宏達電 (2498)-國泰-桃園券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	2.1	43.55	1	43.50	43.00	1.1	8,325	0.01%
2024/11/21	0	43.15	1	43.20	43.05	-1	8,338	-0.01%
2024/11/20	1	42.96	2	43.13	42.95	-1	8,400	-0.01%
2024/11/19	0.1	42.95	1	43.30	43.30	-0.9	8,411	-0.01%
2024/11/18	3.2	42.47	0.2	42.66	42.85	3	8,411	0.04%
2024/11/15	1	43.35	0	0.00	42.95	1	8,400	0.01%
2024/11/14	3.3	42.47	5	42.95	42.50	-1.7	8,377	-0.02%
2024/11/13	3.4	44.28	3	44.50	43.90	0.4	8,331	0.00%
2024/11/12	6	45.12	1	44.90	44.75	5	8,351	0.06%
2024/11/11	1.2	44.95	3.9	45.14	45.10	-2.7	8,344	-0.03%
2024/11/08	5.3	44.67	2	44.40	44.35	3.3	8,338	0.04%
2024/11/07	2.1	44.56	9	44.68	44.95	-6.9	8,390	-0.08%
2024/11/06	4.1	43.95	2	44.20	43.80	2.1	8,412	0.03%
2024/11/05	3.2	44.15	1	44.10	44.10	2.2	8,453	0.03%
2024/11/04	9.3	43.45	8	44.00	43.55	1.3	8,560	0.02%
2024/11/01	2.7	43.02	11	42.86	43.10	-8.3	8,647	-0.10%
2024/10/30	10.1	44.20	18	44.03	44.00	-7.9	8,625	-0.09%
2024/10/29	17.3	44.47	4	44.46	44.30	13.3	8,670	0.15%
2024/10/28	12.2	45.22	14	45.69	45.70	-1.8	8,623	-0.02%
2024/10/25	3.4	45.89	11.1	45.70	45.60	-7.7	8,590	-0.09%
2024/10/24	12.5	46.34	9	46.32	45.85	3.5	8,579	0.04%
2024/10/23	7.3	48.58	5	47.92	47.60	2.3	8,427	0.03%
2024/10/22	36	48.07	37	47.90	47.90	-1	8,331	-0.01%
2024/10/21	2.1	48.35	7	48.36	48.00	-4.9	8,363	-0.06%
2024/10/18	44	49.18	12.1	48.96	48.40	31.9	8,356	0.38%
2024/10/17	9.1	48.51	7	48.53	48.65	2	8,247	0.02%
2024/10/16	20.8	48.16	11.3	48.32	47.80	9.5	8,203	0.12%
2024/10/15	25.4	48.77	15	48.83	48.60	10.4	8,126	0.13%
2024/10/14	21	47.41	11	47.47	47.65	10	8,029	0.12%
2024/10/11	45.3	48.09	19	47.77	47.50	26.3	8,014	0.33%
2024/10/09	48.5	48.51	10.2	48.80	48.20	38.3	7,955	0.48%
2024/10/08	51.6	49.85	30.2	50.18	49.70	21.4	7,827	0.27%
2024/10/07	53.2	51.58	79	51.40	51.50	-25.8	7,596	-0.34%
2024/10/04	500.6	53.60	454.8	53.55	52.00	45.8	7,325	0.62%	大買/大賣/
2024/10/01	35.2	49.44	154.4	49.77	52.00	-119.2	6,000	-1.99%	大賣/鉅額交易
2024/09/30	60.6	47.52	63.1	47.34	47.35	-2.4	5,144	-0.05%
2024/09/27	7.1	45.20	8	45.15	45.25	-0.9	4,849	-0.02%
2024/09/26	28	44.81	25	44.96	44.20	3	4,852	0.06%
2024/09/25	2	44.65	10	44.57	44.00	-8	4,798	-0.17%
2024/09/24	5	44.22	41.1	44.27	44.00	-36	4,800	-0.75%
2024/09/23	8	44.68	23	45.17	44.50	-15	4,824	-0.31%
2024/09/20	4	45.29	12	45.17	44.65	-8	4,885	-0.16%
2024/09/19	3	45.25	5.1	45.05	45.25	-2.1	4,917	-0.04%
2024/09/18	10.2	45.95	7.3	46.08	44.80	2.9	5,096	0.06%
2024/09/16	8	45.67	6	45.52	45.65	2	5,570	0.04%
2024/09/13	12	45.25	18.1	45.13	45.45	-6.1	5,934	-0.10%
2024/09/12	17	44.08	6.2	44.14	44.15	10.9	5,920	0.18%
2024/09/11	7	43.20	10.1	43.02	43.40	-3.1	5,950	-0.05%
2024/09/10	6	43.70	8	42.81	42.45	-2	5,973	-0.03%
2024/09/09	2	43.72	1.7	44.10	43.90	0.3	5,992	0.01%
2024/09/06	6.3	44.62	7	44.76	44.55	-0.8	6,028	-0.01%
2024/09/05	10	44.54	16	43.97	44.15	-6	6,108	-0.10%
2024/09/04	5	42.25	0	0.00	42.05	5	6,165	0.08%
2024/09/03	5	44.35	8	44.06	43.95	-3	6,438	-0.05%
2024/09/02	1	44.65	1	44.85	44.45	0	6,454	0.00%
2024/08/30	3.1	44.58	8	44.64	44.50	-4.9	6,480	-0.08%
2024/08/29	2	44.40	0	0.00	44.65	2	6,511	0.03%
2024/08/28	21.1	45.45	18.2	45.62	45.00	2.9	6,511	0.04%
2024/08/27	3	45.22	2.2	44.86	45.50	0.8	6,648	0.01%
2024/08/26	4	45.38	11.1	45.36	45.50	-7.1	6,654	-0.11%
2024/08/23	2	43.90	0	44.05	43.95	2	6,633	0.03%
2024/08/22	2	43.93	6	43.70	44.30	-4	6,625	-0.06%
2024/08/21	1.1	42.94	12	43.00	42.95	-10.9	6,599	-0.16%
2024/08/20	4.5	42.72	2.4	42.58	42.70	2.2	6,590	0.03%
2024/08/19	2.3	41.99	2	42.10	42.05	0.2	6,592	0.00%
2024/08/16	2.1	42.11	2.2	42.00	42.10	-0.1	6,599	0.00%
2024/08/15	5	41.18	2.6	41.18	41.25	2.4	6,589	0.04%
2024/08/14	3	40.87	7	40.71	40.80	-4	6,580	-0.06%
2024/08/13	0.1	39.33	1	39.55	39.75	-0.9	6,536	-0.01%
2024/08/12	0.2	39.83	7	39.25	39.50	-6.8	6,531	-0.10%
2024/08/09	9.2	39.74	3	39.60	38.75	6.2	6,522	0.09%
2024/08/08	5.6	38.28	24	38.54	39.05	-18.4	6,439	-0.29%
2024/08/07	5.4	39.22	1	39.05	39.45	4.4	6,441	0.07%
2024/08/06	5.6	37.64	6	37.16	37.80	-0.4	6,471	-0.01%
2024/08/05	22.7	38.86	2.1	38.84	38.70	20.6	6,337	0.32%
2024/08/02	2	43.29	1	43.15	42.95	1	6,230	0.02%
2024/08/01	19.1	44.37	7	44.48	45.00	12.1	6,201	0.20%
2024/07/31	0.1	43.03	1	44.00	44.05	-0.9	6,132	-0.01%
2024/07/30	3.3	42.09	7.3	42.06	43.20	-4.1	6,085	-0.07%
2024/07/29	2.4	43.08	5.2	43.04	42.30	-2.8	6,086	-0.05%
2024/07/26	3.8	43.24	1.5	43.40	43.25	2.3	6,074	0.04%
2024/07/23	5.4	44.53	5	44.35	44.35	0.4	6,090	0.01%
2024/07/22	3.9	44.35	3.1	43.76	43.90	0.8	6,083	0.01%
2024/07/19	4.9	45.42	2	45.10	45.10	2.9	6,045	0.05%
2024/07/18	5.9	45.96	3	46.40	46.15	2.9	5,992	0.05%
2024/07/17	4.5	46.32	2	46.48	46.10	2.5	5,951	0.04%
2024/07/16	2	46.28	0	0.00	46.45	2	5,984	0.03%
2024/07/15	16.7	46.50	8.7	46.10	45.80	8	5,987	0.13%
2024/07/12	3.2	46.97	4	46.94	46.90	-0.8	5,959	-0.01%
2024/07/11	5.8	46.98	38	47.45	46.70	-32.2	5,934	-0.54%
2024/07/10	3.3	47.30	2.2	47.62	47.15	1.1	5,978	0.02%
2024/07/09	12.6	46.52	3	46.28	46.80	9.6	5,931	0.16%
2024/07/08	26.7	48.22	43.2	47.90	47.50	-16.5	5,888	-0.28%
2024/07/05	11.8	48.06	20.1	48.19	48.00	-8.3	5,851	-0.14%
2024/07/04	3.1	45.97	7	45.79	45.90	-3.9	5,656	-0.07%
2024/07/03	8.8	45.34	7.6	45.44	45.45	1.2	5,681	0.02%
2024/07/02	16.5	45.19	1.4	45.57	45.20	15.1	5,655	0.27%
2024/07/01	22.5	46.12	5	45.89	45.70	17.5	5,620	0.31%
2024/06/28	3	46.40	4.1	46.38	46.15	-1.1	5,614	-0.02%
2024/06/27	2.5	46.12	11.1	46.31	45.95	-8.6	5,624	-0.15%
2024/06/26	30	47.08	20.8	46.99	46.60	9.2	5,580	0.17%
2024/06/25	28.3	47.38	27	47.78	47.55	1.3	5,513	0.02%
2024/06/24	42.8	48.34	58.1	48.15	47.50	-15.3	5,451	-0.28%
2024/06/21	96.6	49.08	66.4	49.13	49.25	30.2	5,313	0.57%
2024/06/20	67.1	48.00	33	47.47	48.05	34.1	4,903	0.70%
2024/06/19	2.1	45.58	9.2	45.50	45.40	-7.1	4,535	-0.16%
2024/06/18	1.2	46.30	8	45.99	45.70	-6.8	4,530	-0.15%
2024/06/17	11.1	45.86	6	45.85	46.05	5.1	4,514	0.11%
2024/06/14	3.4	45.54	8	45.83	45.20	-4.6	4,460	-0.10%
2024/06/13	24.3	45.81	12	45.55	45.20	12.3	4,407	0.28%
2024/06/12	6.1	45.89	3	44.98	45.65	3.1	4,312	0.07%
2024/06/11	28.5	45.93	29.3	45.52	45.40	-0.8	4,227	-0.02%
2024/06/07	43.2	45.90	66	45.07	46.15	-22.8	4,145	-0.55%
2024/06/06	7.1	43.43	2	43.90	42.85	5.1	3,858	0.13%
2024/06/05	3.2	43.74	3	43.75	43.15	0.2	3,841	0.00%
2024/06/04	9.3	44.17	5	44.12	43.70	4.3	3,945	0.11%
2024/06/03	13.2	44.21	3	43.97	44.00	10.2	4,003	0.25%
2024/05/31	40.1	44.81	26.1	43.73	43.60	14.1	4,148	0.34%
2024/05/30	30.3	43.20	30	43.39	43.15	0.3	4,029	0.01%
2024/05/29	0.4	44.01	1	43.45	43.30	-0.6	4,067	-0.01%
2024/05/28	4.3	43.22	1.1	42.95	43.40	3.2	4,037	0.08%
2024/05/27	1.1	43.27	5.7	42.99	43.30	-4.6	4,072	-0.11%
2024/05/24	7.7	41.95	29	41.91	42.05	-21.3	4,234	-0.50%
2024/05/23	25.6	42.69	0	0.00	42.50	25.6	4,241	0.60%
2024/05/22	63.3	43.57	9.3	43.60	43.50	54.1	4,278	1.26%
2024/05/21	1.2	42.79	0	0.00	42.70	1.2	4,302	0.03%
2024/05/20	4.3	43.36	3.3	43.34	43.40	1	4,363	0.02%
2024/05/17	2.9	43.03	2	43.13	43.20	0.9	4,402	0.02%
2024/05/16	4.4	43.01	3	43.00	43.25	1.4	4,424	0.03%
2024/05/15	1.2	42.96	0	0.00	42.60	1.2	4,435	0.03%
2024/05/14	0.2	42.39	1	42.50	42.25	-0.8	4,440	-0.02%
2024/05/13	13.2	42.34	34	42.01	42.00	-20.8	4,541	-0.46%
2024/05/10	3.5	40.91	2	41.30	41.60	1.5	4,543	0.03%
2024/05/09	6.6	41.80	12	41.70	41.60	-5.4	4,525	-0.12%
2024/05/08	3.3	42.22	0	0.00	42.45	3.3	4,553	0.07%
2024/05/07	0.1	42.12	4	42.01	42.00	-3.9	4,588	-0.09%
2024/05/06	0.2	42.95	0	43.05	42.80	0.2	4,583	0.00%
2024/05/03	1.2	43.16	0	42.95	42.85	1.2	4,605	0.03%
2024/05/02	6.2	42.51	4	43.05	42.65	2.2	4,628	0.05%
2024/04/30	2.4	42.91	10	43.10	42.65	-7.6	4,710	-0.16%
2024/04/29	11	43.29	10	43.10	43.40	1	4,755	0.02%
2024/04/26	0.1	42.25	0	42.15	42.05	0.1	4,783	0.00%
2024/04/25	5.5	41.85	0	41.90	41.70	5.5	4,837	0.11%
2024/04/24	0.1	42.52	0	0.00	42.40	0.1	4,880	0.00%
2024/04/23	1.1	41.82	2	42.50	42.15	-0.9	4,994	-0.02%
2024/04/22	11.3	41.89	23.1	42.19	41.45	-11.9	5,075	-0.23%
2024/04/19	8.3	42.15	3	41.45	41.45	5.3	5,086	0.10%
2024/04/18	7.2	43.24	2	43.25	43.25	5.2	5,124	0.10%
2024/04/17	4.1	43.26	0	43.00	42.80	4.1	5,293	0.08%
2024/04/16	25.3	43.35	2.4	44.50	42.90	22.9	5,669	0.40%
2024/04/15	16.7	45.29	4	46.06	45.15	12.7	6,724	0.19%
2024/04/12	18.1	46.37	10.3	46.68	46.05	7.8	7,381	0.11%
2024/04/11	7.5	45.76	10.8	45.76	45.55	-3.2	7,361	-0.04%
2024/04/10	2.9	46.51	10	46.60	46.40	-7.1	7,393	-0.10%
2024/04/09	3.5	46.52	1.7	46.54	46.65	1.8	7,483	0.02%
2024/04/08	0.1	47.23	0	0.00	47.45	0.1	7,516	0.00%
2024/04/03	3.2	46.90	5	46.75	47.20	-1.8	7,548	-0.02%
2024/04/02	3.1	48.37	0	47.80	47.50	3.1	7,602	0.04%
2024/04/01	22.1	48.00	4.1	48.13	48.25	18	7,772	0.23%
2024/03/29	0.1	47.58	4.1	47.89	47.20	-4	7,874	-0.05%
2024/03/28	0.2	47.66	3	47.87	47.65	-2.8	8,335	-0.03%
2024/03/27	0.2	47.80	3	48.20	47.65	-2.8	8,601	-0.03%
2024/03/26	0.1	47.51	1.1	48.00	47.85	-1	8,590	-0.01%
2024/03/25	32.1	49.09	29.1	48.58	48.00	3	8,579	0.03%
2024/03/22	5.4	46.63	4.2	47.26	47.45	1.1	8,472	0.01%
2024/03/21	2.3	46.72	4.4	46.99	47.05	-2.2	8,556	-0.03%
2024/03/20	2.1	46.30	7	46.21	46.00	-4.9	8,743	-0.06%
2024/03/19	2.5	45.67	5	45.65	45.65	-2.5	9,139	-0.03%
2024/03/18	0	45.67	2	45.63	45.80	-2	9,152	-0.02%
2024/03/15	10.2	45.35	0	0.00	45.15	10.2	9,180	0.11%
2024/03/14	3.9	45.78	0	0.00	45.50	3.9	9,179	0.04%
2024/03/13	12.6	46.39	61	46.16	45.90	-48.4	9,195	-0.53%
2024/03/12	0.3	46.55	4	47.10	47.25	-3.7	9,209	-0.04%
2024/03/11	2.4	46.15	3	46.03	46.20	-0.6	9,198	-0.01%
2024/03/08	13.1	46.05	21.2	46.20	45.90	-8.1	9,224	-0.09%
2024/03/07	14.7	47.70	44	47.26	47.00	-29.3	9,146	-0.32%
2024/03/06	42.8	47.46	7	47.24	47.10	35.8	9,092	0.39%
2024/03/05	10	49.08	14	49.36	48.90	-4	8,969	-0.04%
2024/03/04	8.2	49.87	11.4	49.60	49.20	-3.2	8,958	-0.04%
2024/03/01	13.1	49.05	1	49.00	48.95	12.1	8,982	0.13%
2024/02/29	2.7	48.83	1	48.70	48.75	1.7	8,985	0.02%
2024/02/27	14.9	49.90	8	49.07	48.60	6.9	9,009	0.08%
2024/02/26	1.1	48.61	1.1	48.47	49.00	0	8,870	0.00%
2024/02/23	4.3	48.74	2	48.93	48.50	2.3	8,971	0.03%
2024/02/22	10.3	49.12	7	49.32	49.00	3.3	8,973	0.04%
