宏達電 (2498)-元大-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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266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

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－元大-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

元大-桃園券商分點個股進出
元大-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
2024/12/11	0	0.00	3	43.98	43.60	-3	9,081	-0.03%
2024/12/09	1	43.20	0	0.00	43.40	1	9,128	0.01%
2024/12/06	1	44.65	0	0.00	44.35	1	9,141	0.01%
2024/12/05	1	45.00	0.1	45.15	44.95	0.9	9,135	0.01%
2024/12/04	0	0.00	4	45.20	45.50	-4	9,197	-0.04%
2024/12/03	1	44.35	3	45.58	44.35	-2	9,189	-0.02%
2024/12/02	0	0.00	1	44.95	44.25	-1	9,122	-0.01%
2024/11/29	1	44.60	0	0.00	45.10	1	9,093	0.01%
2024/11/28	4	44.73	4	44.93	44.55	0	9,066	0.00%
2024/11/27	12	47.41	27.1	46.49	45.70	-15.1	8,970	-0.17%
2024/11/26	2	46.95	2	47.10	46.95	0	8,830	0.00%
2024/11/25	1	46.60	19.1	45.09	47.30	-18.1	8,599	-0.21%
2024/11/22	8	43.51	8.2	43.95	43.00	-0.2	8,325	0.00%
2024/11/19	2	43.25	1	43.00	43.30	1	8,411	0.01%
2024/11/18	1	42.50	0	0.00	42.85	1	8,411	0.01%
2024/11/15	8	43.57	8	43.95	42.95	0	8,400	0.00%
2024/11/14	2	43.35	2	43.65	42.50	0	8,377	0.00%
2024/11/13	1	44.20	0	44.50	43.90	1	8,331	0.01%
2024/11/08	30	44.88	5	44.35	44.35	25	8,338	0.30%
2024/11/07	1	44.75	0	0.00	44.95	1	8,390	0.01%
2024/11/06	0	0.00	1	44.35	43.80	-1	8,412	-0.01%
2024/11/05	1	44.55	0.2	43.70	44.10	0.8	8,453	0.01%
2024/11/04	6.5	42.66	10	43.60	43.55	-3.6	8,560	-0.04%
2024/11/01	0	0.00	5	42.80	43.10	-5	8,647	-0.06%
2024/10/30	1	44.05	0	0.00	44.00	1	8,625	0.01%
2024/10/29	10	45.04	1	44.65	44.30	9	8,670	0.10%
2024/10/28	2	45.70	0	0.00	45.70	2	8,623	0.02%
2024/10/25	0	0.00	1	46.10	45.60	-1	8,590	-0.01%
2024/10/24	6	46.47	1	45.80	45.85	5	8,579	0.06%
2024/10/23	6	48.26	0	0.00	47.60	6	8,427	0.07%
2024/10/22	5	47.75	5	48.20	47.90	0	8,331	0.00%
2024/10/21	0	0.00	2.1	48.52	48.00	-2.1	8,363	-0.03%
2024/10/18	2.1	48.74	1.1	49.09	48.40	1	8,356	0.01%
2024/10/17	1	48.70	3	48.45	48.65	-2	8,247	-0.02%
2024/10/16	1	47.80	4	47.94	47.80	-3	8,203	-0.04%
2024/10/15	8	48.36	8	48.75	48.60	0	8,126	0.00%
2024/10/14	1	48.05	0	0.00	47.65	1	8,029	0.01%
2024/10/11	3	47.75	0	0.00	47.50	3	8,014	0.04%
2024/10/09	8	49.30	1	48.30	48.20	7	7,955	0.09%
2024/10/08	22.1	49.61	22	49.65	49.70	0.1	7,827	0.00%
2024/10/07	10	51.19	22	51.02	51.50	-12	7,596	-0.16%
2024/10/04	98.3	53.76	91	52.62	52.00	7.3	7,325	0.10%
2024/10/01	57	48.73	102.6	50.15	52.00	-45.6	6,000	-0.76%	大賣/
2024/09/30	14	47.45	8	47.58	47.35	6	5,144	0.12%
2024/09/27	2	45.10	2	45.33	45.25	0	4,849	0.00%
2024/09/26	1	45.45	0	0.00	44.20	1	4,852	0.02%
2024/09/25	0	0.00	30	44.00	44.00	-30	4,798	-0.63%
2024/09/23	2	44.83	0	0.00	44.50	2	4,824	0.04%
2024/09/20	42	45.76	42	44.84	44.65	0	4,885	0.00%
2024/09/19	24	45.02	24	45.25	45.25	0	4,917	0.00%
2024/09/16	1	45.50	2	45.88	45.65	-1	5,570	-0.02%
2024/09/13	2	44.65	4	44.55	45.45	-2	5,934	-0.03%
2024/09/12	12	44.10	11	44.17	44.15	1	5,920	0.02%
2024/09/11	0	0.00	3	43.62	43.40	-3	5,950	-0.05%
2024/09/10	1	43.75	1	44.15	42.45	0	5,973	0.00%
2024/09/09	11	43.88	8	43.63	43.90	3	5,992	0.05%
2024/09/06	1	44.40	1	44.55	44.55	0	6,028	0.00%
2024/09/05	5	44.36	7.1	44.11	44.15	-2.1	6,108	-0.03%
2024/09/04	2	42.32	0	0.00	42.05	2	6,165	0.03%
2024/09/03	2	44.35	1	44.05	43.95	1	6,438	0.02%
2024/09/02	3	44.57	0	0.00	44.45	3	6,454	0.05%
2024/08/29	0	0.00	1	44.60	44.65	-1	6,511	-0.02%
2024/08/28	30	45.34	5	45.54	45.00	25	6,511	0.38%
2024/08/27	0	0.00	3	45.17	45.50	-3	6,648	-0.05%
2024/08/26	5	45.58	4	45.43	45.50	1	6,654	0.02%
2024/08/21	21	43.28	21	43.03	42.95	0	6,599	0.00%
2024/08/20	0	0.00	1	42.55	42.70	-1	6,590	-0.02%
2024/08/19	0	42.07	0	0.00	42.05	0	6,592	0.00%
2024/08/16	0.1	41.95	6	41.93	42.10	-6	6,599	-0.09%
2024/08/15	36	41.20	36	41.24	41.25	0	6,589	0.00%
2024/08/14	0	0.00	13	40.69	40.80	-13	6,580	-0.20%
2024/08/12	14	39.91	15	39.58	39.50	-1	6,531	-0.02%
2024/08/08	15	39.17	0	0.00	39.05	15	6,439	0.23%
2024/08/07	40	38.17	41	38.98	39.45	-1	6,441	-0.02%
2024/08/06	4	39.20	5	36.65	37.80	-1	6,471	-0.02%
2024/08/05	6	38.83	1	38.70	38.70	5	6,337	0.08%
2024/08/02	22	44.28	24	43.20	42.95	-2	6,230	-0.03%
2024/08/01	2	44.63	9	44.37	45.00	-7	6,201	-0.11%
2024/07/31	1	43.05	1	45.00	44.05	0	6,132	0.00%
2024/07/30	4	42.43	1	41.65	43.20	3	6,085	0.05%
2024/07/29	0	0.00	14	43.16	42.30	-14	6,086	-0.23%
2024/07/26	13.1	43.16	2.5	43.51	43.25	10.6	6,074	0.17%
2024/07/23	3	44.32	3	44.77	44.35	0	6,090	0.00%
2024/07/19	0.5	45.00	2.1	45.20	45.10	-1.6	6,045	-0.03%
2024/07/18	0	0.00	1	45.90	46.15	-1	5,992	-0.02%
2024/07/17	3	46.32	0	0.00	46.10	3	5,951	0.05%
2024/07/16	4	46.73	4	47.03	46.45	0	5,984	0.00%
2024/07/15	3.2	46.17	3	46.22	45.80	0.2	5,987	0.00%
2024/07/12	0	47.10	0	0.00	46.90	0	5,959	0.00%
2024/07/11	45.2	47.55	25	46.80	46.70	20.2	5,934	0.34%
2024/07/10	4	47.50	5	47.69	47.15	-1	5,978	-0.02%
2024/07/09	5.3	46.70	13	47.10	46.80	-7.7	5,931	-0.13%
2024/07/08	20	48.07	0	0.00	47.50	20	5,888	0.34%
2024/07/05	6	48.45	10.2	47.95	48.00	-4.2	5,851	-0.07%
2024/07/04	30	45.85	30.3	45.87	45.90	-0.3	5,656	0.00%
2024/07/03	0.2	45.20	0	0.00	45.45	0.2	5,681	0.00%
2024/07/02	0	45.50	24	45.47	45.20	-24	5,655	-0.42%
2024/07/01	22	46.26	2	45.80	45.70	20	5,620	0.36%
2024/06/27	2	46.15	4	46.33	45.95	-2	5,624	-0.04%
2024/06/26	12	47.08	10	46.60	46.60	2	5,580	0.04%
2024/06/25	10.3	47.36	1	47.55	47.55	9.3	5,513	0.17%
2024/06/24	37	47.98	8	48.10	47.50	29	5,451	0.53%
2024/06/21	15	49.02	50.1	49.90	49.25	-35.1	5,313	-0.66%
2024/06/20	29.1	47.39	59.2	47.67	48.05	-30.1	4,903	-0.61%
2024/06/19	2	45.40	0	0.00	45.40	2	4,535	0.04%
2024/06/17	5	45.59	8	45.85	46.05	-3	4,514	-0.07%
2024/06/14	7	45.43	5	46.08	45.20	2	4,460	0.05%
2024/06/13	5	45.15	0	0.00	45.20	5	4,407	0.11%
2024/06/12	0	45.05	0	0.00	45.65	0	4,312	0.00%
2024/06/11	9.2	45.92	0	0.00	45.40	9.2	4,227	0.22%
2024/06/07	16.3	45.01	18	45.62	46.15	-1.7	4,145	-0.04%
2024/06/06	1	43.00	0	0.00	42.85	1	3,858	0.03%
2024/06/05	0	43.55	3	43.70	43.15	-3	3,841	-0.08%
2024/06/04	3	43.77	0	0.00	43.70	3	3,945	0.08%
2024/06/03	1	44.05	0	0.00	44.00	1	4,003	0.02%
2024/05/31	1	44.50	5	44.52	43.60	-4	4,148	-0.10%
2024/05/29	4	43.94	2	43.65	43.30	2	4,067	0.05%
2024/05/27	0	0.00	1	43.05	43.30	-1	4,072	-0.02%
2024/05/24	0	42.05	7	42.05	42.05	-7	4,234	-0.17%
2024/05/23	0	42.70	0	0.00	42.50	0	4,241	0.00%
2024/05/22	0	0.00	6	43.58	43.50	-6	4,278	-0.14%
2024/05/21	3	43.20	0	0.00	42.70	3	4,302	0.07%
2024/05/20	2	43.15	0	0.00	43.40	2	4,363	0.05%
2024/05/17	2	42.93	0.1	43.20	43.20	1.9	4,402	0.04%
2024/05/16	1	43.10	5	43.05	43.25	-4	4,424	-0.09%
