.95	0	0.00	40.85	1	1,516	0.07%
2021/04/07	1	40.95	0	0.00	41.10	1	1,514	0.07%
2021/04/06	1	41.20	0	0.00	41.05	1	1,506	0.07%
2021/04/01	1	41.40	0	0.00	41.50	1	1,490	0.07%
2021/03/31	0	0.00	2	41.18	41.65	-2	1,479	-0.14%
2021/03/30	0	0.00	2	41.03	41.20	-2	1,469	-0.14%
2021/03/26	0	0.00	1	40.50	40.50	-1	1,471	-0.07%
2021/03/25	0	0.00	1	40.20	40.20	-1	1,469	-0.07%
2021/03/24	1	40.05	0	0.00	40.10	1	1,512	0.07%
2021/03/23	3	40.00	9	40.08	39.90	-6	1,509	-0.40%
2021/03/22	1	40.15	0	0.00	40.20	1	1,496	0.07%
2021/03/19	0	40.80	0	0.00	40.40	0	1,484	0.00%
2021/03/18	0	41.70	0	0.00	41.55	0	1,453	0.00%
2021/03/17	3	41.63	0	0.00	41.70	3	1,460	0.21%
2021/03/16	2	42.60	2	42.35	42.35	0	1,475	0.00%
2021/03/15	0	43.65	0	0.00	43.05	0	1,468	0.00%
2021/03/12	0	43.50	1	43.60	43.25	-1	1,468	-0.07%
2021/03/11	1	43.35	3	43.53	43.10	-2	1,470	-0.14%
2021/03/10	0	43.45	0	0.00	42.80	0	1,463	0.00%
2021/03/09	0	42.80	3	43.32	43.20	-3	1,482	-0.20%
2021/03/08	3	43.02	6	43.18	42.75	-3	1,488	-0.20%
2021/03/05	0	42.25	2	42.68	42.45	-2	1,461	-0.14%
2021/03/04	5	42.11	2	42.38	42.30	3	1,461	0.21%
2021/03/03	0	42.40	2	42.35	42.65	-2	1,467	-0.14%
2021/03/02	1	42.10	3	42.32	42.05	-2	1,462	-0.14%
2021/02/26	6	41.49	0	0.00	41.80	6	1,459	0.41%
2021/02/25	2	42.13	0	0.00	42.20	2	1,448	0.14%
2021/02/24	2	42.38	1	42.35	42.40	1	1,451	0.07%
2021/02/23	1	42.35	3	43.12	43.10	-2	1,454	-0.14%
2021/02/22	3	42.85	0.2	42.85	42.75	2.8	1,460	0.19%
2021/02/19	2	42.28	11	42.61	43.10	-9	1,455	-0.62%
2021/02/18	1	42.25	7.2	42.22	42.65	-6.2	1,384	-0.45%
2021/02/17	2	41.57	17	41.19	41.85	-15	1,353	-1.11%
2021/02/05	0	38.40	0.2	38.20	38.05	-0.2	1,254	-0.02%
2021/02/04	3	38.10	1	38.20	38.10	2	1,262	0.16%
2021/02/03	5	38.50	0	0.00	38.55	5	1,279	0.39%
2021/02/02	1	37.80	0	0.00	38.50	1	1,311	0.08%
2021/02/01	0	37.70	0	0.00	38.05	0	1,312	0.00%
2021/01/29	10	37.85	0	0.00	37.80	10	1,319	0.76%
2021/01/28	0	38.50	0	0.00	38.20	0	1,335	0.00%
2021/01/27	0	38.28	0	0.00	38.50	0	1,348	0.00%
2021/01/26	0	38.00	0	0.00	38.00	0	1,373	0.00%
2021/01/25	0	38.55	2	38.30	38.55	-2	1,419	-0.14%
2021/01/22	2	38.25	1	38.05	38.25	1	1,429	0.07%
2021/01/21	0	38.34	1	38.20	38.10	-1	1,427	-0.07%
2021/01/20	6	37.83	2	38.60	37.20	4	1,415	0.28%
2021/01/19	1	39.45	0	0.00	39.20	1	1,382	0.07%
2021/01/18	4	39.50	1	39.95	39.40	3	1,372	0.22%
2021/01/15	1	40.45	7	40.42	39.95	-6	1,354	-0.44%
2021/01/12	2.1	40.70	2	40.48	40.45	0.1	1,330	0.01%
2021/01/11	0	0.00	2	41.00	41.10	-2	1,320	-0.15%
2021/01/08	0	0.00	1	40.95	41.05	-1	1,316	-0.08%
2021/01/07	1.2	40.43	0	0.00	40.55	1.2	1,296	0.09%
2021/01/06	2.4	40.38	1	40.55	40.30	1.4	1,289	0.11%
2021/01/05	3	40.43	0.7	40.45	40.45	2.3	1,266	0.18%
2021/01/04	5.5	40.75	0	0.00	41.00	5.5	1,244	0.44%
2020/12/31	3	41.87	2	42.45	41.95	1	1,222	0.08%
2020/12/30	0	0.00	2	42.00	42.00	-2	1,215	-0.16%
2020/12/28	0	0.00	10	41.85	41.95	-10	1,226	-0.82%
2020/12/24	1	41.40	0	0.00	41.40	1	1,269	0.08%
2020/12/23	0	0.00	0.1	41.44	41.25	-0.1	1,272	-0.01%
2020/12/22	4	41.70	0	0.00	41.30	4	1,317	0.30%
2020/12/21	1	41.90	2	42.08	42.05	-1	1,350	-0.07%
2020/12/18	1	42.50	4	42.79	42.30	-3	1,381	-0.22%
2020/12/16	1	41.30	0.2	41.55	41.80	0.8	1,398	0.06%
2020/12/15	2	41.15	11	41.22	41.15	-9	1,420	-0.63%
2020/12/14	1	41.30	1	41.80	41.95	0	1,434	0.00%
2020/12/10	20	41.84	0	0.00	41.70	20	1,471	1.36%
2020/12/09	6	42.78	0	0.00	42.60	6	1,455	0.41%
2020/12/08	9	43.13	0	0.00	42.85	9	1,470	0.61%