2024/02/21	1	49.21	15	49.59	49.55	-14	9,009	-0.16%
2024/02/20	13.2	49.42	0.3	49.75	49.20	12.9	9,182	0.14%
2024/02/19	16.1	50.21	15	50.20	50.00	1.1	9,162	0.01%
2024/02/16	0.2	49.51	1	50.10	50.00	-0.8	9,254	-0.01%
2024/02/15	14.6	48.79	32	49.01	49.35	-17.4	9,323	-0.19%
2024/02/05	18.3	49.76	29	49.13	49.05	-10.7	9,356	-0.11%
2024/02/02	4.1	50.77	23.5	51.04	50.00	-19.4	9,286	-0.21%
2024/02/01	11	50.11	74	50.64	50.70	-63	9,271	-0.68%
2024/01/31	4	49.38	3	49.47	49.10	1	9,321	0.01%
2024/01/30	15.3	49.68	0.1	49.70	49.50	15.2	9,409	0.16%
2024/01/29	0	0.00	1	50.40	50.50	-1	9,445	-0.01%
2024/01/26	1.2	50.38	10	50.38	50.00	-8.8	9,673	-0.09%
2024/01/25	59	51.27	11.1	50.60	50.50	48	9,699	0.49%
2024/01/24	14	52.73	13.1	51.71	51.40	0.9	9,681	0.01%
2024/01/23	5	51.96	0	0.00	51.70	5	9,628	0.05%
2024/01/22	7.2	50.88	17.1	51.18	51.50	-9.9	9,589	-0.10%
2024/01/19	7	50.20	15	49.97	50.30	-8	9,606	-0.08%
2024/01/18	6.1	50.15	3.1	50.30	50.40	3	9,580	0.03%
2024/01/17	11	49.63	2	49.70	49.15	9	9,534	0.09%
2024/01/16	2.2	50.54	1	50.70	50.30	1.2	9,430	0.01%
2024/01/15	6.1	51.50	1.3	51.58	51.30	4.7	9,357	0.05%
2024/01/12	8	51.80	12	51.73	51.60	-4	9,351	-0.04%
2024/01/11	18.1	52.38	10	52.45	52.10	8.1	9,297	0.09%
2024/01/10	35.4	52.78	23	53.05	52.20	12.4	9,242	0.13%
2024/01/09	102.1	54.65	103.2	54.59	54.70	-1.2	8,994	-0.01%	大買/大賣/
2024/01/08	33	52.88	50	53.27	52.90	-17	7,866	-0.22%
2024/01/05	6	48.97	1	49.30	48.90	5	7,192	0.07%
2024/01/04	26.5	48.88	3	48.85	48.65	23.5	7,219	0.33%
2024/01/03	13	49.66	7	49.39	49.40	6	7,236	0.08%
2024/01/02	6.1	51.13	12	51.86	50.70	-5.9	7,178	-0.08%
2023/12/29	16	51.77	2	51.20	51.30	14	7,236	0.19%
2023/12/28	7	52.05	9	52.30	51.60	-2	7,246	-0.03%
2023/12/27	29.5	52.96	24.1	52.32	52.10	5.5	7,194	0.08%
2023/12/26	12	51.72	5	51.58	51.50	7	7,015	0.10%
2023/12/25	70.1	53.00	67.5	53.07	52.00	2.6	6,901	0.04%
2023/12/22	9.1	50.98	19.5	51.32	51.20	-10.4	6,432	-0.16%
2023/12/21	0.1	49.25	1.1	49.07	49.15	-1	6,176	-0.02%
2023/12/20	0	0.00	0.5	49.00	49.55	-0.5	6,172	-0.01%
2023/12/19	4.5	48.60	3	48.48	48.65	1.5	6,148	0.03%
2023/12/18	5.4	49.80	2.1	49.97	49.25	3.3	6,148	0.05%
2023/12/15	20.1	50.62	9.2	50.63	50.80	10.9	6,065	0.18%
2023/12/14	22.5	51.58	33.1	51.58	52.00	-10.7	5,873	-0.18%
2023/12/12	2.5	48.37	0	0.00	48.30	2.5	5,435	0.05%
2023/12/11	0.2	49.20	0	0.00	48.70	0.2	5,466	0.00%
2023/12/08	4.1	48.94	3	49.37	48.85	1.1	5,475	0.02%
2023/12/07	3.6	48.51	6	49.20	48.40	-2.5	5,460	-0.04%
2023/12/06	1	48.95	1	48.90	48.90	0	5,428	0.00%
2023/12/05	2	49.40	6	49.54	49.20	-4	5,435	-0.07%
2023/12/04	11	49.67	3.4	49.94	49.75	7.7	5,473	0.14%
2023/12/01	10.1	49.47	2	49.55	49.45	8.1	5,453	0.15%
2023/11/30	5.2	50.25	6.8	50.06	50.20	-1.6	5,414	-0.03%
2023/11/29	2	49.60	13.6	49.82	49.65	-11.6	5,370	-0.22%
2023/11/28	2.1	49.87	5.1	49.61	50.00	-3	5,348	-0.06%
2023/11/27	6	48.95	6	49.22	48.45	0	5,299	0.00%
2023/11/24	5.2	49.41	1.2	49.46	49.05	4.1	5,291	0.08%
2023/11/23	12	50.38	10.1	50.13	50.10	1.9	5,249	0.04%
2023/11/22	1	50.40	19.1	49.91	50.00	-18.1	5,226	-0.35%
2023/11/21	7	49.07	4	49.06	49.30	3	5,125	0.06%
2023/11/20	7.2	49.49	8.1	49.17	49.15	-0.9	5,091	-0.02%
2023/11/17	40.1	49.43	23.1	49.42	49.45	17	5,037	0.34%
2023/11/16	3	48.20	2	48.00	48.15	1	4,841	0.02%
2023/11/15	3.2	48.07	5	48.11	48.00	-1.8	4,817	-0.04%
2023/11/14	4	47.51	6.2	47.25	47.20	-2.2	4,728	-0.05%
2023/11/13	24.1	46.97	16.1	46.73	46.75	8	4,668	0.17%
2023/11/10	1.3	46.19	1.1	46.22	45.90	0.2	4,645	0.01%
2023/11/09	1	46.45	1	46.85	46.30	0	4,668	0.00%
2023/11/08	8.1	46.78	10.1	47.18	47.40	-2	4,731	-0.04%
2023/11/07	12	45.87	4	45.95	46.05	8	4,652	0.17%
2023/11/06	1	48.05	2	48.20	48.10	-1	4,602	-0.02%
2023/11/03	16	47.47	26.1	47.37	47.40	-10.1	4,549	-0.22%
2023/11/02	2	46.05	1.1	46.19	45.85	1	4,356	0.02%
2023/11/01	2.1	44.54	1	44.85	44.75	1.1	4,470	0.02%
2023/10/31	3.9	45.78	2	45.15	44.10	1.9	4,598	0.04%
2023/10/30	2.1	45.94	3	46.47	45.75	-0.9	4,807	-0.02%
2023/10/27	11.1	46.25	10	46.00	46.00	1.1	4,872	0.02%
2023/10/26	5.3	45.28	2	45.20	45.15	3.3	4,880	0.07%
2023/10/25	0	46.35	3	46.70	46.60	-3	4,945	-0.06%
2023/10/24	0.2	45.16	5	44.85	45.70	-4.8	5,041	-0.10%
2023/10/23	1	45.30	1	45.75	45.30	0	5,087	0.00%
2023/10/20	8.2	45.38	4	45.13	45.70	4.2	5,146	0.08%
2023/10/19	6.6	45.94	2	45.70	45.85	4.6	5,182	0.09%
2023/10/18	15.5	46.70	13.1	47.05	46.60	2.5	5,274	0.05%
2023/10/17	33	49.73	14	49.35	48.10	19	5,172	0.37%
2023/10/16	1	49.15	5	49.22	49.05	-4	5,121	-0.08%
2023/10/13	3	49.60	4.1	50.08	50.10	-1.1	5,240	-0.02%
2023/10/12	3	50.23	4.1	50.20	50.30	-1.1	5,366	-0.02%
2023/10/11	7	49.85	1.1	50.10	49.25	6	5,491	0.11%
2023/10/06	15	49.90	14	49.71	49.65	1	5,673	0.02%
2023/10/05	7.1	50.01	19	49.78	50.30	-11.9	6,014	-0.20%
2023/10/04	13.5	47.73	0.6	47.45	47.45	12.9	6,175	0.21%
2023/10/03	0.5	49.00	1.1	48.81	48.75	-0.6	6,183	-0.01%
2023/10/02	0	0.00	8.1	49.10	49.10	-8.1	6,297	-0.13%
2023/09/28	2.1	48.41	0	0.00	48.10	2.1	6,410	0.03%
2023/09/27	1	48.65	0	0.00	48.60	1	6,431	0.02%
2023/09/26	10.1	48.79	4.1	49.06	48.65	6	6,496	0.09%
2023/09/25	1.1	49.51	7	49.58	49.45	-6	6,506	-0.09%
2023/09/22	1	49.30	6	49.13	49.65	-5	6,536	-0.08%
2023/09/21	6.4	48.46	0	0.00	48.45	6.4	6,600	0.10%
2023/09/20	10.1	49.43	3	49.23	49.20	7.1	6,605	0.11%
2023/09/19	2.1	49.82	3	49.93	49.45	-0.9	6,662	-0.01%
2023/09/18	2	50.60	1.1	50.59	50.50	0.9	6,695	0.01%
2023/09/15	6	50.73	2	50.60	50.40	4	6,888	0.06%
2023/09/14	3	50.22	2	50.65	50.90	1	6,926	0.01%
2023/09/13	5	49.51	2	49.83	49.50	3	6,999	0.04%
2023/09/12	3.2	49.65	0	0.00	49.80	3.2	7,080	0.05%
2023/09/11	9	49.63	1	50.40	49.30	8	7,089	0.11%
2023/09/08	8.1	50.34	9	50.23	50.10	-1	7,114	-0.01%
2023/09/07	6.8	51.16	2	51.50	51.00	4.8	7,133	0.07%
2023/09/06	6	52.00	0	0.00	51.80	6	7,155	0.08%
2023/09/05	0	0.00	1	52.70	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	1.1	52.89	52.70	-1.1	7,287	-0.01%
2023/09/01	1	52.41	5.1	52.30	52.10	-4	7,380	-0.05%
2023/08/31	6	53.22	3.5	52.97	52.80	2.5	7,669	0.03%
2023/08/30	3	52.50	6	52.53	52.50	-3	8,030	-0.04%
2023/08/28	2	50.60	1	50.60	50.40	1	8,214	0.01%
2023/08/25	0	51.30	3.1	51.46	51.10	-3.1	8,264	-0.04%
2023/08/24	2.1	50.99	2	51.90	51.10	0.1	8,394	0.00%
2023/08/23	0	0.00	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	6.9	51.07	0	0.00	50.70	6.9	8,767	0.08%
2023/08/21	2	51.20	0	0.00	51.20	2	8,833	0.02%
2023/08/18	3	50.87	2	50.90	50.70	1	8,856	0.01%
2023/08/17	3	50.90	14.2	50.94	51.00	-11.2	8,893	-0.13%
2023/08/16	10.1	50.39	4	49.95	50.40	6.1	8,956	0.07%
2023/08/15	10	49.77	6	49.98	50.00	4	8,958	0.04%
2023/08/14	6.3	49.48	7.2	49.06	49.10	-0.8	9,137	-0.01%
2023/08/11	0	50.40	0.4	50.50	50.10	-0.4	9,121	0.00%
2023/08/10	6.1	50.70	2	50.65	50.50	4.1	9,128	0.04%
2023/08/09	10.1	51.95	41	51.74	51.90	-30.9	9,074	-0.34%
2023/08/08	8.2	51.90	28	51.81	51.90	-19.8	9,086	-0.22%
2023/08/07	24.1	50.68	2.1	51.20	52.30	22	9,133	0.24%
2023/08/04	19.2	51.54	4.2	51.55	51.10	15	9,024	0.17%
2023/08/02	10.2	53.35	4.2	53.76	52.50	6	8,926	0.07%
2023/08/01	2.1	56.04	2.1	56.18	55.60	0	8,713	0.00%
2023/07/31	13.2	56.07	18	56.27	55.80	-4.8	8,672	-0.06%
2023/07/28	2	56.00	2	56.05	56.00	0	8,619	0.00%
2023/07/27	8.1	56.68	6.1	57.06	57.20	2.1	8,602	0.02%
2023/07/26	3.2	55.91	1	56.30	55.50	2.2	8,529	0.03%
2023/07/25	0.1	55.97	3	55.93	55.70	-3	8,563	-0.03%
2023/07/24	1	56.30	3	56.43	56.30	-2	8,609	-0.02%
2023/07/21	25	57.32	16	56.53	57.80	9	8,621	0.10%
2023/07/20	11.2	56.78	12	56.30	57.00	-0.8	8,657	-0.01%
2023/07/19	12	56.20	12	56.64	55.60	0	8,690	0.00%
2023/07/18	7.3	57.95	20.3	58.43	56.70	-13	8,788	-0.15%
2023/07/17	8.3	57.91	46	58.13	58.50	-37.7	8,914	-0.42%
2023/07/14	48.1	58.97	11.1	58.70	58.80	37	8,991	0.41%
2023/07/13	30.2	58.71	44.3	58.83	58.40	-14.1	8,953	-0.16%
2023/07/12	39.1	59.08	40	59.14	57.70	-0.9	8,770	-0.01%
2023/07/11	48	57.85	36.5	57.79	58.00	11.5	8,506	0.14%
2023/07/10	4.3	55.74	5	55.62	55.30	-0.7	8,312	-0.01%
2023/07/07	5	56.12	2.2	55.92	55.90	2.9	8,305	0.03%
2023/07/06	9	57.27	4	57.10	56.80	5	8,385	0.06%
2023/07/05	8	57.15	2	57.25	56.80	6	8,668	0.07%
2023/07/04	15	56.89	14.1	57.34	57.20	0.9	9,133	0.01%
2023/07/03	6.2	57.41	2.1	57.70	57.10	4.1	9,220	0.04%
2023/06/30	2.1	56.86	0	0.00	57.10	2.1	9,320	0.02%
2023/06/29	2	57.00	2	57.30	57.00	0	9,382	0.00%
2023/06/28	9	56.31	9	56.36	56.40	0	9,417	0.00%
2023/06/27	9	56.89	3.1	56.82	56.40	5.9	9,657	0.06%
2023/06/26	6.3	57.67	2	57.45	57.40	4.3	9,898	0.04%
2023/06/21	12	58.27	2	59.00	58.70	10	10,018	0.10%
2023/06/20	9	58.71	8	58.85	58.70	1	9,944	0.01%
2023/06/19	23.1	59.31	31	59.29	58.90	-7.9	10,023	-0.08%
2023/06/16	5	61.10	20	60.61	60.50	-15	10,044	-0.15%
2023/06/14	13	60.64	4	60.35	60.20	9	10,260	0.09%
2023/06/13	6	60.85	10	61.15	61.00	-4	10,510	-0.04%
2023/06/12	2	60.40	1	60.40	60.20	1	10,964	0.01%
2023/06/09	2	60.90	1	60.90	60.40	1	11,189	0.01%
2023/06/08	1	61.10	0	0.00	60.40	1	11,507	0.01%
2023/06/07	7	61.83	11	61.85	62.00	-4	11,855	-0.03%
2023/06/06	30.1	61.23	52.4	62.24	61.00	-22.3	12,463	-0.18%
2023/06/05	35.8	64.27	19.1	64.33	63.60	16.7	12,483	0.13%
2023/06/02	2	62.85	11	62.95	62.90	-9	12,292	-0.07%
2023/06/01	13.1	62.21	16	62.37	62.40	-2.9	12,408	-0.02%
2023/05/31	34.1	62.06	15	62.16	61.80	19.1	12,681	0.15%
2023/05/30	13.1	61.71	30	61.10	61.80	-16.9	13,018	-0.13%
2023/05/29	29.1	61.42	50.3	61.55	61.50	-21.2	13,433	-0.16%
2023/05/26	5	58.70	3	58.50	58.40	2	13,751	0.01%
2023/05/25	62.1	60.63	6.1	59.67	59.40	56	14,297	0.39%
2023/05/24	10.1	59.70	3	59.60	59.60	7.1	14,541	0.05%
2023/05/23	7.1	59.87	7.1	60.11	60.10	0	15,234	0.00%
2023/05/22	1	59.70	3	60.23	60.30	-2	15,543	-0.01%
2023/05/19	2	59.00	9	58.97	59.00	-7	15,668	-0.04%
2023/05/18	4.1	59.94	10.2	59.99	58.90	-6.1	15,860	-0.04%
2023/05/17	0.2	58.30	6	58.05	58.40	-5.9	16,248	-0.04%
2023/05/16	0	0.00	5	57.38	57.60	-5	16,400	-0.03%
2023/05/15	0	0.00	4	56.80	56.60	-4	16,607	-0.02%
2023/05/12	19	56.52	21	56.09	57.20	-2	17,142	-0.01%
2023/05/11	17	56.80	7	57.73	56.00	10	17,695	0.06%
2023/05/10	15	57.21	14.5	57.22	57.50	0.5	18,116	0.00%