2024/05/15	1.1	42.64	5	42.75	42.60	-3.9	4,435	-0.09%
2024/05/13	4.1	42.06	2	42.35	42.00	2.1	4,541	0.05%
2024/05/10	43.1	41.18	43	41.49	41.60	0.1	4,543	0.00%
2024/05/08	1	41.70	0	0.00	42.45	1	4,553	0.02%
2024/05/07	53	41.95	21	42.10	42.00	32	4,588	0.70%
2024/05/03	0	0.00	1	43.25	42.85	-1	4,605	-0.02%
2024/05/02	27	43.13	27	42.68	42.65	0	4,628	0.00%
2024/04/30	4	42.75	0	0.00	42.65	4	4,710	0.09%
2024/04/29	30	43.33	33	43.33	43.40	-3	4,755	-0.06%
2024/04/26	0.1	42.20	1	42.10	42.05	-0.9	4,783	-0.02%
2024/04/25	1	41.80	0	0.00	41.70	1	4,837	0.02%
2024/04/24	6	42.41	2	42.35	42.40	4	4,880	0.08%
2024/04/23	0	0.00	1	42.40	42.15	-1	4,994	-0.02%
2024/04/22	1.1	41.55	0	0.00	41.45	1.1	5,075	0.02%
2024/04/19	1	41.75	1	41.70	41.45	0	5,086	0.00%
2024/04/18	0	42.72	0	0.00	43.25	0	5,124	0.00%
2024/04/17	1.1	43.01	0	0.00	42.80	1.1	5,293	0.02%
2024/04/16	0	44.41	0	0.00	42.90	0	5,669	0.00%
2024/04/15	0	45.85	0	0.00	45.15	0	6,724	0.00%
2024/04/12	27	46.32	21.1	46.45	46.05	5.9	7,381	0.08%
2024/04/11	1	45.80	2	45.50	45.55	-1	7,361	-0.01%
2024/04/09	1	46.50	0.1	46.60	46.65	0.9	7,483	0.01%
2024/04/08	0	0.00	2	47.25	47.45	-2	7,516	-0.03%
2024/04/03	1	47.20	0	0.00	47.20	1	7,548	0.01%
2024/04/01	0	48.10	2	47.98	48.25	-2	7,772	-0.03%
2024/03/29	1	47.60	2	47.88	47.20	-1	7,874	-0.01%
2024/03/28	0	47.80	0	0.00	47.65	0	8,335	0.00%
2024/03/27	1	47.50	2	47.50	47.65	-1	8,601	-0.01%
2024/03/26	0	0.00	5	47.87	47.85	-5	8,590	-0.06%
2024/03/25	38	48.68	39	48.18	48.00	-1	8,579	-0.01%
2024/03/22	10	47.00	10	47.30	47.45	0	8,472	0.00%
2024/03/20	0	0.00	3	45.93	46.00	-3	8,743	-0.03%
2024/03/19	0.2	45.70	3	45.60	45.65	-2.8	9,139	-0.03%
2024/03/18	2.1	45.89	0	0.00	45.80	2.1	9,152	0.02%
2024/03/15	1.1	45.50	1	45.60	45.15	0.1	9,180	0.00%
2024/03/14	0	46.05	0	0.00	45.50	0	9,179	0.00%
2024/03/12	0	46.56	0	0.00	47.25	0	9,209	0.00%
2024/03/11	1	45.95	0	0.00	46.20	1	9,198	0.01%
2024/03/08	21	46.17	18	46.00	45.90	3	9,224	0.03%
2024/03/07	2	47.52	1	47.10	47.00	1	9,146	0.01%
2024/03/06	13.1	47.09	5	47.20	47.10	8.1	9,092	0.09%
2024/03/05	2	49.08	0	0.00	48.90	2	8,969	0.02%
2024/03/04	5	49.65	0	0.00	49.20	5	8,958	0.06%
2024/03/01	0.1	48.80	0	0.00	48.95	0.1	8,982	0.00%
2024/02/29	1	48.75	0	0.00	48.75	1	8,985	0.01%
2024/02/27	1	49.10	0	0.00	48.60	1	9,009	0.01%
2024/02/23	0	48.95	1	48.95	48.50	-1	8,971	-0.01%
2024/02/22	1	49.10	0	0.00	49.00	1	8,973	0.01%
2024/02/20	2	49.51	2	49.58	49.20	0	9,182	0.00%
2024/02/19	2	50.60	1.5	50.23	50.00	0.5	9,162	0.01%
2024/02/16	0	0.00	1	49.60	50.00	-1	9,254	-0.01%
2024/02/15	0	49.15	1	48.95	49.35	-1	9,323	-0.01%
2024/02/05	26	49.20	3	48.95	49.05	23	9,356	0.25%
2024/02/02	6	50.95	6	50.07	50.00	0	9,286	0.00%
2024/02/01	6	50.05	6	50.42	50.70	0	9,271	0.00%
2024/01/29	0	50.10	0	0.00	50.50	0	9,445	0.00%
2024/01/26	1	50.70	0	0.00	50.00	1	9,673	0.01%
2024/01/25	1	50.70	4	50.85	50.50	-3	9,699	-0.03%
2024/01/23	0	0.00	9.1	51.30	51.70	-9.1	9,628	-0.09%
2024/01/22	0	51.20	0	0.00	51.50	0	9,589	0.00%
2024/01/19	0	0.00	1	50.10	50.30	-1	9,606	-0.01%
2024/01/18	9	49.65	2	49.55	50.40	7	9,580	0.07%
2024/01/17	4	49.32	2	49.93	49.15	2	9,534	0.02%
2024/01/16	2	50.30	4	50.43	50.30	-2	9,430	-0.02%
2024/01/15	2	51.70	1	51.90	51.30	1	9,357	0.01%
2024/01/12	3	51.70	4	51.73	51.60	-1	9,351	-0.01%
2024/01/11	5.5	52.52	3	52.17	52.10	2.5	9,297	0.03%
2024/01/10	2	52.60	4	52.43	52.20	-2	9,242	-0.02%
2024/01/09	38	54.04	46	54.65	54.70	-8	8,994	-0.09%
2024/01/08	3.2	52.91	14	53.55	52.90	-10.8	7,866	-0.14%
2024/01/05	32	49.33	4	48.96	48.90	28	7,192	0.39%
2024/01/04	0	49.15	3	49.05	48.65	-3	7,219	-0.04%
2024/01/03	30	49.80	33	49.50	49.40	-3	7,236	-0.04%
2024/01/02	2	51.65	0	0.00	50.70	2	7,178	0.03%
2023/12/29	3	51.90	1	51.70	51.30	2	7,236	0.03%
2023/12/28	0	52.30	0	0.00	51.60	0	7,246	0.00%
2023/12/26	33	51.94	40	51.55	51.50	-7	7,015	-0.10%
2023/12/25	20	53.18	50	53.36	52.00	-30	6,901	-0.43%
2023/12/22	99	51.27	93	51.46	51.20	6	6,432	0.09%
2023/12/21	9	49.02	1	49.15	49.15	8	6,176	0.13%
2023/12/20	1	49.10	0	0.00	49.55	1	6,172	0.02%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	1	49.65	1	50.10	49.25	0	6,148	0.00%
2023/12/15	23	50.89	6	51.05	50.80	17	6,065	0.28%
2023/12/14	14	51.63	29	51.88	52.00	-15	5,873	-0.26%
2023/12/13	0	0.00	1	48.70	48.30	-1	5,425	-0.02%
2023/12/12	1	48.40	2	48.45	48.30	-1	5,435	-0.02%
2023/12/11	2	49.13	0	0.00	48.70	2	5,466	0.04%
2023/12/08	2	48.88	3	49.08	48.85	-1	5,475	-0.02%
2023/12/07	1	48.45	0	0.00	48.40	1	5,460	0.02%
2023/12/06	5	48.95	0	0.00	48.90	5	5,428	0.09%
2023/12/05	1	49.30	0	0.00	49.20	1	5,435	0.02%
2023/12/04	2	50.10	0	0.00	49.75	2	5,473	0.04%
2023/11/30	2	50.00	22	50.00	50.20	-20	5,414	-0.37%
2023/11/29	0	49.73	0	0.00	49.65	0	5,370	0.00%
2023/11/28	0	48.83	0	0.00	50.00	0	5,348	0.00%
2023/11/24	1	50.29	1	49.75	49.05	0	5,291	0.00%
2023/11/23	7	50.28	4	50.43	50.10	3	5,249	0.06%
2023/11/22	1	50.00	8	49.94	50.00	-7	5,226	-0.13%
2023/11/21	0	48.98	1.1	48.89	49.30	-1.1	5,125	-0.02%
2023/11/20	0	49.17	1	49.60	49.15	-1	5,091	-0.02%
2023/11/17	10	49.33	1	49.50	49.45	9	5,037	0.18%
2023/11/16	0	47.70	0	0.00	48.15	0	4,841	0.00%
2023/11/15	0	0.00	3	48.02	48.00	-3	4,817	-0.06%
2023/11/14	39	47.08	40	47.28	47.20	-1	4,728	-0.02%
2023/11/13	2	47.10	3	46.62	46.75	-1	4,668	-0.02%
2023/11/10	2	45.88	0	0.00	45.90	2	4,645	0.04%
2023/11/09	2	46.98	0	0.00	46.30	2	4,668	0.04%
2023/11/08	1	46.75	4	46.96	47.40	-3	4,731	-0.06%
2023/11/07	4	46.04	4.1	46.78	46.05	-0.1	4,652	0.00%
2023/11/06	1.2	48.15	5	47.79	48.10	-3.9	4,602	-0.08%
2023/11/03	13	47.67	10	47.34	47.40	3	4,549	0.07%
2023/11/02	1	46.20	1	45.60	45.85	0	4,356	0.00%
2023/10/31	3	45.57	2	44.50	44.10	1	4,598	0.02%
2023/10/27	3	46.28	2	46.85	46.00	1	4,872	0.02%
2023/10/26	1	45.70	0	0.00	45.15	1	4,880	0.02%
2023/10/25	0.1	46.59	2	46.50	46.60	-1.9	4,945	-0.04%
2023/10/23	0	0.00	1	45.40	45.30	-1	5,087	-0.02%
2023/10/20	1	45.70	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2	45.83	0	0.00	45.85	2	5,182	0.04%
2023/10/18	7	46.18	6	46.81	46.60	1	5,274	0.02%
2023/10/17	8	49.90	2	50.28	48.10	6	5,172	0.12%
2023/10/16	2	49.53	0	49.25	49.05	2	5,121	0.04%
2023/10/13	1	49.75	0	0.00	50.10	1	5,240	0.02%
2023/10/12	7	50.13	3	50.10	50.30	4	5,366	0.07%
2023/10/11	6.1	50.58	3	50.30	49.25	3.1	5,491	0.06%
2023/10/06	2	49.88	1	49.95	49.65	1	5,673	0.02%
2023/10/05	14.2	50.33	7	50.13	50.30	7.2	6,014	0.12%
2023/10/04	3	47.58	3	47.35	47.45	0	6,175	0.00%
2023/10/03	3	48.97	0.1	49.60	48.75	2.9	6,183	0.05%
2023/09/28	2	48.20	0	0.00	48.10	2	6,410	0.03%
2023/09/27	15	48.60	0	0.00	48.60	15	6,431	0.23%
2023/09/26	0.1	49.10	0	0.00	48.65	0.1	6,496	0.00%