2020/12/07	0	0.00	2.1	43.24	43.50	-2.1	1,471	-0.14%
2020/12/04	2	42.35	0	0.00	42.75	2	1,455	0.14%
2020/12/03	3	42.83	0	0.00	42.60	3	1,457	0.21%
2020/12/02	0	0.00	7	43.51	43.25	-7	1,492	-0.47%
2020/11/30	0	0.00	0.1	43.58	43.40	-0.1	1,478	0.00%
2020/11/27	2	43.23	1.1	43.59	43.30	0.9	1,484	0.06%
2020/11/26	1	43.80	0.1	43.70	43.65	0.9	1,507	0.06%
2020/11/25	0	0.00	0.1	43.70	43.75	-0.1	1,523	0.00%
2020/11/24	1	43.90	1	44.09	43.65	0	1,534	0.00%
2020/11/23	2	44.10	0	0.00	44.10	2	1,550	0.13%
2020/11/20	2	43.68	0.3	43.99	44.20	1.7	1,557	0.11%
2020/11/19	0	0.00	9.1	43.96	43.85	-9.1	1,555	-0.58%
2020/11/18	7.4	42.92	7	43.36	43.50	0.4	1,564	0.02%
2020/11/16	11	42.93	0	0.00	43.00	11	1,619	0.68%
2020/11/13	6	44.20	7	43.91	43.60	-1	1,667	-0.06%
2020/11/12	0	0.00	2	44.00	43.45	-2	1,732	-0.12%
2020/11/11	0	0.00	1	43.70	44.05	-1	1,838	-0.05%
2020/11/10	0	0.00	3.1	43.73	43.55	-3.1	1,909	-0.16%
2020/11/09	0	0.00	1	42.45	42.80	-1	1,921	-0.05%
2020/11/05	0	0.00	3	41.98	42.30	-3	1,978	-0.15%
2020/11/04	0	0.00	5	40.73	41.05	-5	1,963	-0.25%
2020/11/03	4	39.93	0	0.00	40.20	4	1,958	0.20%
2020/11/02	2	40.15	3	40.48	40.00	-1	1,947	-0.05%
2020/10/30	2.4	41.56	0	0.00	41.50	2.4	1,907	0.13%
2020/10/29	0.3	42.10	0	0.00	42.35	0.3	1,905	0.02%
2020/10/28	1	42.30	0	0.00	42.30	1	1,931	0.05%
2020/10/27	0.3	42.95	0	0.00	43.15	0.3	1,951	0.02%
2020/10/26	0	0.00	10	43.35	43.40	-10	1,974	-0.51%
2020/10/23	0.3	43.20	0	0.00	43.40	0.3	2,027	0.01%
2020/10/21	0	0.00	1	43.75	43.70	-1	2,110	-0.05%
2020/10/19	0	0.00	0.3	42.75	43.00	-0.3	2,165	-0.01%
2020/10/16	9	43.42	9	43.09	43.00	0	2,172	0.00%
2020/10/14	0.4	43.25	0	0.00	43.25	0.4	2,189	0.02%
2020/10/12	1	43.25	1	43.05	43.15	0	2,224	0.00%
2020/10/08	1	42.95	15	42.92	43.20	-14	2,256	-0.62%
2020/10/07	1	43.60	0	0.00	43.65	1	2,286	0.04%
2020/10/06	0	0.00	1	43.40	43.55	-1	2,334	-0.04%
2020/10/05	0	0.00	1	42.80	42.65	-1	2,407	-0.04%
2020/09/28	1	42.75	0	0.00	42.70	1	2,926	0.03%
2020/09/25	14	43.06	0	0.00	42.45	14	2,994	0.47%
2020/09/24	4	44.10	0	0.00	43.90	4	2,968	0.13%
2020/09/23	10	45.83	6	45.47	45.45	4	2,961	0.14%
2020/09/22	9	46.80	6	47.00	46.95	3	2,954	0.10%
2020/09/21	0	0.00	3	48.05	48.00	-3	2,933	-0.10%
2020/09/18	11	47.13	0	0.00	47.60	11	2,925	0.38%
2020/09/17	22	47.92	2	47.70	47.35	20	2,925	0.68%
2020/09/16	0	0.00	7	48.80	48.35	-7	2,939	-0.24%
2020/09/15	0	0.00	13	48.52	48.35	-13	2,930	-0.44%
2020/09/14	3	48.20	6	48.46	48.20	-3	2,963	-0.10%
2020/09/11	7	47.54	8	47.92	48.20	-1	3,007	-0.03%
2020/09/10	6	48.10	5	48.29	48.15	1	3,039	0.03%
2020/09/09	6	47.49	2	48.10	47.70	4	3,138	0.13%
2020/09/08	6	47.78	0	0.00	47.80	6	3,232	0.19%
2020/09/07	11	48.34	24	48.79	48.20	-13	3,274	-0.40%
2020/09/04	2	46.73	1	46.70	46.80	1	3,347	0.03%
2020/09/03	10	47.46	2	47.50	47.35	8	3,463	0.23%
2020/09/02	4	48.04	0	0.00	47.55	4	3,652	0.11%
2020/09/01	1	48.10	13	48.20	48.25	-12	3,686	-0.33%
2020/08/31	2	46.93	10	47.30	46.95	-8	3,664	-0.22%
2020/08/28	5	47.14	0	0.00	47.10	5	3,665	0.14%
2020/08/27	13	47.53	0	0.00	47.20	13	3,670	0.35%
2020/08/26	1	47.80	3	48.53	48.20	-2	3,654	-0.05%
2020/08/25	1	47.95	6	48.28	48.20	-5	3,661	-0.14%
2020/08/24	3	48.60	14	48.33	48.10	-11	3,683	-0.30%
2020/08/21	6	48.84	4	48.99	48.90	2	3,687	0.05%
2020/08/20	9	49.43	10	47.84	47.70	-1	3,699	-0.03%
2020/08/19	6	50.75	40	50.48	50.00	-34	3,660	-0.93%
2020/08/18	1	49.75	39	49.78	49.85	-38	3,628	-1.05%