2023/05/09	6	56.57	6	56.85	56.80	0	18,824	0.00%
2023/05/08	6	57.68	10.4	57.67	57.40	-4.4	19,949	-0.02%
2023/05/05	8	57.23	8	57.06	57.30	0	21,816	0.00%
2023/05/04	2	56.75	3	56.87	56.80	-1	22,378	0.00%
2023/05/03	5.1	56.43	6	56.70	56.50	-0.9	22,607	0.00%
2023/05/02	2	57.40	5.2	57.18	57.50	-3.2	22,964	-0.01%
2023/04/28	17	57.07	11	57.15	56.70	6	23,193	0.03%
2023/04/27	11	56.10	8	56.25	56.20	3	23,205	0.01%
2023/04/26	10	56.08	12	55.81	56.50	-2	23,243	-0.01%
2023/04/25	21.1	56.63	36	56.57	55.90	-14.9	23,544	-0.06%
2023/04/24	1	58.20	0	0.00	58.00	1	23,797	0.00%
2023/04/21	8.4	58.68	16.2	58.92	58.10	-7.8	23,910	-0.03%
2023/04/20	26.4	60.22	48.1	60.18	59.60	-21.7	23,913	-0.09%
2023/04/19	19.4	62.48	25	62.50	61.70	-5.6	23,949	-0.02%
2023/04/18	11.5	63.58	8	64.29	63.30	3.5	24,001	0.01%
2023/04/17	10	64.94	7.1	64.90	64.60	2.9	24,530	0.01%
2023/04/14	12	64.28	8	64.33	64.30	4	24,969	0.02%
2023/04/13	10	64.22	9.9	64.21	63.70	0.1	25,245	0.00%
2023/04/12	2	64.50	2.2	64.70	64.70	-0.2	25,380	0.00%
2023/04/11	30.7	64.77	11.3	65.11	64.30	19.5	25,460	0.08%
2023/04/10	107.1	65.08	61	64.88	65.20	46.1	25,447	0.18%	大買/
2023/04/07	70.3	64.90	95	64.79	64.10	-24.7	25,252	-0.10%
2023/04/06	10	63.07	42.3	62.67	63.60	-32.3	24,885	-0.13%
2023/03/31	11.1	62.56	25	62.46	62.60	-13.9	24,950	-0.06%
2023/03/30	19	61.98	9.2	62.13	62.00	9.8	25,029	0.04%
2023/03/29	26.1	61.69	32.5	62.03	61.60	-6.4	25,176	-0.03%
2023/03/28	35.2	62.77	17	62.95	61.70	18.1	25,355	0.07%
2023/03/27	19.1	63.91	27.1	64.14	63.60	-8	25,215	-0.03%
2023/03/24	59.1	63.44	27.2	63.65	63.00	31.9	25,157	0.13%
2023/03/23	45	63.14	6	63.17	63.10	39	25,160	0.16%
2023/03/22	30.1	63.13	10	63.42	63.30	20.1	25,290	0.08%
2023/03/21	54	63.41	49	63.63	62.70	5	25,422	0.02%
2023/03/20	30	62.81	35	62.81	63.20	-5	25,545	-0.02%
2023/03/17	42	62.09	41.1	61.92	62.20	1	25,901	0.00%
2023/03/16	35.3	61.89	52	61.93	61.10	-16.7	26,237	-0.06%
2023/03/15	49	63.57	63.1	63.51	63.00	-14.1	26,537	-0.05%
2023/03/14	100.2	62.84	74	62.28	62.50	26.2	26,978	0.10%
2023/03/13	32	61.15	29	61.61	62.60	3	27,719	0.01%
2023/03/10	44.4	62.39	45.2	62.61	62.60	-0.8	28,235	0.00%
2023/03/09	196.1	65.54	107	65.19	64.40	89.1	29,472	0.30%	大買/大賣/
2023/03/08	55.2	63.73	46	63.77	63.40	9.2	29,774	0.03%
2023/03/07	21.2	65.26	26	65.42	64.90	-4.8	29,637	-0.02%
2023/03/06	23.1	65.01	37	64.41	64.80	-13.9	29,643	-0.05%
2023/03/03	110.1	65.06	132	64.02	63.60	-21.9	29,568	-0.07%	大買/大賣/
2023/03/02	91.2	65.14	41.2	65.11	64.80	50.1	29,462	0.17%
2023/03/01	64.1	66.90	56.1	66.87	66.10	7.9	29,189	0.03%
2023/02/24	87	66.81	69	66.27	65.40	18	28,773	0.06%
2023/02/23	105	66.94	140	66.68	66.70	-35	28,439	-0.12%	大買/大賣/
2023/02/22	90.9	65.02	28.1	64.82	64.60	62.8	28,059	0.22%
2023/02/21	96.3	67.76	93.3	67.79	66.70	3	27,948	0.01%
2023/02/20	35.4	66.26	74	66.54	66.90	-38.6	27,536	-0.14%
2023/02/17	43	65.56	48.1	65.47	65.80	-5.1	27,439	-0.02%
2023/02/16	90.2	65.10	95	65.48	65.60	-4.9	27,622	-0.02%
2023/02/15	77	64.02	70.2	64.24	64.50	6.9	27,729	0.02%
2023/02/14	38.1	65.75	70.7	65.81	65.50	-32.6	27,359	-0.12%
2023/02/13	76	65.71	38.1	65.69	65.20	37.9	27,496	0.14%
2023/02/10	87.1	66.28	38.3	66.14	65.50	48.8	27,637	0.18%
2023/02/09	70.3	66.95	133.5	67.25	67.70	-63.2	27,428	-0.23%	大賣/
2023/02/08	120.2	66.57	84	66.52	66.30	36.2	27,527	0.13%	大買/
2023/02/07	111	66.51	69	66.51	66.10	42	27,519	0.15%	大買/
2023/02/06	154.2	66.77	198.2	67.38	68.70	-44.1	27,040	-0.16%	大買/大賣/
2023/02/03	270	67.81	233.3	67.52	65.10	36.7	26,040	0.14%	大買/大賣/
2023/02/02	21	65.92	84.8	66.65	66.90	-63.8	24,490	-0.26%
2023/02/01	28.3	60.68	28	60.79	60.90	0.3	24,173	0.00%
2023/01/31	43.3	60.65	53	60.41	60.80	-9.7	24,234	-0.04%
2023/01/30	43.3	58.88	51	58.63	59.50	-7.7	24,065	-0.03%
2023/01/17	9	57.30	8.1	57.20	57.20	0.9	24,033	0.00%
2023/01/16	27.1	57.27	18	57.44	57.20	9.1	24,166	0.04%
2023/01/13	36.2	58.71	25.3	58.98	57.30	10.9	24,282	0.04%
2023/01/12	62	59.59	87	59.95	59.50	-25	24,235	-0.10%
2023/01/11	17.2	59.35	26.1	59.25	59.00	-8.9	24,121	-0.04%
2023/01/10	21.2	59.00	24.2	59.15	58.80	-3	24,312	-0.01%
2023/01/09	32	59.26	27	59.23	58.70	5	24,559	0.02%
2023/01/06	76.1	58.92	30	58.81	58.50	46.1	24,854	0.19%
2023/01/05	54.1	59.60	99.2	59.99	58.70	-45.1	25,296	-0.18%
2023/01/04	83.1	59.15	80.2	59.30	58.80	2.8	25,241	0.01%
2023/01/03	43.2	57.77	54	57.78	58.10	-10.8	25,223	-0.04%
2022/12/30	28	56.50	23	56.14	55.70	5	25,198	0.02%
2022/12/29	31	55.28	21.1	55.62	55.70	9.9	25,355	0.04%
2022/12/28	19.1	56.37	14	56.23	55.70	5.1	25,989	0.02%
2022/12/27	19	56.70	25	56.64	57.10	-6	26,174	-0.02%
2022/12/26	22.2	55.54	26	55.92	55.70	-3.8	26,380	-0.01%
2022/12/23	31	55.15	30.9	55.14	55.00	0.1	26,855	0.00%
2022/12/22	35.1	56.20	32	56.10	55.40	3.1	27,133	0.01%
2022/12/21	104	55.52	104	55.64	55.80	0	27,737	0.00%	大買/大賣/
2022/12/20	29	56.17	34.2	55.34	54.40	-5.2	28,192	-0.02%
2022/12/19	25	56.97	24	57.13	56.40	1	28,938	0.00%
2022/12/16	40.2	57.66	49.3	57.79	57.20	-9.1	29,573	-0.03%
2022/12/15	36.1	58.57	26.3	58.74	58.20	9.7	30,474	0.03%
2022/12/14	60	58.39	33.1	58.41	58.40	27	31,185	0.09%
2022/12/13	58.2	59.53	48	59.36	58.40	10.2	31,538	0.03%
2022/12/12	52.7	59.25	56.2	59.40	58.90	-3.5	31,888	-0.01%
2022/12/09	86.1	60.05	75	59.98	59.40	11.1	31,984	0.03%
2022/12/08	47.2	59.60	62	59.57	59.90	-14.8	31,994	-0.05%
2022/12/07	120	59.63	230	59.42	58.00	-110	32,125	-0.34%	大買/大賣/鉅額交易
2022/12/06	167.1	61.02	141.1	61.09	59.90	26	32,225	0.08%	大買/大賣/
2022/12/05	157.5	60.79	131.1	61.02	60.40	26.4	32,529	0.08%	大買/大賣/
2022/12/02	114.2	58.25	110.2	58.65	59.10	4	31,931	0.01%	大買/大賣/
2022/12/01	237	59.53	172.4	59.06	57.80	64.7	31,833	0.20%	大買/大賣/
2022/11/30	87.2	55.44	103.5	56.14	57.60	-16.3	31,310	-0.05%	大賣/
2022/11/29	65	51.50	46	51.70	52.40	19	31,608	0.06%
2022/11/28	37	51.79	38	51.74	51.50	-1	33,714	0.00%
2022/11/25	45	53.15	48	53.21	52.70	-3	34,360	-0.01%
2022/11/24	35	53.15	70	53.33	53.40	-35	35,383	-0.10%
2022/11/23	41	52.99	20	52.58	52.40	21	35,608	0.06%
2022/11/22	61	52.89	30	52.97	52.80	31	35,980	0.09%
2022/11/21	33	53.92	24	53.76	52.80	9	37,064	0.02%
2022/11/18	14.7	54.51	28	54.18	53.40	-13.3	37,282	-0.04%
2022/11/17	35	54.88	42.7	55.00	54.70	-7.7	38,061	-0.02%
2022/11/16	34	54.51	78	54.56	54.50	-44	38,499	-0.11%
2022/11/15	52	54.01	58	54.12	54.30	-6	38,967	-0.02%
2022/11/14	58.5	53.72	74	54.17	54.30	-15.5	39,829	-0.04%
2022/11/11	43	53.49	45	53.23	52.40	-2	40,889	0.00%
2022/11/10	36	52.98	41.2	53.15	52.70	-5.2	41,712	-0.01%
2022/11/09	56.2	52.76	78	53.22	53.40	-21.8	42,307	-0.05%
2022/11/08	57	52.91	42	52.86	51.80	15	43,100	0.03%
2022/11/07	49	53.36	40.1	53.23	52.50	8.9	43,801	0.02%
2022/11/04	80	53.20	71.8	53.19	53.50	8.2	44,700	0.02%
2022/11/03	114	51.82	105.3	51.27	52.70	8.7	44,986	0.02%	大買/大賣/
2022/11/02	63	50.60	63.1	50.76	50.50	-0.1	45,218	0.00%
2022/11/01	53	50.39	52	50.36	50.90	1	46,009	0.00%
2022/10/31	70.1	50.27	94	49.93	50.50	-23.9	46,929	-0.05%
2022/10/28	52.4	48.84	46	48.86	48.30	6.4	48,686	0.01%
2022/10/27	80	49.62	94	49.16	50.30	-14	49,722	-0.03%
2022/10/26	62.1	49.16	64.1	48.65	48.40	-2	50,392	0.00%
2022/10/25	81	49.41	74	49.38	49.05	7	51,129	0.01%
2022/10/24	56.1	50.19	48	50.13	49.65	8.1	52,478	0.02%
2022/10/21	59	50.65	60	49.95	49.25	-1	54,504	0.00%
2022/10/20	59	50.98	61	50.88	51.00	-2	55,537	0.00%
2022/10/19	45	52.50	37	52.33	51.70	8	56,959	0.01%
2022/10/18	102	52.45	93	52.57	52.00	9	58,860	0.02%	大買/
2022/10/17	40	50.22	70	50.74	52.50	-30	62,994	-0.05%
2022/10/14	96.1	52.01	94	52.02	51.70	2.1	65,525	0.00%
2022/10/13	89.1	51.78	86	50.88	49.05	3.1	66,365	0.00%
2022/10/12	94.1	51.46	99	51.71	53.00	-4.9	66,666	-0.01%
2022/10/11	113.4	52.01	99.1	52.02	51.60	14.3	67,341	0.02%	大買/
2022/10/07	74	56.08	62	56.04	55.90	12	67,859	0.02%
2022/10/06	87	55.98	91	55.60	56.50	-4	69,128	-0.01%
2022/10/05	144.1	56.40	96	57.17	55.00	48.1	70,843	0.07%	大買/
2022/10/04	104.1	55.95	119	55.92	55.90	-14.9	71,871	-0.02%	大買/大賣/
2022/10/03	49	54.05	50	54.13	54.30	-1	72,857	0.00%
2022/09/30	66.3	51.94	72	53.48	54.80	-5.7	75,063	-0.01%
2022/09/29	110	53.40	126	53.39	53.30	-16	77,665	-0.02%	大買/大賣/
2022/09/28	192.4	52.79	87	53.26	52.00	105.4	81,115	0.13%	大買/鉅額交易
2022/09/27	104.6	55.65	149.5	55.83	56.60	-44.9	82,606	-0.05%	大買/大賣/
2022/09/26	168.8	57.68	229	57.23	56.00	-60.2	83,725	-0.07%	大買/大賣/
2022/09/23	93	61.60	103	61.43	60.80	-10	84,788	-0.01%	大賣/
2022/09/22	194.2	63.78	146	63.67	62.70	48.2	85,208	0.06%	大買/大賣/
2022/09/21	90.1	63.43	146	63.56	64.50	-55.9	85,680	-0.07%	大賣/
2022/09/20	164.7	62.64	180.3	62.71	62.80	-15.6	87,623	-0.02%	大買/大賣/
2022/09/19	166.2	61.93	115.1	61.67	61.30	51.2	87,693	0.06%	大買/大賣/
2022/09/16	123	61.53	117.3	61.62	61.20	5.7	87,845	0.01%	大買/大賣/
2022/09/15	107.3	62.21	78.4	62.32	61.30	28.9	88,657	0.03%	大買/
2022/09/14	92	61.39	89	61.33	62.60	3	89,958	0.00%
2022/09/13	83.8	63.37	85	62.89	62.20	-1.3	89,566	0.00%
2022/09/12	235.2	63.53	263	63.98	63.30	-27.8	89,038	-0.03%	大買/大賣/
2022/09/08	91	61.11	103	60.95	60.80	-12	88,042	-0.01%	大賣/
2022/09/07	160.1	60.35	145	60.54	60.40	15.1	87,776	0.02%	大買/大賣/
2022/09/06	345.2	62.76	289.5	61.97	60.10	55.7	87,085	0.06%	大買/大賣/
2022/09/05	199.2	64.27	192.2	63.84	63.40	7	86,076	0.01%	大買/大賣/
2022/09/02	424.4	61.93	531.3	62.71	63.90	-106.9	84,883	-0.13%	大買/大賣/鉅額交易
2022/09/01	193.4	61.34	155.1	60.88	60.20	38.3	82,647	0.05%	大買/大賣/
2022/08/31	247.2	60.98	275.1	61.39	62.30	-27.9	81,807	-0.03%	大買/大賣/
2022/08/30	124.1	59.50	98	59.40	59.10	26.1	80,656	0.03%	大買/
2022/08/29	126.1	58.87	95	58.78	58.70	31.1	80,251	0.04%	大買/
2022/08/26	244	62.11	242.4	62.12	61.60	1.6	79,833	0.00%	大買/大賣/
2022/08/25	135.4	60.71	133.4	60.96	61.00	1.9	78,831	0.00%	大買/大賣/
2022/08/24	208.1	59.97	187.5	59.33	59.50	20.6	78,464	0.03%	大買/大賣/
2022/08/23	146	60.30	118	60.59	60.20	28	77,650	0.04%	大買/大賣/
2022/08/22	172.1	62.40	139.2	61.58	61.00	32.9	77,073	0.04%	大買/大賣/
2022/08/19	163.6	64.76	188.1	64.77	63.90	-24.5	76,527	-0.03%	大買/大賣/
2022/08/18	433.1	65.17	409.1	65.07	64.20	24	75,462	0.03%	大買/大賣/