2023/09/25	1	49.50	0	0.00	49.45	1	6,506	0.02%
2023/09/22	21	48.86	12	49.49	49.65	9	6,536	0.14%
2023/09/21	1.1	48.39	1	48.50	48.45	0.1	6,600	0.00%
2023/09/20	0.1	49.65	0	0.00	49.20	0.1	6,605	0.00%
2023/09/19	2	49.85	0	0.00	49.45	2	6,662	0.03%
2023/09/15	0	50.50	0	0.00	50.40	0	6,888	0.00%
2023/09/14	2	50.50	0	0.00	50.90	2	6,926	0.03%
2023/09/13	1	49.50	0	0.00	49.50	1	6,999	0.01%
2023/09/12	2.1	49.66	1	49.80	49.80	1.1	7,080	0.02%
2023/09/11	1	49.55	0	0.00	49.30	1	7,089	0.01%
2023/09/08	2.2	50.51	1	50.40	50.10	1.2	7,114	0.02%
2023/09/07	0.1	51.03	0	0.00	51.00	0.1	7,133	0.00%
2023/09/05	2	52.95	0	0.00	53.00	2	7,188	0.03%
2023/09/01	2	52.50	2	52.30	52.10	0	7,380	0.00%
2023/08/30	1.1	52.30	0	0.00	52.50	1.1	8,030	0.01%
2023/08/28	1	50.60	0	0.00	50.40	1	8,214	0.01%
2023/08/24	1.2	51.58	1	51.60	51.10	0.2	8,394	0.00%
2023/08/23	0	0.00	1	51.30	51.50	-1	8,696	-0.01%
2023/08/22	1	50.70	1	50.70	50.70	0	8,767	0.00%
2023/08/16	7	49.40	8	50.23	50.40	-1	8,956	-0.01%
2023/08/15	21	50.01	21	50.01	50.00	0	8,958	0.00%
2023/08/14	3	49.42	4	49.09	49.10	-1	9,137	-0.01%
2023/08/10	5	50.54	0	0.00	50.50	5	9,128	0.05%
2023/08/09	1	52.00	1	52.20	51.90	0	9,074	0.00%
2023/08/08	1	52.00	1	52.20	51.90	0	9,086	0.00%
2023/08/07	4	50.48	3	52.00	52.30	1	9,133	0.01%
2023/08/04	17	51.66	2	51.75	51.10	15	9,024	0.17%
2023/08/02	8.1	53.20	7	54.17	52.50	1.1	8,926	0.01%
2023/08/01	3	55.70	0	0.00	55.60	3	8,713	0.03%
2023/07/31	1	55.90	3	56.43	55.80	-2	8,672	-0.02%
2023/07/28	0	56.04	0	0.00	56.00	0	8,619	0.00%
2023/07/27	2.1	57.26	4	56.68	57.20	-1.9	8,602	-0.02%
2023/07/26	18	56.26	2	55.80	55.50	16	8,529	0.19%
2023/07/25	6	55.85	7	56.04	55.70	-1	8,563	-0.01%
2023/07/21	3	56.54	11	57.59	57.80	-8	8,621	-0.09%
2023/07/20	2	56.80	33	56.29	57.00	-31	8,657	-0.36%
2023/07/19	1	55.80	0	0.00	55.60	1	8,690	0.01%
2023/07/18	34	57.72	4	58.15	56.70	30	8,788	0.34%
2023/07/17	8.1	57.79	0	0.00	58.50	8.1	8,914	0.09%
2023/07/14	15	58.93	4	58.88	58.80	11	8,991	0.12%
2023/07/13	7	58.87	13	59.32	58.40	-6	8,953	-0.07%
2023/07/12	5.1	58.82	4	59.30	57.70	1.1	8,770	0.01%
2023/07/11	13	57.72	19	58.02	58.00	-6	8,506	-0.07%
2023/07/10	6	55.52	2.5	55.79	55.30	3.5	8,312	0.04%
2023/07/07	10.2	56.22	4	56.30	55.90	6.2	8,305	0.07%
2023/07/06	6	57.03	14	57.65	56.80	-8	8,385	-0.10%
2023/07/05	2	56.99	0	0.00	56.80	2	8,668	0.02%
2023/07/04	0.1	57.00	1	56.70	57.20	-0.9	9,133	-0.01%
2023/07/03	1.1	57.13	1	57.70	57.10	0.1	9,220	0.00%
2023/06/30	2	56.80	5	57.10	57.10	-3	9,320	-0.03%
2023/06/29	0	0.00	1.2	57.22	57.00	-1.2	9,382	-0.01%
2023/06/28	3.1	56.40	0	0.00	56.40	3.1	9,417	0.03%
2023/06/27	3.7	56.70	2	56.55	56.40	1.7	9,657	0.02%
2023/06/26	14.8	57.64	0	0.00	57.40	14.8	9,898	0.15%
2023/06/21	4.2	58.41	0	0.00	58.70	4.2	10,018	0.04%
2023/06/20	3.2	58.77	0	0.00	58.70	3.2	9,944	0.03%
2023/06/19	13.1	59.25	13	59.62	58.90	0.1	10,023	0.00%
2023/06/16	3.1	60.11	0	0.00	60.50	3.1	10,044	0.03%
2023/06/15	0	0.00	3	60.40	60.20	-3	10,095	-0.03%
2023/06/14	12	60.45	2	60.30	60.20	10	10,260	0.10%
2023/06/13	2	60.70	3	61.10	61.00	-1	10,510	-0.01%
2023/06/12	1	59.40	6	60.20	60.20	-5	10,964	-0.05%
2023/06/09	2	61.30	1	61.20	60.40	1	11,189	0.01%
2023/06/08	6	60.80	2	61.00	60.40	4	11,507	0.03%
2023/06/07	1	62.10	4	61.93	62.00	-3	11,855	-0.03%
2023/06/06	50	61.93	27	61.54	61.00	23	12,463	0.18%
2023/06/05	23	64.86	33	64.03	63.60	-10	12,483	-0.08%
2023/06/02	2	62.85	13.1	63.02	62.90	-11.1	12,292	-0.09%
2023/06/01	6	62.28	10	62.30	62.40	-4	12,408	-0.03%
2023/05/31	6	62.05	6	62.12	61.80	0	12,681	0.00%
2023/05/30	15	61.81	19	61.86	61.80	-4	13,018	-0.03%
2023/05/29	35	61.59	74	61.74	61.50	-39	13,433	-0.29%
2023/05/26	11	58.56	4	58.85	58.40	7	13,751	0.05%
2023/05/25	3	60.07	4	59.88	59.40	-1	14,297	-0.01%
2023/05/24	1	59.70	0	0.00	59.60	1	14,541	0.01%
2023/05/23	11	59.79	12	60.11	60.10	-1	15,234	-0.01%
2023/05/22	4	59.98	6.2	59.83	60.30	-2.2	15,543	-0.01%
2023/05/18	4	59.53	5	60.16	58.90	-1	15,860	-0.01%
2023/05/17	1	57.90	0	0.00	58.40	1	16,248	0.01%
2023/05/16	0	0.00	1	57.60	57.60	-1	16,400	-0.01%
2023/05/15	6	56.60	5	56.60	56.60	1	16,607	0.01%
2023/05/12	0	0.00	4	56.65	57.20	-4	17,142	-0.02%
2023/05/11	18	57.83	1	56.80	56.00	17	17,695	0.10%
2023/05/10	5	57.40	0	0.00	57.50	5	18,116	0.03%
2023/05/09	5	57.64	1	56.70	56.80	4	18,824	0.02%
2023/05/08	3	57.60	0	0.00	57.40	3	19,949	0.02%
2023/05/05	0	0.00	2	57.30	57.30	-2	21,816	-0.01%
2023/05/03	3	56.50	1	56.60	56.50	2	22,607	0.01%
2023/04/28	5	56.88	0	56.90	56.70	5	23,193	0.02%
2023/04/27	1	56.00	0	0.00	56.20	1	23,205	0.00%
2023/04/26	4	55.90	0	0.00	56.50	4	23,243	0.02%
2023/04/25	11.1	56.24	4	56.13	55.90	7.1	23,544	0.03%
2023/04/24	10	58.25	0	0.00	58.00	10	23,797	0.04%
2023/04/21	15.1	58.69	19	58.73	58.10	-3.9	23,910	-0.02%
2023/04/20	30	60.68	15	60.05	59.60	15	23,913	0.06%
2023/04/19	7	62.39	31	62.30	61.70	-24	23,949	-0.10%
2023/04/18	4	63.83	1	63.60	63.30	3	24,001	0.01%
2023/04/17	2	64.85	8	64.93	64.60	-6	24,530	-0.02%
2023/04/14	2	63.90	3	64.53	64.30	-1	24,969	0.00%
2023/04/13	3	63.83	0	0.00	63.70	3	25,245	0.01%
2023/04/12	2	64.80	0	0.00	64.70	2	25,380	0.01%
2023/04/11	12	64.83	7	65.11	64.30	5	25,460	0.02%
2023/04/10	16.1	64.52	11.2	64.96	65.20	4.9	25,447	0.02%
2023/04/07	55	65.28	66	64.85	64.10	-11	25,252	-0.04%
2023/04/06	1	63.40	60	63.38	63.60	-59	24,885	-0.24%
2023/03/31	9	62.10	22	62.66	62.60	-13	24,950	-0.05%
2023/03/30	21	62.20	0	0.00	62.00	21	25,029	0.08%
2023/03/29	1	61.80	0.2	61.55	61.60	0.8	25,176	0.00%
2023/03/28	17	62.25	32.2	61.82	61.70	-15.2	25,355	-0.06%
2023/03/27	12	64.50	17.1	63.87	63.60	-5.1	25,215	-0.02%
2023/03/24	2.1	63.26	33	63.58	63.00	-31	25,157	-0.12%
2023/03/23	1	63.20	11	63.28	63.10	-10	25,160	-0.04%
2023/03/22	35	63.04	54	63.51	63.30	-19	25,290	-0.08%
2023/03/21	5	63.20	56	63.60	62.70	-51	25,422	-0.20%
2023/03/20	1	62.40	66	62.92	63.20	-65	25,545	-0.25%
2023/03/17	1	61.80	57	62.16	62.20	-56	25,901	-0.22%
2023/03/16	25.1	61.43	5	61.22	61.10	20.1	26,237	0.08%
2023/03/15	92	63.49	220	63.81	63.00	-128	26,537	-0.48%	大賣/鉅額交易
2023/03/14	175	62.45	202	62.55	62.50	-27	26,978	-0.10%	大買/大賣/
2023/03/13	35.1	61.97	54	62.04	62.60	-19	27,719	-0.07%
2023/03/10	184.2	62.48	127	61.90	62.60	57.2	28,235	0.20%	大買/大賣/
2023/03/09	185.2	65.75	119	65.48	64.40	66.2	29,472	0.22%	大買/大賣/
2023/03/08	69	63.86	4	63.70	63.40	65	29,774	0.22%
2023/03/07	4	65.05	1	65.20	64.90	3	29,637	0.01%
2023/03/06	63	64.88	82	64.71	64.80	-19	29,643	-0.06%
2023/03/03	61.1	64.03	7	64.34	63.60	54.1	29,568	0.18%
2023/03/02	48	65.00	48	65.00	64.80	0	29,462	0.00%
2023/03/01	164	66.78	124	67.00	66.10	40	29,189	0.14%	大買/大賣/
2023/02/24	71	66.97	19	66.12	65.40	52	28,773	0.18%