2020/08/17	17	48.50	3	49.22	49.75	14	3,568	0.39%
2020/08/14	3	46.27	19	47.23	48.00	-16	3,478	-0.46%
2020/08/13	9	45.71	4	45.95	46.20	5	3,410	0.15%
2020/08/12	1	44.60	5	44.87	44.70	-4	3,383	-0.12%
2020/08/10	0.2	44.30	6	45.02	44.50	-5.8	3,335	-0.17%
2020/08/07	2	44.33	0	0.00	44.30	2	3,345	0.06%
2020/08/06	0	0.00	3	44.92	44.55	-3	3,374	-0.09%
2020/08/05	1	44.50	0	0.00	44.50	1	3,385	0.03%
2020/08/04	68	44.50	1	44.55	44.55	67	3,386	1.98%
2020/08/03	5	44.51	1	44.35	44.25	4	3,405	0.12%
2020/07/31	0	0.00	1	45.90	45.30	-1	3,386	-0.03%
2020/07/30	1	45.05	2	45.80	45.50	-1	3,383	-0.03%
2020/07/29	1	43.95	12	45.25	45.05	-11	3,395	-0.32%
2020/07/28	11	44.16	2	43.80	43.45	9	3,373	0.27%
2020/07/27	3	45.33	0	0.00	44.70	3	3,538	0.08%
2020/07/24	11	46.43	0	0.00	45.65	11	3,535	0.31%
2020/07/23	1	47.45	2	47.90	47.40	-1	3,505	-0.03%
2020/07/22	11	47.24	2	47.35	47.20	9	3,511	0.26%
2020/07/21	7	47.41	7	47.68	47.55	0	3,503	0.00%
2020/07/20	2	46.58	1	47.20	46.75	1	3,500	0.03%
2020/07/17	6	47.26	1	46.90	46.90	5	3,501	0.14%
2020/07/16	3	48.00	4	48.03	48.00	-1	3,520	-0.03%
2020/07/15	7	47.59	0	0.00	47.50	7	3,517	0.20%
2020/07/14	15	48.54	5	49.29	48.00	10	3,528	0.28%
2020/07/13	10	47.79	22.9	48.63	48.85	-12.9	3,496	-0.37%
2020/07/10	46	47.72	1	47.45	46.70	45	3,475	1.29%
2020/07/09	22	49.12	32	49.28	49.00	-10	3,422	-0.29%
2020/07/08	31	48.70	6	49.18	50.00	25	3,062	0.82%
2020/07/07	0	0.00	1	46.85	46.65	-1	3,085	-0.03%
2020/07/06	2	46.90	10	47.27	47.40	-8	3,049	-0.26%
2020/07/03	3	45.58	17	45.36	45.45	-14	2,991	-0.47%
2020/07/02	17	45.89	25	45.45	45.75	-8	3,130	-0.26%
2020/07/01	20	45.50	6.1	45.67	45.25	13.9	3,110	0.45%
2020/06/30	8	44.38	0	0.00	44.35	8	3,103	0.26%
2020/06/24	1	44.40	0	0.00	44.45	1	3,367	0.03%
2020/06/23	8	44.74	0	0.00	44.35	8	3,364	0.24%
2020/06/22	4	45.63	0	0.00	45.40	4	3,331	0.12%
2020/06/18	2	45.55	27	46.35	45.30	-25	3,305	-0.76%
2020/06/17	2	46.60	0	0.00	46.55	2	3,262	0.06%
2020/06/16	29	46.58	1	46.95	47.15	28	3,236	0.87%
2020/06/15	1	45.75	6	45.58	46.05	-5	3,199	-0.16%
2020/06/12	3	44.08	7	44.14	44.65	-4	3,179	-0.13%
2020/06/11	8	44.62	52	44.53	44.45	-44	3,173	-1.39%
2020/06/10	5	44.65	9	44.56	45.40	-4	3,135	-0.13%
2020/06/09	50	43.26	13	42.75	43.60	37	3,150	1.17%
2020/06/08	1	42.45	2	41.70	42.50	-1	3,027	-0.03%
2020/06/05	0	0.00	2	41.10	41.20	-2	2,992	-0.07%
2020/06/04	0	0.00	2	40.95	40.55	-2	3,038	-0.07%
2020/06/02	0	0.00	5	40.15	39.90	-5	3,033	-0.16%
2020/06/01	2	39.75	4	40.15	40.10	-2	3,048	-0.07%
2020/05/29	5	39.74	15	40.10	39.20	-10	3,044	-0.33%
2020/05/28	26	41.41	1.8	40.95	40.20	24.2	3,021	0.80%
2020/05/27	2	40.75	2	41.25	41.50	0	3,037	0.00%
2020/05/26	2	40.55	3	41.03	40.95	-1	3,029	-0.03%
2020/05/25	2	38.85	4	40.15	40.65	-2	3,015	-0.07%
2020/05/22	2	39.60	1	39.70	39.35	1	2,988	0.03%
2020/05/21	0	0.00	4	39.90	40.30	-4	2,995	-0.13%
2020/05/20	2	38.45	3	38.93	39.70	-1	2,978	-0.03%
2020/05/19	0	0.00	4	38.71	38.75	-4	2,960	-0.14%
2020/05/18	0	0.00	1	38.45	38.25	-1	2,943	-0.03%
2020/05/15	2.1	38.22	1	38.05	38.10	1.1	2,942	0.04%
2020/05/14	2	38.80	0	0.00	38.20	2	2,930	0.07%
2020/05/13	1	39.00	0	0.00	39.20	1	2,922	0.03%
2020/05/12	5	39.52	0	0.00	39.45	5	2,926	0.17%
2020/05/11	2	40.10	1	40.20	40.20	1	2,917	0.03%
2020/05/08	2	40.50	3	41.35	40.10	-1	2,930	-0.03%
2020/05/07	0	0.00	1	40.45	40.40	-1	2,919	-0.03%
2020/05/06	9	40.71	3	40.73	40.10	6	2,953	0.20%