2022/08/17	190.6	63.73	256.3	64.42	65.50	-65.8	74,055	-0.09%	大買/大賣/
2022/08/16	174.2	64.07	143.2	63.70	62.50	31	72,978	0.04%	大買/大賣/
2022/08/15	146.4	62.37	140.1	63.03	64.50	6.4	72,200	0.01%	大買/大賣/
2022/08/12	220	64.07	217.5	63.73	63.20	2.5	71,105	0.00%	大買/大賣/
2022/08/11	273	63.54	205.7	63.77	63.80	67.3	70,103	0.10%	大買/大賣/
2022/08/10	217.4	60.76	211.5	61.12	62.00	5.9	69,002	0.01%	大買/大賣/
2022/08/09	124.5	59.88	219.5	59.49	59.70	-95	68,156	-0.14%	大買/大賣/
2022/08/08	217.6	59.50	220.3	59.16	60.40	-2.7	67,502	0.00%	大買/大賣/
2022/08/05	158	59.86	175	59.93	62.00	-17	66,539	-0.03%	大買/大賣/
2022/08/04	469.2	59.62	528.3	59.68	58.30	-59.1	65,593	-0.09%	大買/大賣/
2022/08/03	442.9	65.37	438.5	64.96	63.30	4.4	63,697	0.01%	大買/大賣/
2022/08/02	276.6	64.51	262.1	64.51	64.30	14.5	62,596	0.02%	大買/大賣/
2022/08/01	280	65.85	249.1	65.95	65.80	30.9	61,911	0.05%	大買/大賣/
2022/07/29	407	65.41	436.4	65.69	65.10	-29.4	61,030	-0.05%	大買/大賣/
2022/07/28	388.2	66.70	387.2	66.63	65.40	1	59,645	0.00%	大買/大賣/
2022/07/27	708.1	63.98	684	63.96	64.70	24.1	57,530	0.04%	大買/大賣/
2022/07/26	380.4	66.10	362.2	65.34	64.20	18.2	56,412	0.03%	大買/大賣/
2022/07/25	448	65.65	442.1	65.75	66.60	5.9	55,233	0.01%	大買/大賣/
2022/07/22	969.1	67.31	903.5	66.99	64.70	65.6	53,167	0.12%	大買/大賣/
2022/07/21	568.3	62.85	618.9	63.89	65.60	-50.6	48,899	-0.10%	大買/大賣/
2022/07/20	232	59.98	231.1	59.96	59.70	0.9	46,099	0.00%	大買/大賣/
2022/07/19	233.3	58.64	193	58.63	58.10	40.3	44,897	0.09%	大買/大賣/
2022/07/18	312.2	60.58	310.2	60.08	59.10	1.9	44,100	0.00%	大買/大賣/
2022/07/15	423.8	60.25	431.2	60.08	58.90	-7.4	42,995	-0.02%	大買/大賣/
2022/07/14	494.2	59.15	462.3	59.38	60.70	31.9	42,083	0.08%	大買/大賣/
2022/07/13	438	60.88	460.1	60.65	58.40	-22.1	40,525	-0.05%	大買/大賣/
2022/07/12	496.3	59.52	572.1	58.78	57.60	-75.8	38,521	-0.20%	大買/大賣/
2022/07/11	387.1	60.10	354.6	60.22	60.90	32.5	36,860	0.09%	大買/大賣/
2022/07/08	599.1	61.42	604.7	61.38	60.50	-5.5	35,597	-0.02%	大買/大賣/
2022/07/07	634.5	59.50	595.6	60.01	61.70	38.9	33,181	0.12%	大買/大賣/
2022/07/06	717.5	60.14	673.7	59.53	56.90	43.8	30,092	0.15%	大買/大賣/
2022/07/05	450.1	58.79	452.3	59.23	60.70	-2.2	26,355	-0.01%	大買/大賣/
2022/07/04	367	52.05	393	51.94	55.20	-26	24,146	-0.11%	大買/大賣/
2022/07/01	398.2	50.53	353.1	50.75	50.20	45.1	22,541	0.20%	大買/大賣/
2022/06/30	251.9	49.34	283.5	49.64	48.90	-31.6	20,532	-0.15%	大買/大賣/
2022/06/29	246.6	53.91	222	53.95	52.00	24.6	19,418	0.13%	大買/大賣/
2022/06/28	495.9	58.60	476.6	58.52	57.70	19.3	17,930	0.11%	大買/大賣/
2022/06/27	93	57.31	88.2	57.26	57.80	4.8	15,291	0.03%
2022/06/24	148	50.57	179.1	51.60	52.60	-31.1	14,754	-0.21%	大買/大賣/
2022/06/23	188.8	48.62	133	48.56	47.90	55.8	14,113	0.40%	大買/大賣/
2022/06/22	326.1	48.28	295.4	48.24	49.70	30.7	13,272	0.23%	大買/大賣/
2022/06/21	23.1	45.28	41.1	44.62	46.30	-18	11,791	-0.15%
2022/06/20	26.7	42.96	22	43.49	42.10	4.7	11,763	0.04%
2022/06/17	35	44.18	45	44.41	44.00	-10	11,742	-0.09%
2022/06/16	24	46.66	23	47.23	45.05	1	11,870	0.01%
2022/06/15	4.3	45.77	0	0.00	45.75	4.3	11,921	0.04%
2022/06/14	5.4	45.13	6	45.44	46.45	-0.6	12,146	0.00%
2022/06/13	9.3	45.90	8	46.28	45.60	1.3	12,401	0.01%
2022/06/10	8.4	47.58	3	47.50	47.40	5.4	12,611	0.04%
2022/06/09	1	48.00	5	48.05	48.20	-4	12,786	-0.03%
2022/06/08	3	48.37	5	48.71	48.05	-2	13,083	-0.02%
2022/06/07	11.1	48.54	6	48.54	48.15	5.1	13,501	0.04%
2022/06/06	10	49.37	9	49.12	49.00	1	13,971	0.01%
2022/06/02	16.5	49.86	30	49.83	49.25	-13.5	14,489	-0.09%
2022/06/01	45	50.02	26	49.99	49.55	19	14,792	0.13%
2022/05/31	30	49.66	30	49.54	50.00	0	15,290	0.00%
2022/05/30	8	47.92	18	47.94	48.15	-10	16,732	-0.06%
2022/05/27	72	48.03	50	47.34	47.05	22	17,646	0.12%
2022/05/26	1.2	46.02	1	46.50	45.90	0.2	17,706	0.00%
2022/05/25	13.1	45.89	11.3	45.95	46.00	1.8	18,054	0.01%
2022/05/24	107.4	47.01	246	46.12	45.95	-138.6	18,678	-0.74%	大買/大賣/鉅額交易
2022/05/23	52	47.83	56.4	47.47	47.30	-4.4	18,733	-0.02%
2022/05/20	111.2	46.89	113	46.74	47.00	-1.8	19,058	-0.01%	大買/大賣/
2022/05/19	103.1	45.93	107	46.45	46.70	-3.9	19,154	-0.02%	大買/大賣/
2022/05/18	105.5	47.20	112	47.22	47.20	-6.5	19,316	-0.03%	大買/大賣/
2022/05/17	7	47.03	8.2	46.75	47.20	-1.1	19,454	-0.01%
2022/05/16	60.1	46.43	2	46.55	45.70	58.1	19,732	0.29%
2022/05/13	90.3	45.61	73.1	46.08	45.90	17.2	19,998	0.09%
2022/05/12	46.3	45.60	50.1	44.97	44.95	-3.8	20,310	-0.02%
2022/05/11	81.2	45.28	5	46.05	46.15	76.2	20,437	0.37%
2022/05/10	33.2	46.23	36	46.32	46.45	-2.8	20,644	-0.01%
2022/05/09	38.6	46.77	59	46.50	45.65	-20.4	21,260	-0.10%
2022/05/06	6.2	49.55	10	49.48	49.95	-3.9	21,534	-0.02%
2022/05/05	33	50.95	35	50.76	51.00	-2	22,316	-0.01%
2022/05/04	10.1	49.20	14	49.22	49.30	-4	22,796	-0.02%
2022/05/03	23.1	48.06	23	47.87	48.45	0.1	23,723	0.00%
2022/04/29	47.2	50.49	52	49.78	47.60	-4.8	24,171	-0.02%
2022/04/28	34.2	48.96	18	48.40	48.60	16.2	24,509	0.07%
2022/04/27	30.2	48.40	30	48.11	48.60	0.2	24,884	0.00%
2022/04/26	12.1	49.55	12	49.46	49.80	0.1	25,059	0.00%
2022/04/25	3.8	49.07	6.2	48.96	48.75	-2.4	25,311	-0.01%
2022/04/22	9.1	51.19	22.1	51.64	51.10	-13	25,912	-0.05%
2022/04/21	22.1	52.53	52	52.10	53.00	-29.9	26,781	-0.11%
2022/04/20	5	53.28	11	53.73	53.10	-6	27,371	-0.02%
2022/04/19	14.3	54.02	9	53.54	53.20	5.3	28,103	0.02%
2022/04/18	6.1	53.40	1	54.20	53.20	5.1	29,264	0.02%
2022/04/15	23.2	54.75	19.2	54.27	54.20	4	29,725	0.01%
2022/04/14	5	56.20	20	56.50	56.10	-15	30,518	-0.05%
2022/04/13	12	55.80	7.1	56.77	56.60	5	31,079	0.02%
2022/04/12	9.2	54.84	12	55.03	54.00	-2.8	31,573	-0.01%
2022/04/11	4.1	55.21	20	54.46	54.00	-15.9	32,647	-0.05%
2022/04/08	5.2	56.47	3	56.43	56.70	2.2	33,380	0.01%
2022/04/07	9.3	57.03	6	56.80	55.70	3.3	33,765	0.01%
2022/04/06	4	58.83	2	58.90	58.80	2	34,281	0.01%
2022/04/01	15.3	58.70	21.1	58.49	60.00	-5.8	35,009	-0.02%
2022/03/31	15	59.93	10	60.95	59.20	5	35,554	0.01%
2022/03/30	13	60.84	14.1	61.03	60.30	-1.1	37,297	0.00%
2022/03/29	17	59.82	25	59.83	59.80	-8	38,605	-0.02%
2022/03/28	3.5	59.45	4.5	58.48	59.70	-1	40,366	0.00%
2022/03/25	15.1	60.45	14	59.92	59.30	1.1	41,209	0.00%
2022/03/24	33.2	61.46	45.4	61.18	61.80	-12.2	42,122	-0.03%
2022/03/23	17	59.78	20	59.90	59.70	-3	42,768	-0.01%
2022/03/22	14	58.58	14	58.75	59.30	0	43,683	0.00%
2022/03/21	18.2	59.70	16	59.83	58.50	2.2	44,434	0.00%
2022/03/18	36	58.71	53.1	58.58	58.50	-17.1	44,939	-0.04%
2022/03/17	21.5	58.50	35.1	58.33	58.60	-13.6	45,225	-0.03%
2022/03/16	21.1	55.83	16	56.13	56.20	5.1	45,677	0.01%
2022/03/15	24.1	55.87	12.1	56.14	55.60	12	46,642	0.03%
2022/03/14	23.2	57.70	22	57.83	57.70	1.2	47,603	0.00%
2022/03/11	58.1	57.58	46	57.43	57.80	12.1	49,421	0.02%
2022/03/10	26.1	58.26	49	58.20	58.10	-23	50,458	-0.05%
2022/03/09	99.4	57.07	104.3	56.73	56.10	-4.9	52,280	-0.01%	大賣/
2022/03/08	92.2	58.81	113.2	58.72	56.80	-21	53,122	-0.04%	大賣/
2022/03/07	67.2	61.68	68	61.38	60.10	-0.8	53,870	0.00%
2022/03/04	87.2	65.15	93.1	64.97	64.30	-5.9	54,730	-0.01%
2022/03/03	364.5	68.17	281.1	67.80	65.40	83.4	55,378	0.15%	大買/大賣/
2022/03/02	99.1	63.67	111.3	63.86	66.90	-12.2	55,289	-0.02%	大賣/
2022/03/01	13.1	59.47	12.2	59.69	60.90	0.9	56,108	0.00%
2022/02/25	42.2	58.65	48.2	58.45	57.90	-6	56,859	-0.01%
2022/02/24	38.9	59.30	35.2	59.42	57.70	3.7	58,297	0.01%
2022/02/23	16.3	62.16	13	62.11	62.10	3.3	58,653	0.01%
2022/02/22	29.4	63.15	18	62.45	61.50	11.3	61,135	0.02%
2022/02/21	41	64.64	35	64.57	64.40	6	62,116	0.01%
2022/02/18	34.1	64.60	28	64.56	65.80	6.1	64,354	0.01%
2022/02/17	29.3	65.01	44	64.89	65.20	-14.8	66,364	-0.02%
2022/02/16	45.1	65.02	77	65.06	64.40	-31.9	69,945	-0.05%
2022/02/15	39.4	64.51	40.1	64.43	63.00	-0.7	72,472	0.00%
2022/02/14	57.1	64.49	60	64.54	63.90	-2.9	72,684	0.00%
2022/02/11	40	67.57	30.7	67.96	68.30	9.3	72,541	0.01%
2022/02/10	34.3	68.18	24.6	68.05	67.70	9.7	72,614	0.01%
2022/02/09	404.1	68.35	401.9	68.58	67.90	2.2	72,466	0.00%	大買/大賣/
2022/02/08	91.1	66.26	88.1	66.42	66.90	3	71,804	0.00%
2022/02/07	135.1	63.51	153	63.57	67.00	-17.8	71,431	-0.02%	大買/大賣/
2022/01/26	130.5	63.91	127.3	63.71	63.80	3.3	70,997	0.00%	大買/大賣/
2022/01/25	88.9	64.98	158	63.93	62.60	-69.1	70,780	-0.10%	大賣/
2022/01/24	76.1	67.60	61	67.62	67.00	15.1	70,115	0.02%
2022/01/21	76.6	69.91	94	69.70	69.10	-17.4	69,798	-0.02%
2022/01/20	39.5	68.85	46.1	68.97	69.20	-6.7	69,315	-0.01%
2022/01/19	32.1	69.52	15.2	69.50	69.90	16.9	69,702	0.02%
2022/01/18	44.3	70.67	38.6	70.74	70.50	5.7	70,003	0.01%
2022/01/17	88.5	71.03	79	70.99	70.60	9.5	72,127	0.01%
2022/01/14	87	67.86	145.5	67.94	69.00	-58.4	75,490	-0.08%	大賣/
2022/01/13	80.3	71.40	86.5	71.27	71.00	-6.2	76,728	-0.01%
2022/01/12	99.7	72.88	96.2	72.45	72.00	3.4	76,617	0.00%
2022/01/11	136.6	75.81	129.2	74.24	72.30	7.4	76,497	0.01%	大買/大賣/
2022/01/10	58.8	78.79	54.1	78.56	79.60	4.7	75,611	0.01%
2022/01/07	148.9	79.70	115.2	78.74	78.00	33.6	75,101	0.04%	大買/大賣/
2022/01/06	63.3	81.70	70.1	81.40	82.00	-6.8	74,186	-0.01%
2022/01/05	109.2	83.33	77.3	83.42	81.60	31.9	73,565	0.04%	大買/
2022/01/04	128	86.81	118	86.86	84.60	10	72,904	0.01%	大買/大賣/
2022/01/03	98.2	85.69	137.3	86.01	86.00	-39.1	71,769	-0.05%	大賣/
2021/12/30	54.1	84.56	58	84.64	84.80	-4	70,921	-0.01%
2021/12/29	66.1	83.84	83.3	83.77	85.80	-17.3	70,467	-0.02%
2021/12/28	122.4	84.42	96.7	83.64	83.00	25.7	69,792	0.04%	大買/
2021/12/27	127.2	86.61	114.4	86.53	85.60	12.8	69,030	0.02%	大買/大賣/
2021/12/24	324.1	87.64	260.7	87.67	86.40	63.3	68,493	0.09%	大買/大賣/
2021/12/23	123.6	85.91	206.6	86.53	87.10	-83	66,633	-0.12%	大買/大賣/
2021/12/22	187.2	85.87	234	85.95	83.80	-46.8	65,222	-0.07%	大買/大賣/
2021/12/21	193.2	83.74	192.3	83.67	83.00	0.9	63,397	0.00%	大買/大賣/
2021/12/20	129.1	83.21	165.8	83.53	84.90	-36.7	62,609	-0.06%	大買/大賣/
2021/12/17	206.3	81.56	245.3	81.27	80.80	-39	61,374	-0.06%	大買/大賣/
2021/12/16	178.2	81.98	231.4	82.37	83.30	-53.2	60,439	-0.09%	大買/大賣/
2021/12/15	125.2	77.77	129.8	77.63	80.10	-4.6	59,346	-0.01%	大買/大賣/
2021/12/14	137.2	77.10	166	76.61	75.70	-28.8	58,582	-0.05%	大買/大賣/
2021/12/13	116.1	80.68	100.2	80.88	80.10	16	57,890	0.03%	大買/
2021/12/10	131.2	81.35	153.1	81.38	80.70	-21.9	57,413	-0.04%	大買/大賣/