2023/02/23	162.2	66.87	66.2	67.21	66.70	96	28,439	0.34%	大買/
2023/02/22	15.1	64.88	29	65.59	64.60	-14	28,059	-0.05%
2023/02/21	142.1	67.65	26.4	67.58	66.70	115.7	27,948	0.41%	大買/鉅額交易
2023/02/20	11	66.75	68	66.87	66.90	-57	27,536	-0.21%
2023/02/17	33	65.33	42.1	66.08	65.80	-9.1	27,439	-0.03%
2023/02/16	8	65.60	96	65.47	65.60	-88	27,622	-0.32%
2023/02/15	33.1	63.98	18	63.90	64.50	15.1	27,729	0.05%
2023/02/14	82	65.84	120	65.94	65.50	-38	27,359	-0.14%	大賣/
2023/02/13	103	65.65	35	65.68	65.20	68	27,496	0.25%	大買/
2023/02/10	20.3	66.49	21	65.86	65.50	-0.7	27,637	0.00%
2023/02/09	78	66.96	109	67.32	67.70	-31	27,428	-0.11%	大賣/
2023/02/08	39.3	66.44	55	66.85	66.30	-15.7	27,527	-0.06%
2023/02/07	220.1	66.49	70	66.81	66.10	150.1	27,519	0.55%	大買/鉅額交易
2023/02/06	228.1	66.30	260.2	67.12	68.70	-32.1	27,040	-0.12%	大買/大賣/
2023/02/03	76	67.38	60	67.79	65.10	16	26,040	0.06%
2023/02/02	2	66.90	37	66.36	66.90	-35	24,490	-0.14%
2023/02/01	11	61.08	15	60.79	60.90	-4	24,173	-0.02%
2023/01/31	10	60.77	27	60.26	60.80	-17	24,234	-0.07%
2023/01/30	8	58.45	52	59.30	59.50	-44	24,065	-0.18%
2023/01/17	2	57.15	3	57.20	57.20	-1	24,033	0.00%
2023/01/16	12	57.50	0	57.40	57.20	12	24,166	0.05%
2023/01/13	61	59.05	20	58.67	57.30	41	24,282	0.17%
2023/01/12	44	59.97	50	59.83	59.50	-6	24,235	-0.02%
2023/01/11	2	59.50	11.2	59.58	59.00	-9.2	24,121	-0.04%
2023/01/10	5	58.90	25	59.35	58.80	-20	24,312	-0.08%
2023/01/09	39	59.61	29	59.24	58.70	10	24,559	0.04%
2023/01/06	17	59.31	26	58.97	58.50	-9	24,854	-0.04%
2023/01/05	59	59.32	112	59.59	58.70	-53	25,296	-0.21%	大賣/
2023/01/04	118	59.01	75	59.25	58.80	43	25,241	0.17%	大買/
2023/01/03	114	57.30	160	57.12	58.10	-46	25,223	-0.18%	大買/大賣/
2022/12/30	19	56.61	16	56.33	55.70	3	25,198	0.01%
2022/12/29	11	55.53	11	55.80	55.70	0	25,355	0.00%
2022/12/28	40	56.95	49	56.24	55.70	-9	25,989	-0.03%
2022/12/27	67	56.72	21	56.93	57.10	46	26,174	0.18%
2022/12/26	73	55.75	72	56.16	55.70	1	26,380	0.00%
2022/12/23	5	55.30	1	54.80	55.00	4	26,855	0.01%
2022/12/22	10	56.10	11	56.13	55.40	-1	27,133	0.00%
2022/12/21	3.1	54.51	2	55.55	55.80	1.1	27,737	0.00%
2022/12/20	5	56.32	3	54.77	54.40	2	28,192	0.01%
2022/12/19	3	57.30	3.7	56.39	56.40	-0.7	28,938	0.00%
2022/12/16	5	57.52	3	57.90	57.20	2	29,573	0.01%
2022/12/15	14	58.54	44	58.62	58.20	-30	30,474	-0.10%
2022/12/14	0	0.00	1	58.00	58.40	-1	31,185	0.00%
2022/12/13	68.1	59.83	10	59.08	58.40	58.1	31,538	0.18%
2022/12/12	12	59.41	9	59.08	58.90	3	31,888	0.01%
2022/12/09	27.1	60.22	20	59.86	59.40	7.1	31,984	0.02%
2022/12/08	16	59.82	24.1	59.78	59.90	-8.1	31,994	-0.03%
2022/12/07	43	59.40	40	58.90	58.00	3	32,125	0.01%
2022/12/06	18	61.31	71	60.85	59.90	-53	32,225	-0.16%
2022/12/05	141.7	60.88	125	60.79	60.40	16.7	32,529	0.05%	大買/大賣/
2022/12/02	97	59.62	168.1	59.24	59.10	-71.1	31,931	-0.22%	大賣/
2022/12/01	228	59.10	150	58.63	57.80	78	31,833	0.25%	大買/大賣/
2022/11/30	76	55.47	100.1	55.95	57.60	-24.1	31,310	-0.08%
2022/11/29	4	51.80	2	51.40	52.40	2	31,608	0.01%
2022/11/28	6	51.50	3	51.93	51.50	3	33,714	0.01%
2022/11/25	3	53.07	1	53.60	52.70	2	34,360	0.01%
2022/11/24	4	53.25	4	53.50	53.40	0	35,383	0.00%
2022/11/23	12	52.67	1	52.50	52.40	11	35,608	0.03%
2022/11/22	4	52.78	2	53.00	52.80	2	35,980	0.01%
2022/11/21	6	54.05	6	53.18	52.80	0	37,064	0.00%
2022/11/18	7	53.93	3	54.30	53.40	4	37,282	0.01%
2022/11/17	1	55.10	1	55.01	54.70	0	38,061	0.00%
2022/11/16	4	54.58	3	54.67	54.50	1	38,499	0.00%
2022/11/15	2	54.00	6	53.98	54.30	-4	38,967	-0.01%
2022/11/14	1	54.29	12	53.68	54.30	-11	39,829	-0.03%
2022/11/11	15	53.22	8	52.88	52.40	7	40,889	0.02%
2022/11/10	8	53.11	56	52.75	52.70	-48	41,712	-0.12%
2022/11/09	54	53.26	18	53.19	53.40	36	42,307	0.09%
2022/11/08	30	53.56	26	52.72	51.80	4	43,100	0.01%
2022/11/07	4	53.08	4	53.05	52.50	0	43,801	0.00%
2022/11/04	15	53.37	24	52.97	53.50	-9	44,700	-0.02%
2022/11/03	47	51.64	51	51.93	52.70	-4	44,986	-0.01%
2022/11/02	6	50.98	7	50.60	50.50	-1	45,218	0.00%
2022/11/01	8	50.57	11	50.60	50.90	-3	46,009	-0.01%
2022/10/31	8	50.19	11	50.23	50.50	-3	46,929	-0.01%
2022/10/28	5	48.92	10	48.71	48.30	-5	48,686	-0.01%
2022/10/27	15	49.50	14	49.73	50.30	1	49,722	0.00%
2022/10/26	33	49.33	26	49.20	48.40	7	50,392	0.01%
2022/10/25	1	49.05	1	49.70	49.05	0	51,129	0.00%
2022/10/24	3	50.13	1	49.75	49.65	2	52,478	0.00%
2022/10/21	6.1	50.43	4	50.19	49.25	2.1	54,504	0.00%
2022/10/20	6	50.68	6	51.07	51.00	0	55,537	0.00%
2022/10/19	3	52.30	3	52.23	51.70	0	56,959	0.00%
2022/10/18	13	52.69	16	52.34	52.00	-3	58,860	-0.01%
2022/10/17	5	50.21	15	51.06	52.50	-10	62,994	-0.02%
2022/10/14	23	51.63	16	52.21	51.70	7	65,525	0.01%
2022/10/13	8	50.19	5	50.97	49.05	3	66,365	0.00%
2022/10/12	28	51.96	37	51.09	53.00	-9	66,666	-0.01%
2022/10/11	15	52.08	32	51.81	51.60	-17	67,341	-0.03%
2022/10/07	66	56.12	45	55.65	55.90	21	67,859	0.03%
2022/10/06	6	55.05	2	56.05	56.50	4	69,128	0.01%
2022/10/05	28	56.53	31	56.45	55.00	-3	70,843	0.00%
2022/10/04	5	55.70	8	55.88	55.90	-3	71,871	0.00%
2022/10/03	17	54.04	10	53.99	54.30	7	72,857	0.01%
2022/09/30	24	53.20	41	52.80	54.80	-17	75,063	-0.02%
2022/09/29	5	53.62	6	53.52	53.30	-1	77,665	0.00%
2022/09/28	43	53.05	62	53.73	52.00	-19	81,115	-0.02%
2022/09/27	37	55.80	26	55.75	56.60	11	82,606	0.01%
2022/09/26	36	58.01	37	57.62	56.00	-1	83,725	0.00%
2022/09/23	15	61.55	24	61.67	60.80	-9	84,788	-0.01%
2022/09/22	42	63.73	32	63.73	62.70	10	85,208	0.01%
2022/09/21	52	63.63	77	63.57	64.50	-25	85,680	-0.03%
2022/09/20	24	62.75	26	62.83	62.80	-2	87,623	0.00%
2022/09/19	92	62.40	133	61.42	61.30	-41	87,693	-0.05%	大賣/
2022/09/16	14	61.66	37	61.65	61.20	-23	87,845	-0.03%
2022/09/15	14	62.31	7	62.61	61.30	7	88,657	0.01%
2022/09/14	82	61.72	125	61.84	62.60	-43	89,958	-0.05%	大賣/
2022/09/13	57	63.29	100	63.52	62.20	-43	89,566	-0.05%
2022/09/12	219	63.85	155	64.03	63.30	64	89,038	0.07%	大買/大賣/
2022/09/08	7	61.14	17	60.98	60.80	-10	88,042	-0.01%
2022/09/07	88	60.58	78	60.26	60.40	10	87,776	0.01%
2022/09/06	123	62.34	37	61.39	60.10	86	87,085	0.10%	大買/
2022/09/05	41	64.51	33.6	64.28	63.40	7.4	86,076	0.01%
2022/09/02	155.5	63.00	258.1	63.68	63.90	-102.6	84,883	-0.12%	大買/大賣/鉅額交易
2022/09/01	79	61.21	42	60.93	60.20	37	82,647	0.04%
2022/08/31	227	61.62	343	61.10	62.30	-116	81,807	-0.14%	大買/大賣/鉅額交易
2022/08/30	134.2	59.45	123.2	59.92	59.10	11	80,656	0.01%	大買/大賣/
2022/08/29	65.2	58.88	92	58.91	58.70	-26.8	80,251	-0.03%
2022/08/26	190	62.42	185.3	62.69	61.60	4.7	79,833	0.01%	大買/大賣/
2022/08/25	45	60.90	13.2	60.92	61.00	31.9	78,831	0.04%
2022/08/24	34.2	59.28	25	59.72	59.50	9.1	78,464	0.01%
2022/08/23	16.1	60.52	9	60.52	60.20	7.1	77,650	0.01%