2020/05/05	3	41.35	3	41.32	41.25	0	2,976	0.00%
2020/05/04	1	41.00	12	40.45	40.95	-11	2,960	-0.37%
2020/04/30	9	40.18	2	41.55	40.30	7	2,949	0.24%
2020/04/29	3	41.00	2	41.43	41.00	1	2,778	0.04%
2020/04/28	6	40.40	0	0.00	40.35	6	2,768	0.22%
2020/04/27	1	40.45	5	39.95	40.10	-4	2,862	-0.14%
2020/04/24	4	38.95	0	0.00	39.05	4	2,863	0.14%
2020/04/23	0	0.00	3	39.38	39.15	-3	2,887	-0.10%
2020/04/22	1	39.30	0	0.00	38.85	1	2,941	0.03%
2020/04/21	5	40.21	0	0.00	38.75	5	2,986	0.17%
2020/04/20	1	40.55	2	40.55	40.55	-1	3,034	-0.03%
2020/04/17	8	40.41	0	0.00	39.95	8	3,057	0.26%
2020/04/16	4	41.06	2	40.95	40.80	2	3,066	0.07%
2020/04/15	13	41.68	8	41.44	41.20	5	3,053	0.16%
2020/04/14	5	41.89	6	41.91	42.00	-1	3,036	-0.03%
2020/04/13	6	41.41	4	41.60	41.15	2	3,026	0.07%
2020/04/10	12	42.40	8	41.56	42.30	4	3,034	0.13%
2020/04/09	0	0.00	1	38.70	39.10	-1	2,910	-0.03%
2020/04/08	0	0.00	3	38.87	39.00	-3	2,906	-0.10%
2020/04/07	2	38.23	6	38.43	38.30	-4	2,920	-0.14%
2020/04/06	6	37.80	13	37.86	38.00	-7	2,807	-0.25%
2020/04/01	15	38.89	0	0.00	38.35	15	2,814	0.53%
2020/03/31	4	39.29	6	38.87	39.30	-2	2,803	-0.07%
2020/03/30	4	37.75	2	38.15	39.60	2	2,560	0.08%
2020/03/27	0	0.00	2	39.30	38.45	-2	2,543	-0.08%
2020/03/26	2	38.60	0	0.00	38.50	2	2,579	0.08%
2020/03/25	0	0.00	3	39.43	39.20	-3	2,580	-0.12%
2020/03/24	3	38.87	2	38.85	38.25	1	2,570	0.04%
2020/03/23	4	37.90	0	0.00	38.30	4	2,550	0.16%
2020/03/20	0	0.00	2	39.00	39.45	-2	2,556	-0.08%
2020/03/19	3	39.17	5	39.52	37.65	-2	2,552	-0.08%
2020/03/18	0	0.00	7	40.24	40.65	-7	2,502	-0.28%
2020/03/17	1	38.80	1	38.85	39.55	0	2,452	0.00%
2020/03/16	3	37.97	10	39.65	40.65	-7	2,417	-0.29%
2020/03/13	2	35.15	2	35.25	38.50	0	2,339	0.00%
2020/03/12	2	38.00	0	0.00	37.60	2	2,211	0.09%
2020/03/11	4	41.50	0	0.00	41.55	4	2,222	0.18%
2020/03/10	1	41.00	0	0.00	41.30	1	2,218	0.05%
2020/03/09	2	42.00	0	0.00	42.15	2	2,192	0.09%
2020/03/06	3	42.35	4	43.04	43.45	-1	2,199	-0.05%
2020/03/05	0	0.00	3	43.15	42.80	-3	2,245	-0.13%
2020/03/04	7	42.64	0	0.00	42.35	7	2,281	0.31%
2020/03/02	2	40.40	2	42.35	43.05	0	2,273	0.00%
2020/02/27	4	43.69	0	0.00	42.85	4	2,271	0.18%
2020/02/26	3	44.40	6	44.85	44.30	-3	2,334	-0.13%
2020/02/25	3	43.80	0	0.00	44.50	3	2,389	0.13%
2020/02/20	0	0.00	2	45.45	45.40	-2	2,406	-0.08%
2020/02/17	3	45.00	0	0.00	45.05	3	2,732	0.11%
2020/02/14	2	45.40	2	46.20	45.45	0	2,797	0.00%
2020/02/13	5	45.38	2	46.00	45.40	3	2,841	0.11%
2020/02/12	0	0.00	2	45.40	45.25	-2	2,858	-0.07%
2020/02/11	0	0.00	2	44.35	44.00	-2	2,867	-0.07%
2020/02/10	23	44.52	14	44.20	43.30	9	2,953	0.30%
2020/02/07	6	45.42	21	45.27	45.00	-15	2,963	-0.51%
2020/02/06	0	0.00	2	46.85	46.75	-2	2,967	-0.07%
2020/02/05	4	46.45	6	46.73	45.90	-2	3,040	-0.07%
2020/02/03	4	46.60	1	46.90	47.40	3	3,062	0.10%
2020/01/31	0	0.00	2	49.55	48.60	-2	3,053	-0.07%
2020/01/30	7	48.66	0	0.00	49.05	7	3,084	0.23%
2020/01/20	1	51.50	4	50.78	50.80	-3	3,064	-0.10%
2020/01/17	2	51.00	0	0.00	50.50	2	3,109	0.06%
2020/01/16	0	0.00	2	51.35	51.20	-2	3,174	-0.06%
2020/01/15	3	52.70	4.5	52.46	52.50	-1.5	3,162	-0.05%
2020/01/14	1	51.60	1	51.30	52.20	0	3,195	0.00%
2020/01/13	3	50.53	5	50.50	50.80	-2	3,258	-0.06%
2020/01/10	3	49.30	11	49.31	49.90	-8	3,335	-0.24%
2020/01/09	1	47.80	3	47.63	47.60	-2	3,539	-0.06%
2020/01/08	0	0.00	2	47.43	47.15	-2	3,783	-0.05%
2020/01/07	3	48.40	0	0.00	48.45	3	3,889	0.08%
2020/01/06	1	49.30	20.1	49.24	49.00	-19.1	4,063	-0.47%