2021/12/09	274	82.64	235.6	82.60	81.30	38.4	56,784	0.07%	大買/大賣/
2021/12/08	171.9	83.93	162.3	84.03	81.30	9.6	55,622	0.02%	大買/大賣/
2021/12/07	416.6	86.69	395.1	86.63	84.00	21.5	54,330	0.04%	大買/大賣/
2021/12/06	236.2	85.14	246	85.19	86.10	-9.8	52,273	-0.02%	大買/大賣/
2021/12/03	400.5	85.09	404.3	85.07	85.20	-3.8	50,932	-0.01%	大買/大賣/
2021/12/02	260.3	82.60	221.7	82.22	80.20	38.6	48,676	0.08%	大買/大賣/
2021/12/01	139.2	79.85	196.3	80.17	83.40	-57	47,284	-0.12%	大買/大賣/
2021/11/30	212.2	80.51	164.1	80.03	77.50	48.1	45,911	0.10%	大買/大賣/
2021/11/29	141.6	75.20	169.7	75.32	78.00	-28.1	44,541	-0.06%	大買/大賣/
2021/11/26	271.1	79.05	221.3	78.37	77.80	49.9	43,241	0.12%	大買/大賣/
2021/11/25	354.1	82.65	359.1	83.04	81.00	-5	41,666	-0.01%	大買/大賣/
2021/11/24	171	79.69	195.7	79.67	79.40	-24.7	39,840	-0.06%	大買/大賣/
2021/11/23	415.9	80.42	269.4	79.79	78.40	146.5	38,800	0.38%	大買/大賣/鉅額交易
2021/11/22	160.2	87.73	158.2	87.97	86.70	2	36,977	0.01%	大買/大賣/
2021/11/19	442.6	88.28	446.4	89.28	87.60	-3.8	35,950	-0.01%	大買/大賣/
2021/11/18	272.4	86.82	255.3	86.74	86.10	17.1	33,342	0.05%	大買/大賣/
2021/11/17	426.6	84.93	437.5	84.87	87.50	-10.9	31,980	-0.03%	大買/大賣/
2021/11/16	430	86.60	396.9	85.51	82.10	33	29,613	0.11%	大買/大賣/
2021/11/15	615.5	93.48	460.6	92.87	90.90	154.9	27,416	0.57%	大買/大賣/鉅額交易
2021/11/12	252.7	87.18	299.7	88.37	90.90	-47	23,622	-0.20%	大買/大賣/
2021/11/11	40.8	85.49	10.3	82.63	82.70	30.5	20,738	0.15%
2021/11/10	16.8	85.75	7.3	87.27	89.60	9.5	20,223	0.05%
2021/11/09	21.5	82.06	6.7	81.80	81.50	14.8	19,998	0.07%
2021/11/08	6.1	72.34	8.2	76.43	77.00	-2.1	19,674	-0.01%
2021/11/05	2.2	66.66	10.2	69.12	70.00	-8	19,478	-0.04%
2021/11/04	10.6	69.58	0.3	71.20	67.00	10.3	19,373	0.05%
2021/11/03	14	66.33	40.8	65.23	71.20	-26.8	19,313	-0.14%
2021/11/02	26.9	71.23	60.9	68.98	68.20	-34	18,997	-0.18%
2021/11/01	30.2	70.15	18.9	72.08	72.10	11.3	18,681	0.06%
2021/10/29	8	65.23	32.4	63.23	65.60	-24.4	18,466	-0.13%
2021/10/28	61.5	59.39	44.8	59.42	59.70	16.7	18,452	0.09%
2021/10/27	88.1	60.48	46.1	59.90	60.00	42	18,184	0.23%
2021/10/26	16.2	55.85	79.9	56.28	58.30	-63.7	17,528	-0.36%
2021/10/25	661.8	52.84	570.1	52.93	53.00	91.7	16,933	0.54%	大買/大賣/
2021/10/22	669.6	51.64	580.1	51.83	52.50	89.4	14,480	0.62%	大買/大賣/
2021/10/21	543.7	47.38	584.5	47.84	48.25	-40.9	10,349	-0.39%	大買/大賣/
2021/10/20	65	41.50	62.7	42.47	43.90	2.3	8,083	0.03%
2021/10/19	93	38.54	88.7	39.00	39.95	4.4	7,487	0.06%
2021/10/18	12	36.72	14	37.28	38.40	-2	6,797	-0.03%
2021/10/15	1	35.10	0	0.00	34.95	1	6,498	0.02%
2021/10/14	0.1	34.40	0	0.00	34.05	0.1	6,485	0.00%
2021/10/13	21.1	34.00	0	0.00	33.95	21.1	6,504	0.32%
2021/10/12	0.2	34.39	0	0.00	34.35	0.2	6,507	0.00%
2021/10/08	2.2	35.03	1	35.15	34.85	1.2	6,549	0.02%
2021/10/07	3	35.85	2.1	35.45	35.95	0.9	6,559	0.01%
2021/10/06	2	34.51	1	34.70	34.95	1	6,606	0.02%
2021/10/05	4	34.64	7	34.19	35.00	-3	6,642	-0.05%
2021/10/04	8.3	34.02	3	33.90	33.95	5.3	6,662	0.08%
2021/10/01	6.3	35.60	5	35.60	34.90	1.3	6,716	0.02%
2021/09/30	2	36.85	5	36.70	36.80	-3	6,735	-0.04%
2021/09/29	9	37.02	6	37.34	36.65	3	6,833	0.04%
2021/09/28	1	38.70	0	0.00	38.35	1	6,804	0.01%
2021/09/27	19	38.50	16	38.50	37.85	3	6,787	0.04%
2021/09/23	5	36.50	5	36.65	36.95	0	6,777	0.00%
2021/09/22	6	36.16	6	36.63	36.15	0	6,928	0.00%
2021/09/17	12.1	37.76	13	37.65	37.40	-1	7,059	-0.01%
2021/09/16	29	37.67	39.4	37.92	38.40	-10.4	6,981	-0.15%
2021/09/15	0	36.15	10	36.65	36.15	-10	6,894	-0.14%
2021/09/14	8	37.11	13	37.42	36.90	-5	6,957	-0.07%
2021/09/13	8	36.84	6	36.78	37.85	2	6,938	0.03%
2021/09/10	1	34.85	1	34.85	34.85	0	6,933	0.00%
2021/09/08	1.1	35.08	1	34.80	34.40	0.1	7,245	0.00%
2021/09/07	8.2	34.94	3	34.80	34.70	5.2	7,448	0.07%
2021/09/06	6	35.37	6	35.44	35.30	0	7,824	0.00%
2021/09/03	0	35.40	0	0.00	36.00	0	8,170	0.00%
2021/09/02	0.2	35.55	0	0.00	35.55	0.2	8,282	0.00%
2021/09/01	1	36.10	0.1	36.10	36.05	0.9	8,516	0.01%
2021/08/30	3.1	35.65	0	0.00	35.85	3.1	8,652	0.04%
2021/08/27	0	35.27	3	35.18	35.15	-3	8,678	-0.03%
2021/08/26	3	35.55	1	35.20	35.15	2	8,741	0.02%
2021/08/25	5	35.80	5	35.59	35.75	0	8,821	0.00%
2021/08/24	21	35.47	0	0.00	35.25	21	9,016	0.23%
2021/08/20	1.5	34.93	0	0.00	34.65	1.5	9,169	0.02%
2021/08/19	2.4	35.20	1	35.20	34.65	1.4	9,207	0.01%
2021/08/18	1	35.89	1	35.70	36.10	0	9,247	0.00%
2021/08/17	2.1	35.69	0.1	36.55	35.35	2	9,273	0.02%
2021/08/16	1.1	36.64	0.1	36.60	36.40	1	9,332	0.01%
2021/08/13	11	37.14	0	0.00	37.00	11	9,400	0.12%
2021/08/11	2	37.80	3	37.93	37.80	-1	9,679	-0.01%
2021/08/10	0	0.00	2.2	39.44	38.90	-2.2	9,767	-0.02%
2021/08/09	6.6	38.81	4	38.76	38.60	2.6	9,968	0.03%
2021/08/06	4.1	40.75	3	40.80	40.35	1.1	10,073	0.01%
2021/08/05	4.7	41.81	4.3	41.88	41.90	0.5	10,230	0.00%
2021/08/04	1.2	41.75	11.1	41.52	41.55	-9.9	10,568	-0.09%
2021/08/03	4	40.89	4.2	40.83	41.45	-0.2	10,726	0.00%
2021/08/02	14	39.84	30.5	39.52	39.95	-16.5	10,541	-0.16%
2021/07/30	4	39.14	4.4	38.91	39.25	-0.4	10,549	0.00%
2021/07/29	4	37.79	5.5	37.30	37.90	-1.5	10,492	-0.01%
2021/07/28	1.3	35.58	0	0.00	35.35	1.3	10,650	0.01%
2021/07/27	3	37.03	4	37.10	36.75	-1	11,139	-0.01%
2021/07/26	1	37.69	1	38.00	38.00	0	11,536	0.00%
2021/07/23	6	37.12	6.2	37.17	37.20	-0.2	11,968	0.00%
2021/07/22	1	37.00	1.1	37.15	36.80	-0.1	12,402	0.00%
2021/07/21	2	36.65	1	37.10	36.45	1	12,772	0.01%
2021/07/20	3	37.08	2	37.15	36.85	1	13,624	0.01%
2021/07/19	0.4	37.58	60	37.25	37.50	-59.6	14,204	-0.42%
2021/07/16	1	37.70	1	38.00	37.60	0	14,660	0.00%
2021/07/15	0	0.00	4.1	36.99	38.05	-4.1	15,033	-0.03%
2021/07/14	4.2	36.66	11	36.92	36.60	-6.9	15,345	-0.04%
2021/07/13	4.1	37.30	2.1	37.80	37.40	2	16,141	0.01%
2021/07/12	1	37.75	1	37.90	37.80	0	16,954	0.00%
2021/07/09	1	38.00	4	37.83	37.80	-3	17,653	-0.02%
2021/07/08	24.4	37.90	1	37.70	37.95	23.4	17,835	0.13%
2021/07/07	12.1	38.52	3	38.40	38.15	9.1	18,004	0.05%
2021/07/06	5.1	38.37	6	38.51	38.30	-0.9	18,135	0.00%
2021/07/05	3	39.78	3	40.03	39.75	0	18,084	0.00%
2021/07/02	0	0.00	4.5	39.02	38.85	-4.5	18,091	-0.02%
2021/07/01	3	38.68	8	38.50	38.45	-5	18,302	-0.03%
2021/06/30	2.1	39.26	2	39.35	39.30	0.1	18,294	0.00%
2021/06/29	3.1	39.83	0.2	39.81	39.20	3	18,468	0.02%
2021/06/28	15	41.31	5	41.46	41.05	10	18,540	0.05%
2021/06/25	0	0.00	3.1	41.03	40.50	-3.1	18,401	-0.02%
2021/06/24	3	40.90	26	40.87	40.85	-23	18,544	-0.12%
2021/06/23	2	40.63	6	40.57	40.80	-4	18,455	-0.02%
2021/06/22	2	40.90	2	39.53	39.50	0	18,352	0.00%
2021/06/21	3	40.25	5	39.89	40.35	-2	18,246	-0.01%
2021/06/18	1.1	40.91	2	41.05	39.95	-0.9	18,080	-0.01%
2021/06/17	20	40.55	5	40.27	40.60	15	17,986	0.08%
2021/06/16	4	40.87	2	40.75	40.10	2	17,926	0.01%
2021/06/15	26	41.90	24	41.71	41.95	2	17,718	0.01%
2021/06/11	13	39.24	19.1	39.18	40.00	-6.1	17,336	-0.03%
2021/06/10	3	37.10	6	37.62	38.15	-3	17,007	-0.02%
2021/06/09	13	37.52	21.1	37.55	37.20	-8.1	16,904	-0.05%
2021/06/08	0	36.11	2	36.05	36.30	-2	16,667	-0.01%
2021/06/07	1.1	35.60	32	36.00	35.85	-30.9	16,735	-0.18%
2021/06/04	0.1	36.92	1	36.80	36.65	-0.9	16,664	-0.01%
2021/06/03	0	0.00	5	37.20	37.25	-5	16,671	-0.03%
2021/06/02	5	36.83	8	36.79	36.40	-3	16,689	-0.02%
2021/06/01	16	38.04	6	37.83	37.25	10	16,592	0.06%
2021/05/31	3.1	36.68	9.1	36.81	37.05	-6	16,440	-0.04%
2021/05/28	3	36.63	3	36.85	36.40	0	16,429	0.00%
2021/05/27	11	36.15	1	36.00	36.20	10	16,365	0.06%
2021/05/26	4.1	35.91	0	0.00	35.75	4.1	16,338	0.03%
2021/05/25	5	35.38	1	35.50	35.50	4	16,250	0.02%
2021/05/24	43	35.75	5	35.25	35.25	38	16,189	0.23%
2021/05/21	8	34.68	12	34.90	34.65	-4	16,131	-0.02%
2021/05/20	8.3	34.58	13	34.95	33.70	-4.7	16,144	-0.03%
2021/05/19	10.4	34.07	0	0.00	34.25	10.4	15,972	0.07%
2021/05/18	31.3	33.66	10	33.99	34.25	21.3	15,837	0.13%
2021/05/17	2.1	32.13	14.3	32.46	32.10	-12.2	15,722	-0.08%
2021/05/14	6.4	35.61	3	34.78	34.50	3.4	15,490	0.02%
2021/05/13	35.7	35.92	28	35.69	35.05	7.7	15,242	0.05%
2021/05/12	19.2	36.71	29.1	37.75	36.25	-9.9	14,940	-0.07%
2021/05/11	7.1	38.66	82	38.14	38.00	-74.9	14,462	-0.52%
2021/05/10	2.5	40.61	5	40.62	40.55	-2.5	14,152	-0.02%
2021/05/07	9	40.48	37.1	40.22	40.50	-28.1	14,117	-0.20%
2021/05/06	2.1	39.56	1.1	40.11	39.65	1	13,953	0.01%
2021/05/05	43.3	40.49	58	40.36	39.45	-14.7	13,762	-0.11%
2021/05/04	22.3	41.05	19.1	41.65	40.60	3.2	13,491	0.02%
2021/05/03	38.9	42.47	43.2	42.54	42.15	-4.3	12,947	-0.03%
2021/04/29	34.7	42.74	26	42.83	41.60	8.7	12,558	0.07%
2021/04/28	160.1	44.01	111	44.56	43.10	49.1	12,112	0.41%	大買/大賣/
2021/04/27	33.8	43.12	21	42.94	43.15	12.8	11,739	0.11%
2021/04/26	175.1	44.50	97.2	44.73	44.70	78	11,342	0.69%	大買/
2021/04/23	13.1	40.30	23.2	40.86	41.80	-10.1	10,462	-0.10%
2021/04/22	9.3	40.43	26.3	38.95	38.00	-17	9,884	-0.17%
2021/04/21	10	41.32	47	41.22	40.60	-37	9,433	-0.39%
2021/04/20	31.8	39.23	34.2	39.20	39.95	-2.4	9,050	-0.03%
2021/04/19	116.5	40.67	61	40.92	40.10	55.5	8,710	0.64%	大買/
2021/04/16	101.1	38.33	74.2	38.76	39.45	26.9	7,903	0.34%	大買/
2021/04/15	37	35.09	51.2	34.95	35.90	-14.2	7,040	-0.20%
2021/04/14	9.1	32.74	0	32.20	32.65	9.1	6,352	0.14%
2021/04/13	38	33.49	11	33.48	33.10	27	6,203	0.44%
2021/04/12	1	32.94	7	32.46	32.80	-6	5,987	-0.10%
2021/04/09	1.2	31.45	3	31.45	31.50	-1.9	5,789	-0.03%
2021/04/07	17	31.97	19.2	31.94	31.45	-2.2	5,728	-0.04%
2021/04/06	3.1	31.23	5.1	31.13	30.95	-2	5,545	-0.04%
2021/04/01	3.4	30.88	8	31.26	31.20	-4.6	5,507	-0.08%
2021/03/31	5.2	30.18	0.1	30.93	30.85	5.1	5,291	0.10%
2021/03/30	0	0.00	1	29.60	29.70	-1	5,047	-0.02%
2021/03/29	3.2	29.82	12.4	29.82	29.70	-9.2	5,032	-0.18%
2021/03/26	0	0.00	1	29.00	28.85	-1	4,899	-0.02%
2021/03/25	10	28.95	0	0.00	28.90	10	4,959	0.20%
2021/03/24	0.1	29.08	2	29.20	29.05	-1.9	5,108	-0.04%
2021/03/23	1.1	28.93	1	28.90	29.00	0.1	5,115	0.00%
2021/03/22	0.1	29.06	6	29.15	29.20	-5.9	5,117	-0.12%
2021/03/19	11.1	28.80	1	29.00	29.10	10.1	5,107	0.20%
2021/03/18	1	28.51	0	0.00	28.55	1	5,078	0.02%
2021/03/17	3	28.55	0	0.00	28.50	3	5,164	0.06%
2021/03/16	10.1	28.90	0	0.00	28.80	10.1	5,284	0.19%
2021/03/15	1.2	28.63	0	28.95	28.70	1.1	5,431	0.02%
2021/03/12	2	28.83	0	0.00	28.75	2	5,570	0.04%