2022/08/22	81.3	61.98	51.7	61.57	61.00	29.6	77,073	0.04%
2022/08/19	137	64.91	97.3	65.02	63.90	39.8	76,527	0.05%	大買/
2022/08/18	156	65.47	146.1	65.18	64.20	9.9	75,462	0.01%	大買/大賣/
2022/08/17	46	64.34	79	64.61	65.50	-33	74,055	-0.04%
2022/08/16	86.3	63.72	41	64.09	62.50	45.3	72,978	0.06%
2022/08/15	80	62.26	119	62.88	64.50	-39	72,200	-0.05%	大賣/
2022/08/12	93	63.97	82	64.15	63.20	11	71,105	0.02%
2022/08/11	170	63.53	126	63.70	63.80	44	70,103	0.06%	大買/大賣/
2022/08/10	27	61.13	152	60.83	62.00	-125	69,002	-0.18%	大賣/鉅額交易
2022/08/09	119	59.70	34	59.50	59.70	85	68,156	0.12%	大買/
2022/08/08	93	59.67	85	60.17	60.40	8	67,502	0.01%
2022/08/05	172	59.75	173	60.04	62.00	-1	66,539	0.00%	大買/大賣/
2022/08/04	120	59.66	160	59.91	58.30	-40	65,593	-0.06%	大買/大賣/
2022/08/03	128.3	64.97	162	65.28	63.30	-33.7	63,697	-0.05%	大買/大賣/
2022/08/02	66	64.51	77	64.29	64.30	-11	62,596	-0.02%
2022/08/01	166.1	65.84	204	65.97	65.80	-37.9	61,911	-0.06%	大買/大賣/
2022/07/29	131	66.04	118	66.18	65.10	13	61,030	0.02%	大買/大賣/
2022/07/28	384	66.73	259	67.10	65.40	125	59,645	0.21%	大買/大賣/鉅額交易
2022/07/27	142	63.72	176	64.17	64.70	-34	57,530	-0.06%	大買/大賣/
2022/07/26	107	65.94	172	66.33	64.20	-65	56,412	-0.12%	大買/大賣/
2022/07/25	406	66.14	303	66.39	66.60	103	55,233	0.19%	大買/大賣/鉅額交易
2022/07/22	342.1	67.81	237.6	66.94	64.70	104.4	53,167	0.20%	大買/大賣/鉅額交易
2022/07/21	335	63.36	492.4	64.88	65.60	-157.3	48,899	-0.32%	大買/大賣/鉅額交易
2022/07/20	65	60.16	86.1	59.97	59.70	-21.1	46,099	-0.05%
2022/07/19	99	58.57	53	58.75	58.10	46	44,897	0.10%
2022/07/18	161	60.83	141	60.37	59.10	20	44,100	0.05%	大買/大賣/
2022/07/15	91.1	60.02	149	59.54	58.90	-57.9	42,995	-0.13%	大賣/
2022/07/14	221	59.15	320	59.71	60.70	-99	42,083	-0.24%	大買/大賣/
2022/07/13	322	60.68	358	60.31	58.40	-36	40,525	-0.09%	大買/大賣/
2022/07/12	154	59.04	120	59.37	57.60	34	38,521	0.09%	大買/大賣/
2022/07/11	318	60.15	305.1	60.22	60.90	13	36,860	0.04%	大買/大賣/
2022/07/08	415	61.64	214.5	61.37	60.50	200.5	35,597	0.56%	大買/大賣/鉅額交易
2022/07/07	465	59.36	593	59.60	61.70	-128	33,181	-0.39%	大買/大賣/鉅額交易
2022/07/06	352.4	60.43	246	59.63	56.90	106.4	30,092	0.35%	大買/大賣/鉅額交易
2022/07/05	329	58.48	343.6	59.36	60.70	-14.6	26,355	-0.06%	大買/大賣/
2022/07/04	131	51.76	147	52.56	55.20	-16	24,146	-0.07%	大買/大賣/
2022/07/01	207	50.96	275	50.36	50.20	-68	22,541	-0.30%	大買/大賣/
2022/06/30	131	49.37	157	49.40	48.90	-26	20,532	-0.13%	大買/大賣/
2022/06/29	168.1	53.42	51	53.42	52.00	117.1	19,418	0.60%	大買/鉅額交易
2022/06/28	350.1	58.96	312	59.11	57.70	38.1	17,930	0.21%	大買/大賣/
2022/06/27	50	57.07	65.2	57.79	57.80	-15.2	15,291	-0.10%
2022/06/24	58	51.10	80	52.04	52.60	-22	14,754	-0.15%
2022/06/23	115	48.45	115	48.54	47.90	0	14,113	0.00%	大買/大賣/
2022/06/22	154	47.91	150	48.77	49.70	4	13,272	0.03%	大買/大賣/
2022/06/21	30	45.80	53.1	46.21	46.30	-23.1	11,791	-0.20%
2022/06/20	3	42.63	14	42.96	42.10	-11	11,763	-0.09%
2022/06/17	3	44.52	0	0.00	44.00	3	11,742	0.03%
2022/06/16	4	46.29	1	47.30	45.05	3	11,870	0.03%
2022/06/15	2	46.00	3	45.63	45.75	-1	11,921	-0.01%
2022/06/14	2	46.40	1	44.95	46.45	1	12,146	0.01%
2022/06/13	3.2	45.58	3	45.72	45.60	0.2	12,401	0.00%
2022/06/10	4	47.53	1	47.40	47.40	3	12,611	0.02%
2022/06/08	2	48.60	3	48.62	48.05	-1	13,083	-0.01%
2022/06/07	3	48.62	0	0.00	48.15	3	13,501	0.02%
2022/06/02	3	50.63	4	49.85	49.25	-1	14,489	-0.01%
2022/06/01	0	49.85	1	49.85	49.55	-1	14,792	-0.01%
2022/05/31	5	48.79	45	49.67	50.00	-40	15,290	-0.26%
2022/05/30	9	48.05	20	48.10	48.15	-11	16,732	-0.07%
2022/05/27	3	48.45	12	47.38	47.05	-9	17,646	-0.05%
2022/05/26	21	46.78	0	0.00	45.90	21	17,706	0.12%
2022/05/25	1	45.80	1	46.05	46.00	0	18,054	0.00%
2022/05/24	6	46.30	3.1	46.07	45.95	2.9	18,678	0.02%
2022/05/23	14	47.52	2.1	47.63	47.30	11.9	18,733	0.06%
2022/05/20	7	46.79	7	46.74	47.00	0	19,058	0.00%
2022/05/19	2	45.75	0	0.00	46.70	2	19,154	0.01%
2022/05/18	14	47.02	13	47.06	47.20	1	19,316	0.01%
2022/05/17	1	46.41	26.1	46.97	47.20	-25.1	19,454	-0.13%
2022/05/16	8	45.92	8.1	45.97	45.70	-0.1	19,732	0.00%
2022/05/13	3	45.73	4	45.88	45.90	-1	19,998	-0.01%
2022/05/12	8.1	45.42	5.2	45.78	44.95	2.9	20,310	0.01%
2022/05/11	6	45.63	9	46.04	46.15	-3	20,437	-0.01%
2022/05/10	4	46.30	9	46.22	46.45	-5	20,644	-0.02%
2022/05/09	25.3	46.67	13	46.76	45.65	12.3	21,260	0.06%
2022/05/06	8	49.71	3	49.67	49.95	5	21,534	0.02%
2022/05/05	2	51.10	22	50.71	51.00	-20	22,316	-0.09%
2022/05/04	6	49.31	2	49.08	49.30	4	22,796	0.02%
2022/05/03	8.3	47.97	45	48.31	48.45	-36.8	23,723	-0.16%
2022/04/29	72	49.25	58	48.29	47.60	14	24,171	0.06%
2022/04/28	9	48.77	7	48.89	48.60	2	24,509	0.01%
2022/04/27	6	48.09	8	48.16	48.60	-2	24,884	-0.01%
2022/04/26	4	49.28	5	49.45	49.80	-1	25,059	0.00%
2022/04/25	1	48.75	10	49.07	48.75	-9	25,311	-0.04%
2022/04/22	8	51.19	56	51.28	51.10	-48	25,912	-0.19%
2022/04/21	7.1	52.42	8	52.25	53.00	-0.9	26,781	0.00%
2022/04/20	6	53.37	3	53.97	53.10	3	27,371	0.01%
2022/04/19	17	53.88	11	53.80	53.20	6	28,103	0.02%
2022/04/18	5	53.84	3	53.53	53.20	2	29,264	0.01%
2022/04/15	4	54.43	46.1	54.71	54.20	-42.1	29,725	-0.14%
2022/04/14	5	56.50	1	56.60	56.10	4	30,518	0.01%
2022/04/13	4.1	56.50	33	57.12	56.60	-29	31,079	-0.09%
2022/04/12	6	55.08	8	54.46	54.00	-2	31,573	-0.01%
2022/04/11	27.1	54.98	27	55.88	54.00	0.1	32,647	0.00%
2022/04/08	11	56.70	4	56.65	56.70	7	33,380	0.02%
2022/04/07	19	56.65	5	56.38	55.70	14	33,765	0.04%
2022/04/06	3	58.67	1	59.00	58.80	2	34,281	0.01%
2022/04/01	13	59.16	5	59.68	60.00	8	35,009	0.02%
2022/03/31	25	59.77	1	60.60	59.20	24	35,554	0.07%
2022/03/30	34	61.17	8	61.21	60.30	26	37,297	0.07%
2022/03/29	2	60.00	73	59.82	59.80	-71	38,605	-0.18%
2022/03/28	60	58.83	2	58.80	59.70	58	40,366	0.14%
2022/03/25	17.5	60.50	1.2	59.52	59.30	16.2	41,209	0.04%
2022/03/24	14	61.33	89	61.21	61.80	-75	42,122	-0.18%
2022/03/23	19	60.06	10	59.82	59.70	9	42,768	0.02%
2022/03/22	7	58.94	28.2	58.72	59.30	-21.2	43,683	-0.05%
2022/03/21	14.1	59.28	9	60.96	58.50	5.1	44,434	0.01%
2022/03/18	13	58.33	91	58.22	58.50	-78	44,939	-0.17%
2022/03/17	5	58.32	6.1	58.25	58.60	-1.1	45,225	0.00%
2022/03/16	97	55.97	100	55.82	56.20	-3	45,677	-0.01%
2022/03/15	45	56.62	46	55.71	55.60	-1	46,642	0.00%
2022/03/14	61	57.91	57	57.71	57.70	4	47,603	0.01%
2022/03/11	108.1	57.31	66	57.22	57.80	42.1	49,421	0.09%	大買/
2022/03/10	90	57.90	163	58.11	58.10	-73	50,458	-0.14%	大賣/
2022/03/09	14	56.57	15	57.00	56.10	-1	52,280	0.00%
2022/03/08	9	59.13	19	58.31	56.80	-10	53,122	-0.02%
2022/03/07	56	61.17	36.1	61.36	60.10	19.9	53,870	0.04%
2022/03/04	105	65.11	48	65.74	64.30	57	54,730	0.10%	大買/
2022/03/03	414.2	68.11	105.1	67.57	65.40	309.2	55,378	0.56%	大買/大賣/鉅額交易