2020/01/03	10	48.52	0.1	48.40	48.60	9.9	4,093	0.24%
2020/01/02	3	48.00	2	48.45	48.30	1	4,190	0.02%
2019/12/31	1	48.00	1	47.95	48.30	0	4,273	0.00%
2019/12/30	1	47.40	8	48.34	48.70	-7	4,268	-0.16%
2019/12/27	1	46.95	3	47.00	46.75	-2	4,344	-0.05%
2019/12/25	1	46.20	1	46.50	46.30	0	4,329	0.00%
2019/12/24	3	46.00	0	0.00	46.20	3	4,356	0.07%
2019/12/23	6	46.61	4	46.90	45.40	2	4,387	0.05%
2019/12/20	3	47.50	0	0.00	47.50	3	4,404	0.07%
2019/12/19	6	47.88	0	0.00	47.80	6	4,418	0.14%
2019/12/18	0	0.00	1	48.60	48.40	-1	4,410	-0.02%
2019/12/13	1	47.70	3	47.77	47.65	-2	4,439	-0.05%
2019/12/12	3	48.03	3	48.28	47.85	0	4,454	0.00%
2019/12/09	0.1	49.10	0	0.00	49.35	0.1	4,469	0.00%
2019/12/03	2	48.20	2	48.23	48.60	0	4,416	0.00%
2019/12/02	4	48.40	4	48.30	48.05	0	4,530	0.00%
2019/11/29	0	0.00	6	49.40	48.20	-6	4,475	-0.13%
2019/11/28	5	49.85	5	49.45	49.05	0	4,424	0.00%
2019/11/27	4	50.20	4	49.85	49.85	0	4,430	0.00%
2019/11/26	5	50.20	5	50.11	49.90	0	4,421	0.00%
2019/11/25	7	48.69	4	49.68	50.30	3	4,381	0.07%
2019/11/22	4	51.23	3	50.40	49.55	1	4,294	0.02%
2019/11/21	0	0.00	1	52.30	52.80	-1	4,246	-0.02%
2019/11/20	4	52.45	2	52.40	52.10	2	4,239	0.05%
2019/11/19	1	52.00	1	52.90	52.70	0	4,233	0.00%
2019/11/18	3	52.33	0	0.00	52.00	3	4,240	0.07%
2019/11/15	1	52.50	4	52.30	52.40	-3	4,237	-0.07%
2019/11/14	2	52.00	1	52.40	52.00	1	4,229	0.02%
2019/11/13	2	52.20	7	52.10	51.80	-5	4,206	-0.12%
2019/11/12	1	53.70	6	52.67	52.50	-5	4,144	-0.12%
2019/11/08	2	55.00	11	54.75	55.20	-9	4,078	-0.22%
2019/11/07	6	54.28	5	54.20	55.10	1	4,107	0.02%
2019/11/05	1	56.20	0	0.00	56.40	1	3,990	0.03%
2019/11/04	1	56.50	4	57.00	56.10	-3	3,953	-0.08%
2019/11/01	1	56.00	0	0.00	56.00	1	3,855	0.03%
2019/10/30	3	55.47	17	55.64	55.60	-14	3,832	-0.37%
2019/10/29	1	56.70	2	56.85	55.70	-1	3,798	-0.03%
2019/10/28	2	55.55	7	55.87	56.30	-5	3,752	-0.13%
2019/10/25	4	57.63	2	57.60	56.80	2	3,657	0.05%
2019/10/24	3	58.10	7	57.94	58.20	-4	3,586	-0.11%
2019/10/23	2	56.30	6	56.62	57.10	-4	3,498	-0.11%
2019/10/22	7	57.70	2.5	56.96	56.90	4.5	3,451	0.13%
2019/10/21	4	57.70	1	57.80	57.80	3	3,365	0.09%
2019/10/18	4	54.75	3	54.83	55.40	1	3,214	0.03%
2019/10/17	86	56.90	103	54.69	54.80	-17	3,098	-0.55%	大賣/
2019/10/16	42	57.96	52.9	57.85	57.70	-10.9	2,849	-0.38%
2019/10/15	7	54.27	8	54.36	54.60	-1	2,615	-0.04%
2019/10/14	16	52.75	16	52.80	53.30	0	2,502	0.00%
2019/10/09	2	50.70	1	50.50	51.20	1	2,322	0.04%
2019/10/08	0	0.00	11	49.81	50.20	-11	2,245	-0.49%
2019/10/07	2	49.50	8	49.15	49.25	-6	2,137	-0.28%
2019/10/04	1	46.20	87	46.60	46.80	-86	2,084	-4.13%
2019/10/03	12	46.43	23	46.24	46.60	-11	2,120	-0.52%
2019/10/02	5	44.90	2	44.85	44.90	3	2,008	0.15%
2019/10/01	0	0.00	1	45.10	44.80	-1	2,011	-0.05%
2019/09/26	2	46.53	2	45.85	46.05	0	1,974	0.00%
2019/09/25	4	45.38	1	45.20	45.10	3	1,912	0.16%
2019/09/24	0	0.00	5	42.94	43.40	-5	1,847	-0.27%
2019/09/23	0	0.00	3	42.90	42.95	-3	1,830	-0.16%
2019/09/20	4	42.45	0	0.00	42.75	4	1,827	0.22%
2019/09/19	1	42.05	1	42.15	42.10	0	1,801	0.00%
2019/09/18	2	43.20	0	0.00	42.80	2	1,785	0.11%
2019/09/17	1	43.10	1	42.80	42.55	0	1,763	0.00%
2019/09/16	100	42.00	1	42.00	41.95	99	1,731	5.72%
2019/09/12	1	41.50	1	41.45	41.45	0	1,710	0.00%
2019/09/11	0	0.00	5	41.81	41.60	-5	1,704	-0.29%
2019/09/10	3	40.60	1	41.10	40.80	2	1,670	0.12%
2019/09/09	1	40.60	0	0.00	40.70	1	1,656	0.06%
2019/09/06	1	40.35	0	0.00	39.85	1	1,637	0.06%