2021/03/11	0.1	29.05	1	28.85	29.00	-0.9	5,683	-0.02%
2021/03/10	0.1	28.50	5	28.45	28.50	-4.9	5,756	-0.09%
2021/03/09	1.1	27.81	0	0.00	28.05	1.1	5,996	0.02%
2021/03/08	1	28.25	1	28.00	28.10	0	6,033	0.00%
2021/03/05	11	28.50	36	28.58	28.55	-25	6,024	-0.41%
2021/03/04	16	28.88	0	0.00	28.80	16	6,133	0.26%
2021/03/03	5	28.80	34.1	29.21	29.30	-29.1	6,148	-0.47%
2021/03/02	30.3	29.18	0	0.00	28.60	30.3	6,130	0.49%
2021/02/26	6.1	28.75	0	0.00	29.00	6.1	6,252	0.10%
2021/02/25	0.1	29.06	0	0.00	29.15	0.1	6,251	0.00%
2021/02/24	4.2	28.79	8	28.89	28.75	-3.8	6,335	-0.06%
2021/02/23	8.1	29.14	7	29.00	29.05	1.1	6,537	0.02%
2021/02/22	7	28.99	1	29.31	29.35	6	6,546	0.09%
2021/02/19	1.2	28.37	0	0.00	28.30	1.2	6,546	0.02%
2021/02/17	2	28.45	50	28.50	28.55	-48	6,536	-0.73%
2021/02/05	0.2	28.16	0	28.25	28.00	0.1	6,498	0.00%
2021/02/04	0.1	28.45	0	28.50	28.15	0	6,480	0.00%
2021/02/03	0	28.30	0	0.00	28.35	0	6,522	0.00%
2021/02/02	0	28.25	0	0.00	28.30	0	6,595	0.00%
2021/02/01	0.1	28.30	0	0.00	28.00	0.1	6,638	0.00%
2021/01/29	1	28.75	0	0.00	28.45	1	6,598	0.02%
2021/01/28	0.1	28.09	0	0.00	28.00	0.1	6,538	0.00%
2021/01/27	0	28.28	1	28.05	28.20	-1	6,506	-0.01%
2021/01/26	0.1	28.21	0	0.00	28.00	0.1	6,491	0.00%
2021/01/25	0.2	28.02	8	27.80	28.25	-7.8	6,474	-0.12%
2021/01/22	52.1	27.90	0	0.00	27.85	52.1	6,458	0.81%
2021/01/21	2.1	28.30	0	0.00	28.00	2.1	6,408	0.03%
2021/01/20	24.1	28.40	2	28.60	28.30	22.1	6,375	0.35%
2021/01/19	2.1	29.21	1	29.30	29.15	1.1	6,314	0.02%
2021/01/18	10	29.28	0	0.00	29.40	10	6,285	0.16%
2021/01/15	12	29.78	0	0.00	29.80	12	6,253	0.19%
2021/01/14	0	0.00	2	30.25	30.10	-2	6,205	-0.03%
2021/01/12	0.1	29.70	0	0.00	29.40	0.1	6,141	0.00%
2021/01/11	0	30.08	2	30.23	30.10	-2	6,098	-0.03%
2021/01/08	1.2	29.62	1	29.65	29.55	0.2	6,060	0.00%
2021/01/07	4.1	29.99	0	0.00	29.95	4.1	5,996	0.07%
2021/01/06	5.2	30.38	0	0.00	30.00	5.2	5,955	0.09%
2021/01/05	3.1	30.82	0	0.00	30.85	3.1	5,853	0.05%
2021/01/04	2.1	31.16	0	0.00	31.40	2.1	5,805	0.04%
2020/12/31	2.1	31.22	1	31.35	30.75	1.1	5,767	0.02%
2020/12/30	0.1	31.36	1	31.15	31.25	-0.9	5,816	-0.02%
2020/12/29	0	0.00	1	31.35	31.30	-1	5,781	-0.02%
2020/12/28	11	30.94	8	31.21	31.20	3	5,705	0.05%
2020/12/24	0.1	30.59	0	0.00	30.30	0.1	5,600	0.00%
2020/12/23	0.1	30.30	0	0.00	30.30	0.1	5,603	0.00%
2020/12/22	2.2	30.69	1	30.70	30.05	1.2	5,630	0.02%
2020/12/21	1	30.70	10	30.80	30.70	-9	5,620	-0.16%
2020/12/18	2	31.77	4	32.21	31.35	-2	5,590	-0.04%
2020/12/17	1.2	31.46	4	31.39	31.20	-2.8	5,477	-0.05%
2020/12/16	3.1	31.00	0	0.00	31.25	3.1	5,463	0.06%
2020/12/15	5.1	31.13	0	0.00	30.55	5.1	5,455	0.09%
2020/12/14	0.1	31.23	0	0.00	31.45	0.1	5,418	0.00%
2020/12/11	12	31.28	4	30.90	30.90	8	5,397	0.15%
2020/12/10	9	31.65	1	32.20	31.60	8	5,361	0.15%
2020/12/09	4.1	32.34	25	32.46	32.45	-20.9	5,222	-0.40%
2020/12/08	5.2	32.20	3	31.98	31.80	2.2	5,085	0.04%
2020/12/07	5.1	31.64	3	31.58	31.70	2.1	5,005	0.04%
2020/12/04	6.1	31.40	1	31.55	31.30	5.1	4,944	0.10%
2020/12/03	7	32.13	2	31.98	32.05	5	4,829	0.10%
2020/12/02	0.1	31.56	2	31.45	31.50	-1.9	4,736	-0.04%
2020/12/01	5	31.37	3	31.42	31.30	2	4,723	0.04%
2020/11/30	0.1	30.95	1	31.50	31.30	-1	4,715	-0.02%
2020/11/27	1	30.95	0	0.00	31.00	1	4,718	0.02%
2020/11/26	0.2	30.81	2	30.80	30.95	-1.8	4,708	-0.04%
2020/11/25	1	31.14	1.1	30.70	30.60	-0.1	4,826	0.00%
2020/11/24	1	30.30	2	30.25	30.10	-1	4,702	-0.02%
2020/11/23	1.1	30.28	2	30.50	30.25	-0.9	4,833	-0.02%
2020/11/20	63	30.34	62.3	30.35	30.45	0.7	4,811	0.01%
2020/11/19	0	29.55	3.1	29.60	29.50	-3.1	4,603	-0.07%
2020/11/18	0.2	29.10	2	29.70	29.40	-1.8	4,566	-0.04%
2020/11/17	14	28.60	0	0.00	28.55	14	4,468	0.31%
2020/11/16	0.1	28.72	0	0.00	28.55	0.1	4,604	0.00%
2020/11/13	0.1	28.68	0	0.00	28.60	0.1	4,612	0.00%
2020/11/12	10.1	28.83	0.1	29.05	28.80	10	4,618	0.22%
2020/11/11	0.1	29.10	0	0.00	29.15	0.1	4,650	0.00%
2020/11/09	0.1	28.80	0	0.00	28.60	0.1	4,601	0.00%
2020/11/06	0	29.10	50	29.00	28.80	-50	4,597	-1.09%
2020/11/05	0	29.00	0	0.00	28.95	0	4,625	0.00%
2020/11/04	1	28.70	0	0.00	28.65	1	4,656	0.02%
2020/11/03	0.1	28.42	0	0.00	28.65	0.1	4,771	0.00%
2020/11/02	2.2	28.44	0	0.00	28.40	2.2	4,922	0.04%
2020/10/30	50	28.50	0	0.00	28.70	50	4,970	1.01%
2020/10/29	1	28.61	1	28.70	28.80	0	5,076	0.00%
2020/10/28	0.1	29.22	0	0.00	29.00	0.1	5,093	0.00%
2020/10/27	1.1	29.32	7	29.22	29.25	-5.9	5,119	-0.12%
2020/10/26	1.6	28.89	5	28.80	28.90	-3.4	5,106	-0.07%
2020/10/23	0.1	28.90	0	0.00	28.75	0.1	5,166	0.00%
2020/10/22	0	28.85	0	0.00	28.70	0	5,302	0.00%
2020/10/21	6.1	28.99	0	0.00	28.75	6.1	5,398	0.11%
2020/10/20	0	29.00	1	28.80	28.70	-1	5,507	-0.02%
2020/10/19	0.1	29.00	0	0.00	28.80	0.1	5,572	0.00%
2020/10/16	1	28.90	0	0.00	28.60	1	5,630	0.02%
2020/10/15	0	29.15	0	0.00	29.00	0	5,689	0.00%
2020/10/14	2	29.50	1	29.50	29.45	1	5,784	0.02%
2020/10/13	7.1	29.25	8	29.38	29.15	-0.9	5,862	-0.01%
2020/10/12	8	29.40	8	29.45	29.20	0	5,949	0.00%
2020/10/08	11.4	29.41	10	29.65	29.20	1.4	6,003	0.02%
2020/10/07	39.1	29.72	91	29.62	29.50	-51.9	6,051	-0.86%
2020/10/06	0.1	29.20	0	0.00	29.00	0.1	6,028	0.00%
2020/10/05	0.1	29.10	0	0.00	28.90	0.1	6,176	0.00%
2020/09/30	1	28.70	0	0.00	28.60	1	6,314	0.02%
2020/09/28	0.1	28.75	2	28.35	28.45	-1.9	6,627	-0.03%
2020/09/25	0	28.65	0	0.00	28.35	0	6,782	0.00%
2020/09/24	51.1	28.50	1	28.65	28.35	50.1	6,839	0.73%
2020/09/23	0	29.60	0	0.00	29.30	0	6,911	0.00%
2020/09/22	0	29.90	0	0.00	29.60	0	7,288	0.00%
2020/09/21	0	30.40	0	0.00	30.15	0	7,600	0.00%
2020/09/18	1.5	30.17	0	0.00	30.10	1.5	7,613	0.02%
2020/09/17	2.1	30.36	0	0.00	30.25	2.1	7,653	0.03%
2020/09/16	0.1	30.80	0	0.00	30.50	0.1	7,675	0.00%
2020/09/15	2.1	30.96	1	31.00	30.70	1.1	7,687	0.01%
2020/09/11	5	30.42	0	0.00	30.25	5	8,004	0.06%
2020/09/10	0	30.75	0	0.00	30.55	0	8,207	0.00%
2020/09/09	0.1	31.00	2	30.98	31.00	-1.9	8,241	-0.02%
2020/09/08	0	30.65	10	30.65	30.45	-10	8,310	-0.12%
2020/09/07	4	31.16	2	31.55	31.00	2	8,379	0.02%
2020/09/04	0	0.00	3	30.48	30.60	-3	8,293	-0.04%
2020/09/03	0.2	30.70	0	0.00	30.55	0.2	8,287	0.00%
2020/09/02	14	30.80	1	31.20	30.80	13	8,260	0.16%
2020/09/01	1	30.45	1	30.60	30.45	0	8,207	0.00%
2020/08/31	4	30.80	57	30.81	30.10	-53	8,182	-0.65%
2020/08/28	51	29.92	3	29.82	30.00	48	8,058	0.60%
2020/08/27	5	30.07	55	30.30	29.80	-50	8,063	-0.62%
2020/08/26	3	29.00	2	29.20	30.05	1	7,941	0.01%
2020/08/25	2	29.00	0	0.00	28.95	2	7,929	0.03%
2020/08/20	51	28.39	0	0.00	28.10	51	8,171	0.62%
2020/08/19	1	29.75	0	0.00	29.40	1	8,176	0.01%
2020/08/18	7	29.81	2	30.10	29.75	5	8,281	0.06%
2020/08/17	0	0.00	2	30.05	30.20	-2	8,289	-0.02%
2020/08/13	1	29.55	0	0.00	29.45	1	8,271	0.01%
2020/08/12	2	29.85	0	0.00	29.75	2	8,262	0.02%
2020/08/11	6	30.27	0	0.00	30.15	6	8,251	0.07%
2020/08/10	1	30.65	0	0.00	30.45	1	8,272	0.01%
2020/08/07	1	30.25	0	0.00	30.10	1	8,296	0.01%
2020/08/06	4	31.45	3	31.30	31.05	1	8,239	0.01%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/08/04	0	0.00	3	30.62	30.35	-3	8,116	-0.04%
2020/08/03	0	0.00	5	30.00	29.85	-5	8,021	-0.06%
2020/07/28	1	30.05	0	0.00	28.95	1	8,104	0.01%
2020/07/27	17	30.50	0	0.00	30.05	17	8,020	0.21%
2020/07/24	1	31.50	2	31.10	30.75	-1	7,968	-0.01%
2020/07/23	3	30.95	0	0.00	30.90	3	7,898	0.04%
2020/07/21	0	0.00	2	31.35	31.20	-2	7,864	-0.03%
2020/07/20	0	0.00	5	30.90	31.50	-5	7,808	-0.06%
2020/07/17	1	30.55	0	0.00	31.00	1	7,761	0.01%
2020/07/15	1	31.00	3	30.90	30.70	-2	7,708	-0.03%
2020/07/14	7	31.01	0	0.00	31.00	7	7,806	0.09%
2020/07/10	11	31.91	0	0.00	31.30	11	7,843	0.14%
2020/07/08	2	33.45	5	33.80	33.45	-3	7,696	-0.04%
2020/07/07	10	33.25	1	34.10	32.95	9	7,652	0.12%
2020/07/06	1	33.35	9	32.99	33.10	-8	7,565	-0.11%
2020/07/03	20	32.60	0	0.00	32.40	20	7,551	0.26%
2020/07/01	36	32.90	51	32.94	32.35	-15	7,466	-0.20%
2020/06/30	36	32.74	11	32.08	33.15	25	7,086	0.35%
2020/06/24	3	30.58	0	0.00	30.50	3	6,829	0.04%
2020/06/18	0	0.00	1	30.80	30.80	-1	6,746	-0.01%
2020/06/17	10	30.70	1	30.85	30.75	9	6,739	0.13%
2020/06/16	0	0.00	1	29.95	30.00	-1	6,809	-0.01%
2020/06/15	1	29.70	2	29.73	29.70	-1	7,172	-0.01%
2020/06/12	2	28.78	0	0.00	29.15	2	7,177	0.03%
2020/06/10	2	29.98	0	0.00	30.05	2	7,285	0.03%
2020/06/09	6	30.20	0	0.00	30.15	6	7,462	0.08%
2020/06/04	1	30.20	0	0.00	30.20	1	7,633	0.01%
2020/06/01	0	0.00	1	30.35	30.55	-1	7,836	-0.01%
2020/05/28	2	29.70	0	0.00	29.60	2	8,077	0.02%
2020/05/26	0	0.00	34	30.00	30.00	-34	8,123	-0.42%
2020/05/18	1	27.95	0	0.00	27.95	1	8,078	0.01%
2020/05/14	1	28.85	0	0.00	28.20	1	8,040	0.01%
2020/05/13	0	0.00	5	29.35	29.15	-5	7,992	-0.06%
2020/05/11	1	29.05	0	0.00	28.90	1	7,968	0.01%
2020/05/08	30	28.90	1	28.95	28.90	29	7,937	0.37%
2020/05/07	8	29.01	0	0.00	29.10	8	7,925	0.10%
2020/05/06	0	0.00	4	29.90	29.70	-4	7,842	-0.05%
2020/05/05	1	29.40	1	29.40	29.40	0	7,803	0.00%
2020/05/04	1	29.35	2	29.35	29.25	-1	7,814	-0.01%
2020/04/30	24	30.02	1	30.00	30.00	23	7,805	0.29%
2020/04/29	0	0.00	30	30.00	29.85	-30	7,858	-0.38%
2020/04/27	1	30.00	0	0.00	30.00	1	7,955	0.01%
2020/04/21	2	29.40	10	29.60	28.80	-8	7,852	-0.10%
2020/04/17	11	30.25	1	31.50	30.05	10	7,769	0.13%
2020/04/15	0	0.00	5	31.30	31.20	-5	7,598	-0.07%
2020/04/13	1	30.55	0	0.00	30.60	1	7,578	0.01%
2020/04/09	3	30.50	3	29.70	29.70	0	7,544	0.00%
2020/04/08	2	30.10	0	0.00	30.35	2	7,478	0.03%
2020/04/07	2	29.13	0	0.00	29.25	2	7,348	0.03%
2020/04/06	0	0.00	2	29.28	29.35	-2	7,284	-0.03%
2020/03/31	1	29.15	0	0.00	28.40	1	7,422	0.01%
2020/03/27	1	28.65	0	0.00	27.95	1	7,509	0.01%
2020/03/26	0	0.00	2	28.60	28.85	-2	7,909	-0.03%
2020/03/25	0	0.00	4	29.00	28.90	-4	8,151	-0.05%
2020/03/24	1	28.45	12	28.38	28.40	-11	8,194	-0.13%
2020/03/23	2	27.65	2	26.80	27.70	0	8,536	0.00%
2020/03/20	19	30.15	1	30.40	29.45	18	8,940	0.20%
2020/03/19	15	27.56	19	27.02	28.40	-4	9,253	-0.04%
2020/03/18	4	27.55	1	28.15	26.95	3	8,872	0.03%
2020/03/17	2	26.90	1	27.05	26.95	1	9,000	0.01%
2020/03/16	4	29.71	1.6	29.48	27.00	2.4	8,874	0.03%
2020/03/13	40	28.92	20	29.06	29.75	20	8,709	0.23%
2020/03/12	0	0.00	5	33.46	32.10	-5	8,506	-0.06%
2020/03/10	1	35.10	1	35.65	35.80	0	8,328	0.00%