2022/03/02	131.1	64.40	188	65.45	66.90	-56.9	55,289	-0.10%	大買/大賣/
2022/03/01	1	59.50	12	59.67	60.90	-11	56,108	-0.02%
2022/02/25	25.3	58.29	19	58.42	57.90	6.2	56,859	0.01%
2022/02/24	20.9	59.40	8	58.89	57.70	12.9	58,297	0.02%
2022/02/23	8	62.03	2	62.35	62.10	6	58,653	0.01%
2022/02/22	32.5	62.44	12	61.83	61.50	20.5	61,135	0.03%
2022/02/21	29	64.77	0	0.00	64.40	29	62,116	0.05%
2022/02/18	5.1	64.54	7	65.31	65.80	-1.9	64,354	0.00%
2022/02/17	4	64.78	9	65.20	65.20	-5	66,364	-0.01%
2022/02/16	12	64.98	16	64.97	64.40	-4	69,945	-0.01%
2022/02/15	2	64.90	31	64.45	63.00	-29	72,472	-0.04%
2022/02/14	7.6	64.59	3	64.60	63.90	4.6	72,684	0.01%
2022/02/11	5	67.82	25	68.25	68.30	-20	72,541	-0.03%
2022/02/10	6	67.98	5	68.00	67.70	1	72,614	0.00%
2022/02/09	58.3	68.89	18	68.72	67.90	40.3	72,466	0.06%
2022/02/08	16	66.25	9	66.88	66.90	7	71,804	0.01%
2022/02/07	38	62.56	41	64.86	67.00	-3	71,431	0.00%
2022/01/26	14	63.65	36	63.61	63.80	-22	70,997	-0.03%
2022/01/25	48.4	65.08	23	65.02	62.60	25.3	70,780	0.04%
2022/01/24	26.4	67.45	29.1	67.93	67.00	-2.8	70,115	0.00%
2022/01/21	100	69.45	99.3	70.44	69.10	0.7	69,798	0.00%
2022/01/20	18.1	68.88	14	68.93	69.20	4.1	69,315	0.01%
2022/01/19	22.1	69.29	21	69.78	69.90	1.1	69,702	0.00%
2022/01/18	4	70.78	5	70.80	70.50	-1	70,003	0.00%
2022/01/17	62.3	70.51	65	70.67	70.60	-2.7	72,127	0.00%
2022/01/14	52.2	68.63	59	68.19	69.00	-6.8	75,490	-0.01%
2022/01/13	28	71.79	35	71.35	71.00	-7	76,728	-0.01%
2022/01/12	18.2	72.35	16	72.60	72.00	2.2	76,617	0.00%
2022/01/11	70.4	75.12	33	74.24	72.30	37.4	76,497	0.05%
2022/01/10	26	78.81	61	79.17	79.60	-35	75,611	-0.05%
2022/01/07	100.2	79.35	51	79.15	78.00	49.2	75,101	0.07%
2022/01/06	20	81.44	15	81.30	82.00	5	74,186	0.01%
2022/01/05	80.2	83.07	30.1	83.26	81.60	50.1	73,565	0.07%
2022/01/04	135	86.47	82	87.02	84.60	53	72,904	0.07%	大買/
2022/01/03	37	86.48	60.1	86.50	86.00	-23.1	71,769	-0.03%
2021/12/30	19.1	84.41	16	84.53	84.80	3.1	70,921	0.00%
2021/12/29	38	84.06	160.7	84.87	85.80	-122.7	70,467	-0.17%	大賣/鉅額交易
2021/12/28	84	83.80	30	84.09	83.00	54	69,792	0.08%
2021/12/27	56	86.35	19	86.53	85.60	37	69,030	0.05%
2021/12/24	174	87.23	105.1	87.81	86.40	69	68,493	0.10%	大買/大賣/
2021/12/23	36	86.09	73.5	86.45	87.10	-37.5	66,633	-0.06%
2021/12/22	91	86.27	136	85.78	83.80	-45	65,222	-0.07%	大賣/
2021/12/21	43	83.84	52	83.75	83.00	-9	63,397	-0.01%
2021/12/20	89	84.13	123	84.20	84.90	-34	62,609	-0.05%	大賣/
2021/12/17	61	81.19	69	81.70	80.80	-8	61,374	-0.01%
2021/12/16	105	81.86	116.6	82.19	83.30	-11.5	60,439	-0.02%	大買/大賣/
2021/12/15	25	77.34	28.3	77.90	80.10	-3.3	59,346	-0.01%
2021/12/14	45.4	77.14	24.8	76.58	75.70	20.6	58,582	0.04%
2021/12/13	16	80.98	20	81.38	80.10	-4	57,890	-0.01%
2021/12/10	45	81.23	41	81.25	80.70	4	57,413	0.01%
2021/12/09	83.3	82.73	64.4	82.63	81.30	18.9	56,784	0.03%
2021/12/08	76.4	82.94	38.1	84.36	81.30	38.3	55,622	0.07%
2021/12/07	261.7	87.01	156	86.92	84.00	105.7	54,330	0.19%	大買/大賣/鉅額交易
2021/12/06	77.4	85.19	94	85.33	86.10	-16.6	52,273	-0.03%
2021/12/03	137.1	85.05	209.7	85.38	85.20	-72.6	50,932	-0.14%	大買/大賣/
2021/12/02	136.4	82.52	104	82.45	80.20	32.4	48,676	0.07%	大買/大賣/
2021/12/01	152.2	79.43	342	80.95	83.40	-189.8	47,284	-0.40%	大買/大賣/鉅額交易
2021/11/30	185.1	80.57	133	80.57	77.50	52.1	45,911	0.11%	大買/大賣/
2021/11/29	111.4	75.76	156.3	76.29	78.00	-44.8	44,541	-0.10%	大買/大賣/
2021/11/26	130.8	78.49	93.1	78.05	77.80	37.8	43,241	0.09%	大買/
2021/11/25	205.1	82.50	156	83.07	81.00	49.1	41,666	0.12%	大買/大賣/
2021/11/24	96.2	79.83	112	79.63	79.40	-15.8	39,840	-0.04%	大賣/
2021/11/23	95.1	80.14	68.1	79.92	78.40	27	38,800	0.07%
2021/11/22	86	87.81	52	88.19	86.70	34	36,977	0.09%
2021/11/19	306.4	88.75	379.1	88.78	87.60	-72.8	35,950	-0.20%	大買/大賣/
2021/11/18	176.1	86.80	94.2	86.91	86.10	81.9	33,342	0.25%	大買/
2021/11/17	352.2	85.68	466.1	86.06	87.50	-113.9	31,980	-0.36%	大買/大賣/鉅額交易
2021/11/16	282	86.89	188.1	87.13	82.10	93.9	29,613	0.32%	大買/大賣/
2021/11/15	448.3	93.23	353.1	91.89	90.90	95.2	27,416	0.35%	大買/大賣/
2021/11/12	116.6	87.87	157	89.24	90.90	-40.4	23,622	-0.17%	大買/大賣/
2021/11/11	10	83.92	30	85.08	82.70	-20	20,738	-0.10%
2021/11/10	16.5	87.45	10.1	87.15	89.60	6.4	20,223	0.03%
2021/11/09	13.1	80.61	59.2	83.14	81.50	-46.2	19,998	-0.23%
2021/11/08	8.5	72.95	9.5	74.42	77.00	-1	19,674	-0.01%
2021/11/05	9.5	68.34	30	65.46	70.00	-20.5	19,478	-0.11%
2021/11/04	5.2	70.47	3.2	68.88	67.00	2	19,373	0.01%
2021/11/03	4	67.75	12.2	66.78	71.20	-8.2	19,313	-0.04%
2021/11/02	11.3	71.41	31.4	68.32	68.20	-20.1	18,997	-0.11%
2021/11/01	23.3	71.29	3.6	69.89	72.10	19.7	18,681	0.11%
2021/10/29	13.5	60.50	11.2	63.94	65.60	2.3	18,466	0.01%
2021/10/28	43	59.54	27.1	59.42	59.70	15.9	18,452	0.09%
2021/10/27	29.7	60.41	66.7	60.75	60.00	-37	18,184	-0.20%
2021/10/26	34	56.19	67.1	55.99	58.30	-33.1	17,528	-0.19%
2021/10/25	194.4	52.76	105.2	52.94	53.00	89.2	16,933	0.53%	大買/大賣/
2021/10/22	242.7	51.61	212.1	52.13	52.50	30.6	14,480	0.21%	大買/大賣/
2021/10/21	155.3	47.53	140.1	47.58	48.25	15.2	10,349	0.15%	大買/大賣/
2021/10/20	13	42.73	36	43.72	43.90	-23	8,083	-0.28%
2021/10/19	16	38.78	109	39.04	39.95	-93	7,487	-1.24%	大賣/
2021/10/18	15	36.52	54	37.78	38.40	-39	6,797	-0.57%
2021/10/15	2	35.03	2	35.05	34.95	0	6,498	0.00%
2021/10/13	0	34.30	0	0.00	33.95	0	6,504	0.00%
2021/10/07	2	35.85	2	35.53	35.95	0	6,559	0.00%
2021/10/06	0	0.00	3	34.68	34.95	-3	6,606	-0.05%
2021/10/05	11	34.57	0	0.00	35.00	11	6,642	0.17%
2021/10/04	8	34.11	0	0.00	33.95	8	6,662	0.12%
2021/10/01	9	35.08	6	36.26	34.90	3	6,716	0.04%
2021/09/30	2	36.58	0	0.00	36.80	2	6,735	0.03%
2021/09/29	22	37.17	4	37.29	36.65	18	6,833	0.26%
2021/09/28	25	37.91	7	37.99	38.35	18	6,804	0.26%
2021/09/27	16	38.56	3	38.23	37.85	13	6,787	0.19%
2021/09/24	1	37.55	12	37.54	37.10	-11	6,714	-0.16%
2021/09/23	2	36.88	2	36.78	36.95	0	6,777	0.00%
2021/09/22	12	36.25	5	36.71	36.15	7	6,928	0.10%
2021/09/17	10	37.44	7	38.01	37.40	3	7,059	0.04%
2021/09/16	17	37.18	12	37.78	38.40	5	6,981	0.07%
2021/09/15	1	36.30	0	0.00	36.15	1	6,894	0.01%
2021/09/14	40	38.01	0	0.00	36.90	40	6,957	0.57%
2021/09/13	10	36.56	32	37.02	37.85	-22	6,938	-0.32%
2021/09/10	1	34.75	2	34.83	34.85	-1	6,933	-0.01%
2021/09/09	2	34.90	2	34.85	34.60	0	7,102	0.00%
2021/09/08	6	35.05	1	34.75	34.40	5	7,245	0.07%
2021/09/07	3	35.45	1	35.00	34.70	2	7,448	0.03%
2021/09/06	0	0.00	1	35.50	35.30	-1	7,824	-0.01%
2021/09/03	3	35.93	3	35.82	36.00	0	8,170	0.00%
2021/09/02	1	36.40	6	35.60	35.55	-5	8,282	-0.06%
2021/09/01	29.1	35.99	2	35.95	36.05	27.1	8,516	0.32%
2021/08/31	0	0.00	2	35.63	35.55	-2	8,541	-0.02%
2021/08/30	3	35.65	2	35.65	35.85	1	8,652	0.01%
2021/08/26	0	0.00	10	35.29	35.15	-10	8,741	-0.11%