2019/09/05	91	39.99	322	40.23	40.35	-231	1,633	-14.14%	大賣/鉅額交易
2019/09/04	574	39.09	10	39.71	40.20	564	1,601	35.22%	大買/鉅額交易
2019/08/30	42	37.55	0	0.00	38.30	42	1,479	2.84%
2019/08/28	0	0.00	30	37.97	37.65	-30	1,478	-2.03%
2019/08/27	30	37.63	0	0.00	37.95	30	1,504	1.99%
2019/08/26	0	0.00	94	37.26	37.65	-94	1,517	-6.20%
2019/08/20	9	38.41	0	0.00	37.65	9	1,472	0.61%
2019/08/19	200	39.48	0	0.00	39.00	200	1,204	16.60%	大買/鉅額交易
2019/08/16	28	39.33	0	0.00	39.35	28	1,207	2.32%
2019/08/13	3	39.65	3	40.20	39.40	0	1,203	0.00%
2019/08/12	0	0.00	1	39.25	39.75	-1	1,202	-0.08%
2019/08/08	1	37.80	11	37.73	38.10	-10	1,160	-0.86%
2019/08/07	2	36.50	0	0.00	36.60	2	1,137	0.18%
2019/08/06	0	0.00	66	36.20	36.40	-66	1,160	-5.69%
2019/08/02	1	37.60	8	37.02	37.70	-7	1,201	-0.58%
2019/08/01	19	37.42	0	0.00	37.60	19	1,195	1.59%
2019/07/29	0	0.00	10	37.82	37.95	-10	1,242	-0.80%
2019/07/25	0	0.00	6	37.72	37.50	-6	1,264	-0.47%
2019/07/23	0	0.00	5	37.74	37.60	-5	1,330	-0.38%
2019/07/22	3	37.80	0	0.00	37.80	3	1,370	0.22%
2019/07/18	10	38.02	3	37.73	37.70	7	1,415	0.49%
2019/07/16	0	0.00	4	38.04	37.85	-4	1,498	-0.27%
2019/07/15	1	37.70	0	0.00	38.05	1	1,490	0.07%
2019/07/12	10	37.79	1	37.50	37.70	9	1,484	0.61%
2019/07/10	1	38.20	2	38.15	37.55	-1	1,501	-0.07%
2019/07/09	31	37.44	4	36.64	37.40	27	1,466	1.84%
2019/07/08	0	0.00	4	35.63	36.10	-4	1,413	-0.28%
2019/07/05	4	35.05	3	35.55	35.55	1	1,427	0.07%
2019/07/03	101	34.80	3	34.90	35.30	98	1,504	6.51%	大買/
2019/07/01	1	35.00	0	0.00	35.05	1	1,534	0.07%
2019/06/24	5	34.64	0	0.00	34.55	5	1,542	0.32%
2019/06/21	0	0.00	1	35.00	34.95	-1	1,556	-0.06%
2019/06/20	0	0.00	3	34.75	34.65	-3	1,589	-0.19%
2019/06/18	1	35.20	0	0.00	34.70	1	1,619	0.06%
2019/06/17	1	35.30	0	0.00	35.25	1	1,673	0.06%
2019/06/14	0	0.00	3	35.30	35.20	-3	1,705	-0.18%
2019/06/12	0	0.00	1	34.85	35.10	-1	1,738	-0.06%
2019/06/11	2	35.05	9	35.27	35.05	-7	1,827	-0.38%
2019/06/10	1	34.35	9	34.77	35.00	-8	1,925	-0.42%
2019/06/06	13	34.52	0	0.00	34.25	13	1,938	0.67%
2019/06/04	3	35.25	0	0.00	34.90	3	2,000	0.15%
2019/06/03	0	0.00	7	35.27	35.65	-7	2,003	-0.35%
2019/05/31	8	35.18	2	35.45	35.50	6	1,985	0.30%
2019/05/30	1	35.35	22.6	34.97	35.35	-21.6	1,993	-1.08%
2019/05/29	2	35.25	5	35.15	35.05	-3	2,052	-0.15%
2019/05/28	1	35.30	1	35.45	35.25	0	2,055	0.00%
2019/05/27	0	0.00	5	35.20	35.40	-5	2,047	-0.24%
2019/05/24	1	35.10	0	0.00	35.10	1	2,046	0.05%
2019/05/22	0	0.00	1	34.95	35.00	-1	2,115	-0.05%
2019/05/21	3	34.48	4	34.68	34.55	-1	2,169	-0.05%
2019/05/16	6	33.69	0	0.00	33.65	6	2,514	0.24%
2019/05/14	0	0.00	1	33.50	33.60	-1	2,480	-0.04%
2019/05/13	2	33.15	0	0.00	32.70	2	2,458	0.08%
2019/05/10	11	33.07	5	32.75	33.60	6	2,435	0.25%
2019/05/09	2	34.10	6	33.88	33.80	-4	2,393	-0.17%
2019/05/07	10	34.45	0	0.00	34.40	10	2,361	0.42%
2019/05/06	1	34.60	1	34.80	34.35	0	2,337	0.00%
2019/05/03	53	35.80	0	0.00	35.80	53	2,287	2.32%
2019/05/02	1	35.80	1	35.85	35.85	0	2,271	0.00%
2019/04/30	1	35.00	1.7	35.46	35.40	-0.7	2,250	-0.03%
2019/04/29	1	35.45	0	0.00	35.30	1	2,224	0.04%
2019/04/26	0	0.00	3	35.20	35.30	-3	2,166	-0.14%
2019/04/25	0	0.00	11	34.44	34.55	-11	2,126	-0.52%
2019/04/24	0	0.00	1	34.00	33.95	-1	2,100	-0.05%
2019/04/23	1	33.60	4	33.64	33.60	-3	2,094	-0.14%
2019/04/22	3	33.40	9	33.59	33.55	-6	2,078	-0.29%
2019/04/15	2	32.83	6	32.80	32.85	-4	1,952	-0.20%
2019/04/12	1	32.40	3	32.40	32.45	-2	1,956	-0.10%