2020/03/09	6	36.38	4	36.34	35.60	2	8,248	0.02%
2020/03/06	4	37.28	4	37.43	37.55	0	8,123	0.00%
2020/03/05	11	37.58	7	37.26	36.90	4	8,060	0.05%
2020/03/04	2	37.25	5	37.29	37.65	-3	7,951	-0.04%
2020/03/03	12	37.92	74	38.05	37.45	-62	7,867	-0.79%
2020/03/02	42	36.23	46	35.92	36.40	-4	7,673	-0.05%
2020/02/27	24	36.47	5	35.63	35.00	19	7,547	0.25%
2020/02/26	10	36.34	5	36.33	36.50	5	7,373	0.07%
2020/02/24	0	0.00	2	35.08	34.90	-2	7,183	-0.03%
2020/02/21	2	35.85	2	35.88	35.45	0	7,171	0.00%
2020/02/19	1	34.80	8	34.60	34.70	-7	7,049	-0.10%
2020/02/18	1	34.70	0	0.00	34.75	1	7,057	0.01%
2020/02/14	3	34.52	5	34.50	34.40	-2	7,082	-0.03%
2020/02/13	1	34.60	0	0.00	34.15	1	7,087	0.01%
2020/02/12	0	0.00	1	34.15	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	5	33.92	34.00	-5	7,123	-0.07%
2020/02/10	1	32.50	0	0.00	33.05	1	7,237	0.01%
2020/02/07	10	33.47	0	0.00	33.35	10	7,243	0.14%
2020/02/05	10	34.15	1	33.30	33.60	9	7,244	0.12%
2020/02/04	3	33.30	0	0.00	33.50	3	7,220	0.04%
2020/02/03	8	32.73	2	32.60	33.00	6	7,249	0.08%
2020/01/31	0	0.00	20	34.13	34.25	-20	7,189	-0.28%
2020/01/30	1	35.00	6	35.18	34.20	-5	7,193	-0.07%
2020/01/17	0	0.00	3	37.80	37.80	-3	7,229	-0.04%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	6	37.98	37.35	-6	7,445	-0.08%
2020/01/10	1	36.45	2	36.60	36.65	-1	7,450	-0.01%
2020/01/09	3	36.75	0	0.00	36.95	3	7,461	0.04%
2020/01/08	2	36.55	0	0.00	36.15	2	7,466	0.03%
2020/01/07	6	37.16	0	0.00	37.00	6	7,476	0.08%
2020/01/06	0	0.00	2	38.30	38.20	-2	7,443	-0.03%
2020/01/03	21	38.26	3	38.30	38.15	18	7,509	0.24%
2020/01/02	1	38.85	1	38.75	38.35	0	7,550	0.00%
2019/12/31	0	0.00	1	38.50	38.45	-1	7,597	-0.01%
2019/12/30	2	38.35	0	0.00	38.35	2	7,685	0.03%
2019/12/27	0	0.00	2	39.00	38.50	-2	7,650	-0.03%
2019/12/26	2	38.35	0	0.00	38.40	2	7,510	0.03%
2019/12/25	1	38.90	1	38.90	38.90	0	7,446	0.00%
2019/12/24	4	39.03	0	0.00	38.75	4	7,452	0.05%
2019/12/23	43	39.99	11	39.85	39.20	32	7,343	0.44%
2019/12/20	2	39.10	50	39.02	39.00	-48	6,899	-0.70%
2019/12/19	35	38.57	3	38.50	38.50	32	6,622	0.48%
2019/12/18	16	38.83	14	38.36	38.10	2	6,490	0.03%
2019/12/17	23	38.25	18	38.28	38.00	5	6,134	0.08%
2019/12/16	5	36.00	9	38.57	39.10	-4	5,802	-0.07%
2019/12/13	5	35.55	0	0.00	35.55	5	5,577	0.09%
2019/12/12	6	37.03	20	36.88	36.40	-14	5,540	-0.25%
2019/12/09	2	35.10	0	0.00	35.10	2	5,418	0.04%
2019/12/02	1	35.40	11	35.25	35.40	-10	5,569	-0.18%
2019/11/28	0	0.00	10	35.70	35.35	-10	5,538	-0.18%
2019/11/26	6	35.22	0	0.00	35.20	6	5,461	0.11%
2019/11/25	35	35.09	0	0.00	35.00	35	5,473	0.64%
2019/11/22	1	34.85	0	0.00	34.85	1	5,519	0.02%
2019/11/21	10	34.50	0	0.00	34.75	10	5,528	0.18%
2019/11/19	1	35.20	1	35.10	35.10	0	5,512	0.00%
2019/11/13	0	0.00	2	34.90	34.95	-2	5,520	-0.04%
2019/11/12	5	34.80	0	0.00	35.05	5	5,576	0.09%
2019/11/07	5	35.60	0	0.00	36.10	5	5,692	0.09%
2019/11/05	0	0.00	1	37.90	37.50	-1	5,984	-0.02%
2019/11/01	3	37.00	5	37.00	37.30	-2	6,039	-0.03%
2019/10/31	2	37.00	5	37.10	36.80	-3	6,132	-0.05%
2019/10/29	7	37.47	1	37.50	37.50	6	6,135	0.10%
2019/10/28	1	38.15	0	0.00	37.90	1	6,209	0.02%
2019/10/25	2	38.75	1	39.50	38.75	1	6,201	0.02%
2019/10/24	7	38.87	1	39.40	39.25	6	6,162	0.10%
2019/10/23	2	38.50	10	38.82	38.50	-8	6,182	-0.13%
2019/10/22	2	38.15	2	38.13	38.00	0	6,083	0.00%
2019/10/17	2	38.10	0	0.00	38.10	2	6,146	0.03%
2019/10/15	2	38.55	0	0.00	37.95	2	6,533	0.03%
2019/10/14	0	0.00	1	38.40	38.25	-1	6,572	-0.02%
2019/10/04	32	36.89	32	37.44	36.85	0	6,431	0.00%
2019/10/01	0	0.00	1	36.00	36.15	-1	6,792	-0.01%
2019/09/27	5	36.00	0	0.00	35.50	5	6,765	0.07%
2019/09/20	0	0.00	2	37.85	37.70	-2	6,702	-0.03%
2019/09/18	6	38.77	8	38.29	38.55	-2	6,601	-0.03%
2019/09/17	2	37.10	0	0.00	36.65	2	6,243	0.03%
2019/09/16	3	36.88	0	0.00	37.10	3	6,305	0.05%
2019/09/10	0	0.00	1	36.30	35.85	-1	6,314	-0.02%
2019/09/09	4	36.84	0	0.00	36.75	4	6,308	0.06%
2019/09/06	0	0.00	2	35.73	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	1	35.55	35.50	-1	6,436	-0.02%
2019/09/04	1	35.20	0	0.00	35.25	1	6,445	0.02%
2019/08/28	0	0.00	1	34.80	34.75	-1	6,702	-0.01%
2019/08/26	0	0.00	1	33.85	33.85	-1	6,789	-0.01%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/20	0	0.00	2	33.80	33.75	-2	6,914	-0.03%
2019/08/14	3	33.42	0	0.00	33.25	3	7,095	0.04%
2019/08/13	1	32.50	0	0.00	32.65	1	7,071	0.01%
2019/08/12	0	0.00	1	32.90	33.25	-1	7,124	-0.01%
2019/08/08	4	32.83	1	32.75	32.85	3	7,143	0.04%
2019/08/07	3	33.20	1	33.45	33.00	2	7,184	0.03%
2019/08/06	0	0.00	1	35.20	35.85	-1	7,017	-0.01%
2019/08/05	5	36.50	0	0.00	36.40	5	7,074	0.07%
2019/08/02	4	36.88	50	36.53	36.80	-46	7,279	-0.63%
2019/08/01	5	38.00	2	38.15	37.95	3	7,349	0.04%
2019/07/31	2	38.80	0	0.00	38.85	2	7,567	0.03%
2019/07/30	3	38.92	0	0.00	38.75	3	7,993	0.04%
2019/07/25	1	39.85	12	39.73	40.25	-11	8,165	-0.13%
2019/07/23	2	39.65	0	0.00	39.50	2	8,160	0.02%
2019/07/18	54	40.70	4	39.90	39.55	50	8,268	0.60%
2019/07/17	5	39.97	42	39.88	40.55	-37	8,135	-0.45%
2019/07/15	2	38.90	0	0.00	38.95	2	8,111	0.02%
2019/07/12	1	39.15	0	0.00	38.90	1	8,342	0.01%
2019/07/11	32	39.39	6	39.17	39.20	26	8,562	0.30%
2019/07/10	1	38.85	1	38.70	38.65	0	8,614	0.00%
2019/07/09	0	0.00	1	38.85	38.65	-1	8,828	-0.01%
2019/07/08	12	39.45	17	39.84	39.00	-5	9,049	-0.06%
2019/07/02	1	37.25	5	37.40	37.35	-4	10,901	-0.04%
2019/07/01	0	0.00	4	36.96	36.85	-4	11,031	-0.04%
2019/06/27	0	0.00	2	37.10	36.70	-2	11,501	-0.02%
2019/06/26	0	0.00	1	36.70	36.80	-1	11,707	-0.01%
2019/06/25	1	37.00	0	0.00	36.75	1	11,834	0.01%
2019/06/24	0	0.00	10	37.40	37.40	-10	11,963	-0.08%
2019/06/21	0	0.00	1	37.45	37.20	-1	12,065	-0.01%
2019/06/20	1	36.95	5	37.40	37.10	-4	12,189	-0.03%
2019/06/19	0	0.00	1	36.80	37.05	-1	12,635	-0.01%
2019/06/18	0	0.00	1	36.75	36.10	-1	12,760	-0.01%
2019/06/17	5	36.80	0	0.00	36.50	5	13,098	0.04%
2019/06/12	0	0.00	5	36.25	36.25	-5	14,754	-0.03%
2019/06/06	24	35.20	48	35.09	34.95	-24	14,843	-0.16%
2019/06/03	10	35.13	2	35.30	35.10	8	15,244	0.05%
2019/05/31	0	0.00	3	36.37	36.10	-3	15,195	-0.02%
2019/05/29	1	35.75	0	0.00	35.70	1	15,399	0.01%
2019/05/27	10	36.10	0	0.00	35.80	10	15,658	0.06%
2019/05/23	0	0.00	1	35.50	35.65	-1	16,183	-0.01%
2019/05/22	20	36.37	20	36.02	36.10	0	16,253	0.00%
2019/05/21	0	0.00	2	35.90	36.65	-2	16,356	-0.01%
2019/05/20	1	34.50	0	0.00	34.55	1	16,304	0.01%
2019/05/17	5	35.80	0	0.00	34.55	5	16,364	0.03%
2019/05/16	0	0.00	3	36.05	35.50	-3	16,401	-0.02%
2019/05/15	1	36.65	5	36.74	36.70	-4	16,463	-0.02%
2019/05/14	8	35.23	5	35.33	35.65	3	16,506	0.02%
2019/05/13	1	35.80	4	35.45	35.40	-3	16,473	-0.02%
2019/05/10	6	36.48	4	36.90	36.45	2	16,462	0.01%
2019/05/09	9	37.22	6	37.82	37.20	3	16,372	0.02%
2019/05/08	1	38.25	16	38.28	37.50	-15	16,549	-0.09%
2019/05/07	13	39.37	23	39.17	39.20	-10	16,842	-0.06%
2019/05/06	2	41.50	3	41.78	41.50	-1	16,539	-0.01%
2019/05/03	1	42.90	0	0.00	42.90	1	16,507	0.01%
2019/05/02	2	42.90	3	42.80	43.05	-1	16,608	-0.01%
2019/04/30	1	41.55	2	41.80	41.80	-1	16,598	-0.01%
2019/04/29	8	41.25	1	40.80	41.20	7	16,873	0.04%
2019/04/26	8	41.39	21	41.26	41.20	-13	16,896	-0.08%
2019/04/25	3	41.95	1	41.85	42.00	2	17,209	0.01%
2019/04/24	5	42.88	0	0.00	42.45	5	17,234	0.03%
2019/04/23	9	42.47	0	0.00	42.60	9	17,276	0.05%
2019/04/22	7	43.46	4	43.21	43.15	3	17,522	0.02%
2019/04/19	0	0.00	15	42.73	42.70	-15	17,712	-0.08%
2019/04/18	1	43.50	0	0.00	42.15	1	17,796	0.01%
2019/04/17	12	45.15	14	45.22	44.30	-2	17,877	-0.01%
2019/04/16	8	43.95	3	44.17	44.50	5	17,684	0.03%
2019/04/15	4	43.85	16	44.12	43.90	-12	17,630	-0.07%
2019/04/12	8	44.02	7	43.69	43.75	1	17,456	0.01%
2019/04/11	14	43.38	5	43.14	43.00	9	17,228	0.05%
2019/04/10	108	43.78	74	43.96	44.25	34	16,912	0.20%	大買/
2019/04/09	4	41.65	40	41.86	42.00	-36	15,995	-0.23%
2019/04/08	30	41.59	1	41.70	40.90	29	15,740	0.18%
2019/04/03	1	40.60	11	40.58	40.45	-10	15,536	-0.06%
2019/04/02	41	41.18	11	41.15	40.80	30	15,407	0.19%
2019/04/01	9	40.06	0	0.00	40.15	9	15,066	0.06%
2019/03/29	9	40.04	83	40.00	39.95	-74	14,931	-0.50%
2019/03/28	0	0.00	1	40.15	39.55	-1	14,844	-0.01%
2019/03/27	77	40.31	75	39.88	39.85	2	14,968	0.01%
2019/03/26	0	0.00	11	39.40	39.20	-11	14,863	-0.07%
2019/03/25	73	39.07	0	0.00	38.85	73	14,975	0.49%
2019/03/22	58	41.52	57	42.00	40.60	1	14,881	0.01%
2019/03/21	2	40.23	0	0.00	40.10	2	14,527	0.01%
2019/03/20	3	40.32	3	40.75	40.35	0	14,483	0.00%
2019/03/19	25	41.71	18	41.67	39.55	7	14,288	0.05%
2019/03/18	6	39.94	33	40.51	41.15	-27	13,620	-0.20%
2019/03/15	12	37.30	21	37.56	37.45	-9	13,140	-0.07%
2019/03/14	0	0.00	30	36.77	36.80	-30	12,936	-0.23%
2019/03/12	1	36.10	0	0.00	36.00	1	13,193	0.01%
2019/03/11	16	36.70	0	0.00	36.25	16	13,291	0.12%
2019/03/07	11.6	36.08	0	0.00	35.60	11.6	14,841	0.08%
2019/03/06	0.1	37.40	0	0.00	37.25	0.1	15,111	0.00%
2019/03/04	0	0.00	2	37.85	37.90	-2	15,348	-0.01%
2019/02/27	3	36.77	0	0.00	36.80	3	15,395	0.02%
2019/02/26	2	37.83	3	37.95	37.45	-1	15,447	-0.01%
2019/02/25	51	38.24	54	38.80	38.00	-3	15,655	-0.02%
2019/02/22	0	0.00	4	37.14	37.10	-4	15,441	-0.03%
2019/02/21	5.2	36.56	0	0.00	36.55	5.2	15,576	0.03%
2019/02/20	5	37.44	4	37.23	37.00	1	15,698	0.01%
2019/02/19	1	36.70	1	36.50	36.55	0	15,945	0.00%
2019/02/18	1	35.75	5	36.15	35.90	-4	16,167	-0.02%
2019/02/15	6	35.62	2	35.35	35.35	4	16,495	0.02%
2019/02/14	0	0.00	1	36.70	36.50	-1	17,457	-0.01%
2019/02/13	2	36.45	0	0.00	36.20	2	17,620	0.01%
2019/02/12	31	37.02	2	37.30	37.10	29	17,598	0.16%
2019/01/30	2	36.78	3	36.77	36.55	-1	17,875	-0.01%
2019/01/29	3	37.25	6	37.33	37.00	-3	17,804	-0.02%
2019/01/28	7	37.25	69	36.50	37.95	-62	17,508	-0.35%
2019/01/25	0	0.00	3	34.92	34.80	-3	17,053	-0.02%
2019/01/24	4	34.43	2	34.63	34.45	2	17,031	0.01%
2019/01/23	2	34.73	1	34.65	34.50	1	17,032	0.01%
2019/01/22	7	34.34	6	34.50	34.00	1	16,931	0.01%
2019/01/21	5	34.03	7	34.20	34.10	-2	16,789	-0.01%
2019/01/18	4	32.98	1	32.95	32.95	3	16,517	0.02%
2019/01/17	35	34.15	0	0.00	32.85	35	16,516	0.21%
2019/01/16	3	34.15	3	34.07	34.05	0	16,348	0.00%
2019/01/15	1	33.90	0	0.00	33.80	1	16,294	0.01%
2019/01/14	8	34.27	0	0.00	33.60	8	16,235	0.05%