2021/08/25	9	35.72	1	35.70	35.75	8	8,821	0.09%
2021/08/24	1	35.25	4	35.35	35.25	-3	9,016	-0.03%
2021/08/23	8	35.32	1	35.55	35.50	7	9,076	0.08%
2021/08/20	4	35.34	6	34.71	34.65	-2	9,169	-0.02%
2021/08/19	2	34.80	12	35.40	34.65	-10	9,207	-0.11%
2021/08/18	5	35.76	0	0.00	36.10	5	9,247	0.05%
2021/08/17	3	35.87	10	35.40	35.35	-7	9,273	-0.08%
2021/08/16	2	36.35	11	36.53	36.40	-9	9,332	-0.10%
2021/08/13	11	37.40	23	36.90	37.00	-12	9,400	-0.13%
2021/08/12	0	0.00	13	38.00	37.70	-13	9,542	-0.14%
2021/08/11	3	38.08	23	38.01	37.80	-20	9,679	-0.21%
2021/08/10	11	39.32	2	39.03	38.90	9	9,767	0.09%
2021/08/09	4	38.90	8	38.94	38.60	-4	9,968	-0.04%
2021/08/06	3	41.25	2	41.18	40.35	1	10,073	0.01%
2021/08/05	7	41.76	7	41.27	41.90	0	10,230	0.00%
2021/08/04	19	41.77	11	41.49	41.55	8	10,568	0.08%
2021/08/03	52	40.57	15.1	40.58	41.45	37	10,726	0.34%
2021/08/02	6	39.63	3	39.70	39.95	3	10,541	0.03%
2021/07/30	26	38.96	16	39.09	39.25	10	10,549	0.09%
2021/07/29	2	37.80	6	37.15	37.90	-4	10,492	-0.04%
2021/07/28	2	35.50	0	0.00	35.35	2	10,650	0.02%
2021/07/27	2	37.33	0	0.00	36.75	2	11,139	0.02%
2021/07/26	2	37.55	0	0.00	38.00	2	11,536	0.02%
2021/07/21	0	0.00	1	37.10	36.45	-1	12,772	-0.01%
2021/07/20	1.1	37.05	0	0.00	36.85	1.1	13,624	0.01%
2021/07/16	1	37.75	3	38.07	37.60	-2	14,660	-0.01%
2021/07/15	1	37.20	5	37.29	38.05	-4	15,033	-0.03%
2021/07/14	3	36.78	4	37.14	36.60	-1	15,345	-0.01%
2021/07/13	2	37.45	1	38.50	37.40	1	16,141	0.01%
2021/07/12	4	37.98	0	0.00	37.80	4	16,954	0.02%
2021/07/09	2	37.50	10	38.09	37.80	-8	17,653	-0.05%
2021/07/08	8.1	38.05	3	38.10	37.95	5.1	17,835	0.03%
2021/07/07	5	38.25	41	39.03	38.15	-36	18,004	-0.20%
2021/07/06	16	38.85	0	0.00	38.30	16	18,135	0.09%
2021/07/05	0	0.00	1	40.20	39.75	-1	18,084	-0.01%
2021/07/01	1	38.55	1	38.50	38.45	0	18,302	0.00%
2021/06/30	11	39.19	1	39.50	39.30	10	18,294	0.05%
2021/06/29	11	39.49	2	40.13	39.20	9	18,468	0.05%
2021/06/25	1	40.60	2	41.40	40.50	-1	18,401	-0.01%
2021/06/24	1	41.20	0	0.00	40.85	1	18,544	0.01%
2021/06/23	2	40.80	4.9	40.28	40.80	-2.9	18,455	-0.02%
2021/06/22	4	40.04	2	39.55	39.50	2	18,352	0.01%
2021/06/21	4	39.44	2	39.68	40.35	2	18,246	0.01%
2021/06/18	0	0.00	4	41.05	39.95	-4	18,080	-0.02%
2021/06/17	1	39.35	12	40.02	40.60	-11	17,986	-0.06%
2021/06/16	1	41.00	4	40.55	40.10	-3	17,926	-0.02%
2021/06/15	8	41.86	11	41.30	41.95	-3	17,718	-0.02%
2021/06/11	6	38.92	14	39.33	40.00	-8	17,336	-0.05%
2021/06/10	1	37.30	1	38.00	38.15	0	17,007	0.00%
2021/06/09	1	37.40	11	37.17	37.20	-10	16,904	-0.06%
2021/06/07	3	35.80	6.5	35.71	35.85	-3.5	16,735	-0.02%
2021/06/04	10	36.65	1	37.00	36.65	9	16,664	0.05%
2021/06/03	1	36.60	1	37.20	37.25	0	16,671	0.00%
2021/06/02	3	36.40	20	36.80	36.40	-17	16,689	-0.10%
2021/06/01	28	37.50	15	37.78	37.25	13	16,592	0.08%
2021/05/31	4	36.83	14	36.87	37.05	-10	16,440	-0.06%
2021/05/28	2	36.49	1	37.15	36.40	1	16,429	0.01%
2021/05/27	0	35.80	1	36.05	36.20	-1	16,365	-0.01%
2021/05/26	11	35.74	1	35.60	35.75	10	16,338	0.06%
2021/05/25	3.1	35.63	3	35.60	35.50	0.1	16,250	0.00%
2021/05/24	3.2	35.16	1	34.90	35.25	2.2	16,189	0.01%
2021/05/21	3	34.50	6	34.72	34.65	-3	16,131	-0.02%
2021/05/20	10.2	34.55	12	34.43	33.70	-1.8	16,144	-0.01%
2021/05/19	17	33.82	9	34.07	34.25	8	15,972	0.05%
2021/05/18	22	33.70	47	33.68	34.25	-25	15,837	-0.16%
2021/05/17	8	32.63	24	32.01	32.10	-16	15,722	-0.10%
2021/05/14	5	35.22	5	35.06	34.50	0	15,490	0.00%
2021/05/13	16	35.84	6	35.96	35.05	10	15,242	0.07%
2021/05/12	31	36.28	29	35.75	36.25	2	14,940	0.01%
2021/05/11	13	38.50	46	38.78	38.00	-33	14,462	-0.23%
2021/05/10	11	40.71	8.1	41.03	40.55	3	14,152	0.02%
2021/05/07	3	40.42	16	40.89	40.50	-13	14,117	-0.09%
2021/05/06	7	39.61	7	40.16	39.65	0	13,953	0.00%
2021/05/05	20	40.49	22	40.44	39.45	-2	13,762	-0.01%
2021/05/04	34	40.54	43.1	40.72	40.60	-9.1	13,491	-0.07%
2021/05/03	34	43.05	14	42.73	42.15	20	12,947	0.15%
2021/04/29	7.1	42.73	14	42.93	41.60	-6.9	12,558	-0.05%
2021/04/28	29	43.96	38	43.87	43.10	-9	12,112	-0.07%
2021/04/27	21	42.88	14.4	42.77	43.15	6.6	11,739	0.06%
2021/04/26	80.6	44.04	21.1	44.50	44.70	59.5	11,342	0.52%
2021/04/23	9	39.91	12	40.65	41.80	-3	10,462	-0.03%
2021/04/22	16	39.30	36	39.31	38.00	-20	9,884	-0.20%
2021/04/21	25	40.97	28	41.00	40.60	-3	9,433	-0.03%
2021/04/20	25	39.23	22	39.08	39.95	3	9,050	0.03%
2021/04/19	37	40.88	11	40.95	40.10	26	8,710	0.30%
2021/04/16	60	38.81	52	39.00	39.45	8	7,903	0.10%
2021/04/15	25	34.27	27	35.24	35.90	-2	7,040	-0.03%
2021/04/14	2.2	33.27	11	32.80	32.65	-8.8	6,352	-0.14%
2021/04/13	9	33.38	21	33.38	33.10	-12	6,203	-0.19%
2021/04/12	2	32.73	22	32.30	32.80	-20	5,987	-0.33%
2021/04/09	11	31.50	17	31.57	31.50	-6	5,789	-0.10%
2021/04/08	6	31.52	7	31.43	31.45	-1	5,763	-0.02%
2021/04/07	0	0.00	62	31.94	31.45	-62	5,728	-1.08%
2021/04/06	1	31.20	5	31.60	30.95	-4	5,545	-0.07%
2021/04/01	5	31.05	6	31.11	31.20	-1	5,507	-0.02%
2021/03/31	3	30.90	48	30.97	30.85	-45	5,291	-0.85%
2021/03/30	1	29.85	0	0.00	29.70	1	5,047	0.02%
2021/03/29	33	29.99	27	29.68	29.70	6	5,032	0.12%
2021/03/26	4	28.85	0	0.00	28.85	4	4,899	0.08%
2021/03/24	6	29.03	39	29.24	29.05	-33	5,108	-0.65%
2021/03/22	1	29.10	0	0.00	29.20	1	5,117	0.02%
2021/03/19	0	0.00	3	29.10	29.10	-3	5,107	-0.06%
2021/03/18	6	28.54	0	0.00	28.55	6	5,078	0.12%
2021/03/17	1	28.50	4	28.78	28.50	-3	5,164	-0.06%
2021/03/16	0	0.00	2	29.00	28.80	-2	5,284	-0.04%
2021/03/15	2	28.60	0	0.00	28.70	2	5,431	0.04%
2021/03/12	1	28.95	1	28.75	28.75	0	5,570	0.00%
2021/03/11	0	0.00	6	29.10	29.00	-6	5,683	-0.11%
2021/03/10	3	28.40	0	0.00	28.50	3	5,756	0.05%
2021/03/09	18	27.90	0	0.00	28.05	18	5,996	0.30%
2021/03/08	4	28.03	0	0.00	28.10	4	6,033	0.07%
2021/03/05	4	28.56	1	28.60	28.55	3	6,024	0.05%
2021/03/04	2	28.55	0	0.00	28.80	2	6,133	0.03%
2021/03/03	2	29.35	12.8	29.23	29.30	-10.8	6,148	-0.18%
2021/03/02	5	28.77	8	28.94	28.60	-3	6,130	-0.05%
2021/02/26	2	28.78	5	28.79	29.00	-3	6,252	-0.05%
2021/02/25	0	0.00	3	29.05	29.15	-3	6,251	-0.05%
2021/02/24	0	0.00	13	29.13	28.75	-13	6,335	-0.21%
2021/02/23	11	29.14	0	0.00	29.05	11	6,537	0.17%
2021/02/22	30	28.77	6	28.93	29.35	24	6,546	0.37%
2021/02/19	0	0.00	7	28.35	28.30	-7	6,546	-0.11%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	7	28.62	28.55	-7	6,536	-0.11%
2021/02/05	16	27.98	0	0.00	28.00	16	6,498	0.25%
2021/02/04	5	28.20	0	0.00	28.15	5	6,480	0.08%
2021/02/03	0	0.00	4	28.34	28.35	-4	6,522	-0.06%
2021/02/02	0	0.00	1	28.30	28.30	-1	6,595	-0.02%
2021/02/01	17	28.01	1	28.00	28.00	16	6,638	0.24%
2021/01/29	3	28.02	8	28.53	28.45	-5	6,598	-0.08%
2021/01/28	14	27.90	2	27.90	28.00	12	6,538	0.18%