2019/04/11	1	32.50	1	33.00	32.75	0	1,944	0.00%
2019/04/10	0	0.00	17	32.30	32.75	-17	2,006	-0.85%
2019/04/09	1	32.00	5	32.30	32.25	-4	1,969	-0.20%
2019/04/08	0	0.00	9	31.49	31.80	-9	1,910	-0.47%
2019/04/03	2	31.13	1	31.30	30.95	1	1,878	0.05%
2019/03/29	0	0.00	8	31.00	31.20	-8	1,852	-0.43%
2019/03/28	1	30.55	0	0.00	30.55	1	1,842	0.05%
2019/03/27	3	30.80	0	0.00	31.10	3	1,827	0.16%
2019/03/26	0	0.00	20	31.25	31.10	-20	1,814	-1.10%
2019/03/25	0	0.00	4	31.29	31.30	-4	1,791	-0.22%
2019/03/22	5	30.69	0	0.00	30.95	5	1,744	0.29%
2019/03/20	0	0.00	5	31.18	31.00	-5	1,701	-0.29%
2019/03/19	5	30.48	0	0.00	30.40	5	1,635	0.31%
2019/03/18	4	31.26	3	31.60	31.20	1	1,594	0.06%
2019/03/15	1	31.05	0	0.00	31.05	1	1,568	0.06%
2019/03/14	107	31.71	14	31.93	31.00	93	1,539	6.04%	大買/
2019/03/13	2	31.20	9	31.23	31.30	-7	1,456	-0.48%
2019/03/12	0	0.00	5	30.15	30.30	-5	1,340	-0.37%
2019/03/11	0	0.00	10	30.20	30.20	-10	1,315	-0.76%
2019/03/08	31	30.15	36	29.79	29.75	-5	1,288	-0.39%
2019/03/07	0	0.00	5	29.27	29.10	-5	1,237	-0.40%
2019/03/06	5	29.20	1	29.20	29.10	4	1,221	0.33%
2019/03/05	3	28.90	1	29.25	29.20	2	1,206	0.17%
2019/03/04	1	29.10	11	28.63	29.30	-10	1,178	-0.85%
2019/02/22	0	0.00	1	27.85	27.85	-1	1,082	-0.09%
2019/02/21	0	0.00	1	28.20	28.20	-1	1,046	-0.10%
2019/02/20	1	27.55	0	0.00	27.65	1	985	0.10%
2019/02/19	10	26.55	5	26.60	26.65	5	924	0.54%
2019/02/18	7	27.00	2	26.75	26.65	5	917	0.55%
2019/02/15	2	26.55	1	26.70	26.50	1	509	0.20%
2019/02/14	1	26.65	0	0.00	26.55	1	512	0.20%
2019/02/11	0	0.00	25	26.57	26.55	-25	533	-4.69%
2019/01/29	3	26.20	0	0.00	26.30	3	534	0.56%
2019/01/28	1	26.10	0	0.00	26.55	1	551	0.18%
2019/01/25	0	0.00	2	26.25	26.20	-2	620	-0.32%
2019/01/21	1	26.10	0	0.00	26.20	1	767	0.13%
2019/01/11	20	26.20	0	0.00	25.90	20	866	2.31%
2019/01/10	0	0.00	3	25.85	25.95	-3	863	-0.35%
2019/01/09	10	25.55	3	25.75	25.50	7	855	0.82%
2019/01/08	19	25.44	0	0.00	25.40	19	865	2.20%
2019/01/07	0.1	25.55	20	25.70	25.70	-19.9	912	-2.18%
2019/01/02	3	26.47	0	0.00	25.95	3	929	0.32%
2018/12/28	10	25.85	0	0.00	25.85	10	841	1.19%
2018/12/27	0	0.00	2	25.85	25.80	-2	847	-0.24%
2018/12/26	0	0.00	3	25.95	25.85	-3	851	-0.35%
2018/12/24	3	26.38	3	26.10	26.20	0	853	0.00%
2018/12/22	3	25.65	0	0.00	25.65	3	847	0.35%
2018/12/17	20	26.13	0	0.00	26.00	20	864	2.31%
2018/12/12	1	26.00	0	0.00	26.05	1	868	0.12%
2018/12/07	0	0.00	1	25.70	25.80	-1	878	-0.11%
2018/11/30	2	26.70	2	26.75	26.55	0	874	0.00%
2018/11/28	0	0.00	4	26.64	26.80	-4	875	-0.46%
2018/11/27	0	0.00	1	26.45	26.40	-1	873	-0.11%
2018/11/23	1	26.20	0	0.00	26.15	1	869	0.12%
2018/11/21	3	26.40	1	26.45	26.60	2	862	0.23%
2018/11/20	1	26.65	0	0.00	26.65	1	855	0.12%
2018/11/09	0	0.00	100	27.34	27.30	-100	818	-12.22%
2018/11/08	0	0.00	37	27.35	27.30	-37	815	-4.54%
2018/11/07	0	0.00	1	27.30	27.25	-1	818	-0.12%
2018/11/02	0	0.00	31	27.61	27.15	-31	802	-3.86%
2018/10/31	1	26.90	3	27.20	27.00	-2	709	-0.28%
2018/10/30	0	0.00	1	26.70	26.90	-1	686	-0.15%
2018/10/29	1	25.60	9	25.46	25.90	-8	619	-1.29%
2018/10/25	1	25.55	0	0.00	25.65	1	603	0.17%
2018/10/24	0	0.00	1	25.60	25.50	-1	578	-0.17%
2018/10/15	0	0.00	10	25.30	25.45	-10	512	-1.95%
2018/10/08	6	24.31	0	0.00	24.45	6	753	0.80%
2018/10/05	3	24.60	0	0.00	24.85	3	746	0.40%
2018/10/04	3	24.80	0	0.00	24.85	3	742	0.40%
2018/10/01	0	0.00	1	25.60	25.60	-1	738	-0.14%
2018/09/28	1	25.20	1	25.80	25.80	0	738	0.00%