2019/01/11	1	34.40	2	34.05	33.60	-1	15,993	-0.01%
2019/01/10	13	34.49	2	34.70	34.60	11	15,728	0.07%
2019/01/09	4	36.60	1	36.05	35.35	3	15,538	0.02%
2019/01/08	30	37.40	2	37.40	37.00	28	15,237	0.18%
2019/01/07	6	37.15	6	37.40	36.70	0	15,272	0.00%
2019/01/03	0	0.00	31	36.85	36.10	-31	15,382	-0.20%
2019/01/02	0	0.00	1	35.80	36.10	-1	15,459	-0.01%
2018/12/28	13	35.22	11	35.35	35.35	2	15,655	0.01%
2018/12/27	30	37.15	0	0.00	36.50	30	15,552	0.19%
2018/12/26	30	36.70	32	37.59	36.20	-2	15,523	-0.01%
2018/12/25	7	35.96	7	36.12	36.05	0	15,419	0.00%
2018/12/24	3	36.55	0	0.00	36.60	3	15,423	0.02%
2018/12/22	1	35.90	1	36.20	36.00	0	15,442	0.00%
2018/12/21	2	36.00	2	35.90	36.30	0	15,495	0.00%
2018/12/20	12	36.31	2	35.90	35.90	10	15,428	0.06%
2018/12/19	3	38.33	2	38.40	38.15	1	15,382	0.01%
2018/12/18	2	38.80	0	0.00	38.80	2	15,267	0.01%
2018/12/17	1	37.40	0	0.00	37.75	1	15,081	0.01%
2018/12/14	0	0.00	2	39.10	38.65	-2	14,964	-0.01%
2018/12/13	19	39.30	16	38.85	38.90	3	14,878	0.02%
2018/12/12	4	39.85	3	39.85	39.45	1	14,731	0.01%
2018/12/11	10	39.25	7	39.46	39.15	3	14,594	0.02%
2018/12/10	5	39.88	0	0.00	39.50	5	14,454	0.03%
2018/12/07	4	43.23	1	42.95	42.80	3	14,188	0.02%
2018/12/06	20	43.04	15	43.60	42.55	5	14,100	0.04%
2018/12/05	1	46.40	1	45.90	46.45	0	13,891	0.00%
2018/12/04	1	46.80	3	47.25	46.35	-2	13,879	-0.01%
2018/12/03	19	46.60	11	46.47	47.25	8	13,881	0.06%
2018/11/30	18	47.89	13	46.63	45.55	5	13,493	0.04%
2018/11/29	63	48.02	48	47.25	47.00	15	12,082	0.12%
2018/11/28	0	0.00	5	44.46	45.30	-5	11,511	-0.04%
2018/11/26	0	0.00	1	41.75	41.40	-1	11,163	-0.01%
2018/11/23	41	43.11	41	42.69	41.90	0	10,973	0.00%
2018/11/22	2	42.75	13	43.72	42.60	-11	10,822	-0.10%
2018/11/21	15	42.83	11	43.00	43.00	4	10,409	0.04%
2018/11/20	16	42.36	10	42.53	42.80	6	10,156	0.06%
2018/11/19	16	43.16	12	43.76	41.85	4	9,861	0.04%
2018/11/16	15	43.90	12	44.42	43.00	3	9,654	0.03%
2018/11/15	12	42.90	13	42.63	42.90	-1	9,436	-0.01%
2018/11/14	12	43.71	16	43.80	43.00	-4	9,140	-0.04%
2018/11/13	27	44.46	17	44.14	44.55	10	8,732	0.11%
2018/11/12	1	40.45	3	41.02	42.35	-2	7,639	-0.03%
2018/11/09	3	39.45	3	38.88	38.50	0	7,419	0.00%
2018/11/07	0	0.00	9	36.97	37.15	-9	7,128	-0.13%
2018/11/06	5	35.14	4	33.80	33.80	1	7,101	0.01%
2018/11/02	0	0.00	1	35.10	35.70	-1	7,240	-0.01%
2018/11/01	1	34.20	2	34.90	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	4	33.38	33.60	-4	7,146	-0.06%
2018/10/30	1	32.30	2	32.80	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	5	31.75	31.70	-5	6,981	-0.07%
2018/10/25	1	31.80	2	31.78	31.70	-1	6,878	-0.01%
2018/10/24	0	0.00	1	35.30	33.40	-1	6,787	-0.01%
2018/10/23	1	33.05	0	0.00	33.00	1	6,567	0.02%
2018/10/22	1	32.35	3	33.07	33.80	-2	6,553	-0.03%
2018/10/18	2	31.60	0	0.00	31.65	2	6,359	0.03%
2018/10/17	1	31.90	0	0.00	31.10	1	6,306	0.02%
2018/10/15	0	0.00	1	32.55	32.10	-1	6,185	-0.02%
2018/10/12	2	30.80	0	0.00	31.10	2	6,113	0.03%
2018/10/11	4	30.40	2	30.70	30.40	2	6,168	0.03%
2018/10/09	13	34.39	12	34.52	33.75	1	5,982	0.02%
2018/10/08	10	35.59	6	36.25	35.50	4	5,802	0.07%
2018/10/05	2	37.80	2	37.30	38.40	0	5,547	0.00%
2018/10/01	0	0.00	1	40.00	39.90	-1	5,281	-0.02%
2018/09/28	1	40.85	0	0.00	40.60	1	5,253	0.02%
2018/09/27	4	42.36	0	0.00	42.20	4	5,235	0.08%
2018/09/26	0	0.00	15	41.93	43.05	-15	5,288	-0.28%
2018/09/25	1	40.30	5	40.22	40.35	-4	5,267	-0.08%
2018/09/21	12	40.53	1	40.10	39.90	11	5,244	0.21%
2018/09/19	1	39.10	4	40.03	40.05	-3	5,207	-0.06%
2018/09/18	0	38.65	0	0.00	38.50	0	5,175	0.00%
2018/09/17	2	39.35	0	0.00	39.30	2	5,159	0.04%
2018/09/13	1	39.25	0	0.00	39.30	1	5,096	0.02%
2018/09/12	4	38.76	25	38.30	39.30	-21	5,099	-0.41%
2018/09/11	0	0.00	1	38.95	38.80	-1	5,147	-0.02%
2018/09/10	4	37.94	5	37.78	37.20	-1	5,086	-0.02%
2018/09/07	4	40.89	1	41.20	39.90	3	5,012	0.06%
2018/09/06	2	42.78	7	42.75	42.70	-5	4,873	-0.10%
2018/09/05	1	43.70	1	43.70	43.45	0	4,887	0.00%
2018/09/03	1	43.50	0	0.00	43.45	1	4,930	0.02%
2018/08/28	13	44.35	0	0.00	44.40	13	5,106	0.25%
2018/08/22	7	44.55	7	44.25	44.35	0	5,244	0.00%
2018/08/20	2	42.68	2	43.20	42.10	0	5,034	0.00%
2018/08/17	0.5	43.80	1	44.05	43.20	-0.5	5,033	-0.01%
2018/08/16	2	41.85	5	41.55	43.55	-3	5,097	-0.06%
2018/08/15	1	43.95	16	43.11	42.85	-15	5,021	-0.30%
2018/08/14	3	46.17	0	0.00	46.15	3	4,878	0.06%
2018/08/13	4	47.26	6	46.38	47.05	-2	4,842	-0.04%
2018/08/10	15	48.85	9	49.06	47.05	6	4,764	0.13%
2018/08/09	1	52.00	4	51.90	51.60	-3	4,683	-0.06%
2018/08/08	3	52.07	3	52.53	52.60	0	4,743	0.00%
2018/08/07	4	51.98	0	0.00	52.40	4	4,823	0.08%
2018/08/06	2	55.10	5	55.42	55.40	-3	4,710	-0.06%
2018/08/02	4	54.45	0	0.00	54.00	4	4,757	0.08%
2018/07/31	0	0.00	2	54.75	53.90	-2	4,998	-0.04%
2018/07/30	1	53.90	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/26	1	53.60	0	0.00	53.20	1	5,053	0.02%
2018/07/20	0	0.00	1	54.20	53.70	-1	5,622	-0.02%
2018/07/19	1	53.70	2	54.40	53.70	-1	5,615	-0.02%
2018/07/18	6	53.73	7	54.80	55.00	-1	5,598	-0.02%
2018/07/17	2	53.20	1	52.40	52.50	1	5,448	0.02%
2018/07/16	2	52.80	2	52.80	52.80	0	5,456	0.00%
2018/07/13	2	51.60	2	51.70	52.80	0	5,476	0.00%
2018/07/12	2	51.10	4	51.40	51.40	-2	5,501	-0.04%
2018/07/11	1	50.90	1	50.90	51.10	0	5,609	0.00%
2018/07/10	2	51.60	0	0.00	51.20	2	5,642	0.04%
2018/07/09	2	51.45	3	51.70	51.90	-1	5,687	-0.02%
2018/07/05	2	51.10	2	51.20	51.30	0	5,724	0.00%
2018/07/04	7	51.30	9	51.04	50.60	-2	5,784	-0.03%
2018/07/03	5	53.94	3	54.47	52.80	2	5,779	0.03%
2018/06/29	0	0.00	2	56.70	56.90	-2	5,851	-0.03%
2018/06/28	1	56.50	2	56.20	55.80	-1	6,004	-0.02%
2018/06/27	2	57.75	1	57.50	56.90	1	6,064	0.02%
2018/06/26	1	55.70	0	0.00	56.00	1	6,129	0.02%
2018/06/25	1	56.80	1	56.70	56.60	0	6,399	0.00%
2018/06/21	2	57.15	2	57.30	56.50	0	6,885	0.00%
2018/06/20	3	57.57	1	57.20	56.90	2	6,973	0.03%
2018/06/19	1	59.10	1	59.80	59.00	0	7,225	0.00%
2018/06/15	2	59.50	0	0.00	59.30	2	7,445	0.03%
2018/06/14	0	0.00	1	60.00	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	2	59.85	59.90	-2	7,333	-0.03%
2018/06/12	0	0.00	1	59.30	59.20	-1	7,402	-0.01%
2018/06/11	1	59.80	15	60.00	59.60	-14	7,387	-0.19%
2018/06/08	1	61.00	0	0.00	60.20	1	7,373	0.01%
2018/06/06	0	0.00	63	60.84	60.60	-63	7,372	-0.85%
2018/06/05	0	0.00	25	59.82	59.90	-25	7,306	-0.34%
2018/06/04	1	59.10	10	59.40	59.20	-9	7,203	-0.12%
2018/06/01	0	0.00	5	59.00	58.50	-5	7,200	-0.07%
2018/05/31	1	58.80	5	59.30	58.60	-4	7,188	-0.06%
2018/05/30	1	58.80	0	0.00	58.50	1	7,156	0.01%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	6	59.48	58.60	-6	7,133	-0.08%
2018/05/25	1	57.90	3	58.10	58.20	-2	7,156	-0.03%
2018/05/24	0	0.00	2	59.15	59.10	-2	7,129	-0.03%
2018/05/22	35	59.41	0	0.00	58.10	35	7,053	0.50%
2018/05/18	6	58.70	1	58.70	58.30	5	7,084	0.07%
2018/05/17	91	60.07	56	61.35	59.50	35	7,133	0.49%
2018/05/16	1	58.50	14	59.16	58.40	-13	6,987	-0.19%
2018/05/15	2	58.50	8	58.88	57.80	-6	7,014	-0.09%
2018/05/11	1	56.40	0	0.00	56.40	1	7,124	0.01%
2018/05/10	0	0.00	15	57.13	56.50	-15	7,105	-0.21%
2018/05/09	2	56.85	1	56.40	56.40	1	7,127	0.01%
2018/05/08	2	58.40	66	58.80	57.50	-64	7,379	-0.87%
2018/05/07	1	56.40	0	0.00	56.70	1	7,288	0.01%
2018/05/02	1	59.10	0	0.00	58.40	1	7,308	0.01%
2018/04/30	0	0.00	1	60.30	60.50	-1	7,271	-0.01%
2018/04/27	16	55.06	0	0.00	55.00	16	7,150	0.22%
2018/04/26	38	58.42	1	59.50	57.40	37	7,033	0.53%
2018/04/24	16	60.25	1	60.40	60.00	15	7,009	0.21%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/20	0	0.00	1	62.10	62.50	-1	7,074	-0.01%
2018/04/18	0	0.00	5	61.70	61.80	-5	7,038	-0.07%
2018/04/16	20	62.30	0	0.00	62.10	20	6,974	0.29%
2018/04/13	4.1	63.34	0	0.00	63.00	4.1	6,967	0.06%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	4	64.13	0	0.00	63.70	4	7,116	0.06%
2018/04/10	3	66.50	9	65.76	64.50	-6	7,222	-0.08%
2018/04/09	1	66.70	4	68.55	66.50	-3	7,178	-0.04%
2018/04/03	4	67.20	0	0.00	67.60	4	7,098	0.06%
2018/04/02	0	0.00	30	70.30	67.30	-30	7,089	-0.42%
2018/03/31	30	68.40	0	0.00	68.10	30	6,997	0.43%
2018/03/30	8	67.09	1	66.50	66.30	7	6,861	0.10%
2018/03/29	0	0.00	1	66.20	66.30	-1	6,865	-0.01%
2018/03/28	1	66.00	1	67.60	66.20	0	6,917	0.00%
2018/03/27	35	64.11	38	66.00	67.00	-3	7,085	-0.04%
2018/03/23	10	64.04	1	64.60	63.90	9	6,718	0.13%
2018/03/22	15	68.48	18	66.99	66.00	-3	6,790	-0.04%
2018/03/21	8	65.04	12	64.70	67.60	-4	6,851	-0.06%
2018/03/20	1	61.80	0	0.00	62.00	1	6,794	0.01%
2018/03/16	1	62.40	2	62.50	62.30	-1	6,897	-0.01%
2018/03/13	2	63.15	9	63.07	63.00	-7	6,827	-0.10%
2018/03/12	0	0.00	11	61.63	62.00	-11	6,802	-0.16%
2018/03/07	13	59.24	0	0.00	60.50	13	6,847	0.19%
2018/03/06	0	0.00	1	60.90	60.50	-1	6,860	-0.01%
2018/03/01	0	0.00	2	61.45	61.40	-2	6,871	-0.03%
2018/02/27	5	61.50	2	62.80	61.00	3	6,895	0.04%
2018/02/26	5	62.18	0	0.00	62.20	5	6,970	0.07%
2018/02/23	5	62.72	0	0.00	62.50	5	7,025	0.07%
2018/02/22	12	62.07	1	62.10	62.00	11	7,022	0.16%
2018/02/21	0	0.00	1	62.40	63.00	-1	7,023	-0.01%
2018/02/12	0	0.00	1	60.20	59.90	-1	6,981	-0.01%
2018/02/09	1	58.20	0	0.00	60.00	1	7,002	0.01%
2018/02/08	3	62.30	0	0.00	62.10	3	6,923	0.04%
2018/02/07	1	63.60	0	0.00	63.50	1	6,972	0.01%
2018/02/06	19	64.27	7	62.64	62.30	12	6,922	0.17%
2018/02/05	6	68.33	1	68.30	68.60	5	6,841	0.07%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	3	71.20	0	0.00	70.50	3	6,928	0.04%
2018/01/30	0	0.00	3	71.07	71.40	-3	6,613	-0.05%
2018/01/29	0	0.00	3	70.60	70.20	-3	6,547	-0.05%
2018/01/25	6	69.70	0	0.00	68.60	6	6,529	0.09%
2018/01/24	1	69.30	0	0.00	69.20	1	6,512	0.02%
2018/01/23	7	70.24	0	0.00	69.50	7	6,482	0.11%
2018/01/16	0	0.00	2	72.70	72.60	-2	6,478	-0.03%
2018/01/15	1	72.20	2	71.95	71.80	-1	6,461	-0.02%
2018/01/11	1	70.30	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	71.00	0	0.00	70.80	1	6,671	0.01%
2018/01/09	1	72.00	2	72.85	72.30	-1	6,799	-0.01%
2018/01/08	6	73.00	0	0.00	72.00	6	6,845	0.09%
2018/01/05	2	75.60	2	75.95	75.20	0	6,877	0.00%
2018/01/04	1	75.80	2	76.45	75.60	-1	6,877	-0.01%
2018/01/03	1	74.40	2	74.80	74.20	-1	6,916	-0.01%
2018/01/02	0	0.00	1	74.40	73.90	-1	6,985	-0.01%