2018/09/25	2	25.38	0	0.00	25.30	2	735	0.27%
2018/09/20	1	25.45	0	0.00	25.40	1	844	0.12%
2018/09/19	0	0.00	1	25.75	25.80	-1	848	-0.12%
2018/09/17	1	25.35	0	0.00	25.55	1	845	0.12%
2018/09/13	0	0.00	7	25.33	25.50	-7	844	-0.83%
2018/09/11	3	24.65	0	0.00	24.60	3	836	0.36%
2018/08/29	0	0.00	10	25.08	24.75	-10	982	-1.02%
2018/08/27	0	0.00	5	24.90	24.90	-5	990	-0.50%
2018/08/24	0	0.00	1	24.45	24.50	-1	995	-0.10%
2018/08/23	2	24.45	0	0.00	24.45	2	1,023	0.20%
2018/08/22	5	24.50	0	0.00	24.45	5	1,032	0.48%
2018/08/15	0	0.00	5	24.90	24.80	-5	1,028	-0.49%
2018/08/14	0	0.00	5	24.85	25.00	-5	1,026	-0.49%
2018/08/13	5	24.75	1	24.60	25.00	4	1,033	0.39%
2018/08/08	5	25.00	15	25.05	25.00	-10	1,023	-0.98%
2018/07/31	0.2	25.25	0	0.00	25.35	0.2	1,021	0.02%
2018/07/20	5	25.45	1	25.50	25.65	4	984	0.41%
2018/07/19	31	26.40	0	0.00	25.65	31	967	3.20%
2018/07/12	0	0.00	3	25.45	25.60	-3	668	-0.45%
2018/07/02	4.4	26.42	0	0.00	26.30	4.4	663	0.66%
2018/06/29	10	25.70	14	26.35	26.85	-4	653	-0.61%
2018/06/26	0.1	26.00	0	0.00	26.05	0.1	547	0.02%
2018/06/25	0	0.00	2	26.15	26.20	-2	551	-0.36%
2018/06/22	0.5	25.85	6	26.05	25.90	-5.5	550	-1.00%
2018/06/21	0	0.00	2	26.25	26.30	-2	551	-0.36%
2018/06/19	8	27.00	0	0.00	26.65	8	551	1.45%
2018/06/15	11	26.48	0	0.00	27.25	11	546	2.01%
2018/06/14	20	27.04	2	26.85	26.90	18	495	3.63%
2018/06/12	11	27.67	1	27.65	27.30	10	490	2.04%
2018/06/11	0	0.00	5.2	27.40	27.50	-5.2	473	-1.11%
2018/06/08	0	0.00	10	27.15	27.05	-10	465	-2.15%
2018/06/07	10	27.00	0	0.00	26.95	10	458	2.18%
2018/06/06	0	0.00	18	26.80	27.25	-18	450	-3.99%
2018/06/05	10	26.15	8	26.06	26.20	2	404	0.49%
2018/06/01	0	0.00	1.9	26.13	26.10	-1.9	395	-0.49%
2018/05/31	1	26.45	10	26.30	26.25	-9	389	-2.31%
2018/05/29	0	0.00	2	24.65	24.70	-2	358	-0.56%
2018/05/22	1	24.90	0	0.00	24.85	1	356	0.28%
2018/05/21	2	24.83	3	24.82	24.80	-1	364	-0.27%
2018/05/09	2	24.90	0	0.00	25.00	2	363	0.55%
2018/05/08	1	24.85	0	0.00	25.00	1	363	0.27%
2018/05/07	2	24.95	0	0.00	24.85	2	363	0.55%
2018/05/02	0	0.00	4	24.95	25.15	-4	364	-1.10%
2018/04/30	0	0.00	1	25.00	25.00	-1	367	-0.27%
2018/04/20	11	25.44	0	0.00	25.30	11	362	3.03%
2018/03/31	0	0.00	1	26.00	26.00	-1	635	-0.16%
2018/03/30	1	25.65	0	0.00	25.60	1	634	0.16%
2018/03/29	0	0.00	38	25.61	25.60	-38	634	-5.99%
2018/03/28	5	25.80	0	0.00	25.65	5	630	0.79%
2018/03/27	0	0.00	1	26.00	26.05	-1	626	-0.16%
2018/03/22	1	26.15	0	0.00	26.10	1	617	0.16%
2018/03/13	0	0.00	6	26.44	26.50	-6	612	-0.98%
2018/03/12	1	26.20	0	0.00	26.30	1	614	0.16%
2018/03/09	0	0.00	1	26.25	26.20	-1	613	-0.16%
2018/03/07	2	26.15	0	0.00	26.05	2	610	0.33%
2018/03/06	1	25.95	0	0.00	26.00	1	611	0.16%
2018/03/05	6	26.00	1	26.00	25.90	5	616	0.81%
2018/02/26	1.4	26.91	0	0.00	26.80	1.4	604	0.22%
2018/02/23	0.2	26.70	0	0.00	26.75	0.2	605	0.02%
2018/02/22	1	26.80	0	0.00	26.70	1	607	0.16%
2018/02/21	0	0.00	1	26.85	26.90	-1	616	-0.16%
2018/02/09	2	25.50	4	25.65	25.65	-2	603	-0.33%
2018/02/07	1	26.10	0	0.00	26.05	1	604	0.17%
2018/01/24	0.5	27.15	0	0.00	27.25	0.5	588	0.08%
2018/01/22	0	0.00	1	27.50	27.50	-1	592	-0.17%
2018/01/19	0	0.00	1	27.75	27.65	-1	593	-0.17%
2018/01/18	0	0.00	2	27.75	27.70	-2	593	-0.34%
2018/01/15	1	27.80	1	27.90	27.80	0	636	0.00%
2018/01/12	2	27.65	0	0.00	27.75	2	682	0.29%
2018/01/11	7	27.52	0	0.00	27.75	7	680	1.03%
2018/01/09	0	0.00	7	28.01	28.10	-7	631	-1.11%
2018/01/03	3	26.80	0	0.00	26.65	3	457	0.66%