2021/01/27	39	28.00	0	0.00	28.20	39	6,506	0.60%
2021/01/26	2	28.00	8	28.00	28.00	-6	6,491	-0.09%
2021/01/25	6	27.93	4	28.06	28.25	2	6,474	0.03%
2021/01/22	7	27.91	1	27.85	27.85	6	6,458	0.09%
2021/01/21	4	28.30	0	0.00	28.00	4	6,408	0.06%
2021/01/20	21	28.22	1	29.05	28.30	20	6,375	0.31%
2021/01/19	0	29.35	2	29.35	29.15	-2	6,314	-0.03%
2021/01/18	14	29.29	11	29.39	29.40	3	6,285	0.05%
2021/01/15	12	29.58	4	30.25	29.80	8	6,253	0.13%
2021/01/14	6	30.00	2	30.28	30.10	4	6,205	0.06%
2021/01/13	2	29.75	2	29.50	29.75	0	6,175	0.00%
2021/01/12	1.1	29.85	0	0.00	29.40	1.1	6,141	0.02%
2021/01/11	5	29.90	8	30.13	30.10	-3	6,098	-0.05%
2021/01/08	20	29.91	25	29.98	29.55	-5	6,060	-0.08%
2021/01/07	6	29.94	30	30.15	29.95	-24	5,996	-0.40%
2021/01/06	13	30.37	0	0.00	30.00	13	5,955	0.22%
2021/01/05	13	30.98	0	0.00	30.85	13	5,853	0.22%
2021/01/04	10	31.20	10	30.70	31.40	0	5,805	0.00%
2020/12/31	5	30.88	0	0.00	30.75	5	5,767	0.09%
2020/12/30	15	31.15	0	0.00	31.25	15	5,816	0.26%
2020/12/29	5	31.32	5	31.30	31.30	0	5,781	0.00%
2020/12/28	6	30.87	3	30.90	31.20	3	5,705	0.05%
2020/12/25	0	0.00	1	30.90	30.55	-1	5,630	-0.02%
2020/12/24	0	30.70	1	30.55	30.30	-1	5,600	-0.02%
2020/12/23	1	30.10	10	30.33	30.30	-9	5,603	-0.16%
2020/12/22	17	30.14	2	30.80	30.05	15	5,630	0.27%
2020/12/21	10	31.10	0	0.00	30.70	10	5,620	0.18%
2020/12/18	9	31.90	1	31.65	31.35	8	5,590	0.14%
2020/12/17	2	31.28	2	31.10	31.20	0	5,477	0.00%
2020/12/16	0	0.00	4	31.11	31.25	-4	5,463	-0.07%
2020/12/15	6	30.61	0	0.00	30.55	6	5,455	0.11%
2020/12/14	2	31.50	0	0.00	31.45	2	5,418	0.04%
2020/12/11	12	31.03	10	30.97	30.90	2	5,397	0.04%
2020/12/10	2	31.85	0	0.00	31.60	2	5,361	0.04%
2020/12/09	4	32.25	38	31.96	32.45	-34	5,222	-0.65%
2020/12/08	16	32.18	23	32.03	31.80	-7	5,085	-0.14%
2020/12/07	9	31.31	16	31.70	31.70	-7	5,005	-0.14%
2020/12/04	16	31.35	11	31.37	31.30	5	4,944	0.10%
2020/12/03	20	32.22	45	32.15	32.05	-25	4,829	-0.52%
2020/12/02	1	31.30	2	31.30	31.50	-1	4,736	-0.02%
2020/12/01	2	31.38	5	31.80	31.30	-3	4,723	-0.06%
2020/11/30	0	0.00	15	31.27	31.30	-15	4,715	-0.32%
2020/11/27	10	31.04	3	30.95	31.00	7	4,718	0.15%
2020/11/25	6	31.07	12	31.14	30.60	-6	4,826	-0.12%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	10	30.44	0	0.00	30.25	10	4,833	0.21%
2020/11/20	7	30.25	19	30.31	30.45	-12	4,811	-0.25%
2020/11/19	2	29.50	2	29.60	29.50	0	4,603	0.00%
2020/11/18	1	29.05	9	29.34	29.40	-8	4,566	-0.18%
2020/11/17	1	28.50	2	28.45	28.55	-1	4,468	-0.02%
2020/11/16	1	28.50	0	0.00	28.55	1	4,604	0.02%
2020/11/13	2	28.50	1	28.65	28.60	1	4,612	0.02%
2020/11/12	2	28.75	0	0.00	28.80	2	4,618	0.04%
2020/11/10	1	29.00	0	0.00	29.30	1	4,643	0.02%
2020/11/09	1	28.60	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	29.00	1	28.85	28.80	-1	4,597	-0.02%
2020/11/05	10	28.95	4	28.91	28.95	6	4,625	0.13%
2020/11/02	1	28.45	0	0.00	28.40	1	4,922	0.02%
2020/10/30	15	28.60	0	0.00	28.70	15	4,970	0.30%
2020/10/29	1	28.70	0	0.00	28.80	1	5,076	0.02%
2020/10/28	4	29.01	0	0.00	29.00	4	5,093	0.08%
2020/10/27	0	0.00	14	29.46	29.25	-14	5,119	-0.27%
2020/10/26	5	28.81	0	0.00	28.90	5	5,106	0.10%
2020/10/23	5	28.78	4	28.75	28.75	1	5,166	0.02%
2020/10/22	5	28.72	1	28.90	28.70	4	5,302	0.08%
2020/10/21	1	28.75	2	28.75	28.75	-1	5,398	-0.02%
2020/10/20	2	28.90	1	28.75	28.70	1	5,507	0.02%
2020/10/19	1	28.85	1	28.85	28.80	0	5,572	0.00%
2020/10/16	1	28.95	0	0.00	28.60	1	5,630	0.02%
2020/10/14	1	29.50	1	29.50	29.45	0	5,784	0.00%
2020/10/12	0	0.00	2	29.30	29.20	-2	5,949	-0.03%
2020/10/08	59	29.22	1	29.65	29.20	58	6,003	0.97%
2020/10/07	5	29.68	7	29.66	29.50	-2	6,051	-0.03%
2020/10/06	2	29.10	0	0.00	29.00	2	6,028	0.03%
2020/10/05	1	28.70	2	28.83	28.90	-1	6,176	-0.02%
2020/09/30	1	28.60	0	0.00	28.60	1	6,314	0.02%
2020/09/28	4	28.55	0	0.00	28.45	4	6,627	0.06%
2020/09/25	2	27.90	0	0.00	28.35	2	6,782	0.03%
2020/09/24	8	28.54	2	28.65	28.35	6	6,839	0.09%
2020/09/23	5	29.30	0	0.00	29.30	5	6,911	0.07%
2020/09/18	5	30.10	2	30.25	30.10	3	7,613	0.04%
2020/09/16	0	0.00	1	31.00	30.50	-1	7,675	-0.01%
2020/09/15	4	30.90	11	30.86	30.70	-7	7,687	-0.09%
2020/09/14	0	0.00	2	30.55	30.45	-2	7,913	-0.03%
2020/09/11	3	30.18	3	30.52	30.25	0	8,004	0.00%
2020/09/08	1	30.45	2	30.70	30.45	-1	8,310	-0.01%
2020/09/07	5	31.00	6	31.72	31.00	-1	8,379	-0.01%
2020/09/04	12	30.70	7	30.52	30.60	5	8,293	0.06%
2020/09/03	2	30.60	56	30.62	30.55	-54	8,287	-0.65%
2020/09/02	1	31.30	3	31.03	30.80	-2	8,260	-0.02%
2020/09/01	4	30.48	2	30.55	30.45	2	8,207	0.02%
2020/08/31	6	30.83	7	30.64	30.10	-1	8,182	-0.01%
2020/08/28	3	30.02	4	29.95	30.00	-1	8,058	-0.01%
2020/08/27	7	30.32	5	29.99	29.80	2	8,063	0.02%
2020/08/26	0	0.00	1	29.80	30.05	-1	7,941	-0.01%
2020/08/25	2	29.05	2	29.15	28.95	0	7,929	0.00%
2020/08/24	1	28.95	0	0.00	28.90	1	7,983	0.01%
2020/08/21	2	28.75	2	28.80	28.80	0	8,070	0.00%
2020/08/20	13	28.23	1	27.75	28.10	12	8,171	0.15%
2020/08/19	2	29.40	0	0.00	29.40	2	8,176	0.02%
2020/08/18	5	29.82	0	0.00	29.75	5	8,281	0.06%
2020/08/17	1	30.05	5	30.26	30.20	-4	8,289	-0.05%
2020/08/14	0	0.00	8	29.94	30.00	-8	8,261	-0.10%
2020/08/13	7	29.46	3	30.00	29.45	4	8,271	0.05%
2020/08/12	34	29.85	0	0.00	29.75	34	8,262	0.41%
2020/08/11	8	30.15	0	0.00	30.15	8	8,251	0.10%
2020/08/10	0	0.00	20	30.80	30.45	-20	8,272	-0.24%
2020/08/07	24	30.14	11	30.55	30.10	13	8,296	0.16%
2020/08/06	2	31.35	6	31.07	31.05	-4	8,239	-0.05%
2020/08/05	6	30.27	3	30.48	30.25	3	8,120	0.04%
2020/08/04	20	30.30	4	30.18	30.35	16	8,116	0.20%
2020/08/03	2	29.90	3	30.10	29.85	-1	8,021	-0.01%
2020/07/31	9	29.89	22	29.80	29.90	-13	8,109	-0.16%
2020/07/30	1	29.85	0	0.00	29.90	1	8,131	0.01%
2020/07/29	1	29.40	0	0.00	29.50	1	8,105	0.01%
2020/07/28	9	29.27	11	29.63	28.95	-2	8,104	-0.02%
2020/07/27	9	30.41	0.3	30.35	30.05	8.7	8,020	0.11%
2020/07/24	4	31.01	0	0.00	30.75	4	7,968	0.05%
2020/07/23	9	30.99	0	0.00	30.90	9	7,898	0.11%
2020/07/22	1	31.30	1	31.30	31.25	0	7,899	0.00%
2020/07/21	0.3	31.30	0	0.00	31.20	0.3	7,864	0.00%
2020/07/20	1	31.50	2	31.28	31.50	-1	7,808	-0.01%
2020/07/17	2	30.75	33	31.10	31.00	-31	7,761	-0.40%
2020/07/16	19	31.13	5	31.43	31.15	14	7,761	0.18%
2020/07/15	10	30.70	10	31.05	30.70	0	7,708	0.00%
2020/07/14	0	0.00	25	31.00	31.00	-25	7,806	-0.32%
2020/07/13	2	31.50	3	31.80	31.80	-1	7,782	-0.01%
2020/07/10	5	31.82	0	0.00	31.30	5	7,843	0.06%
2020/07/09	4	33.18	8	33.47	32.90	-4	7,741	-0.05%
2020/07/08	18	33.45	19	33.42	33.45	-1	7,696	-0.01%
2020/07/07	3	33.35	2	33.45	32.95	1	7,652	0.01%
2020/07/06	10	33.32	10	33.34	33.10	0	7,565	0.00%
2020/07/03	5	33.20	1	33.00	32.40	4	7,551	0.05%
2020/07/02	8	32.56	23	32.88	32.50	-15	7,536	-0.20%
2020/07/01	24	32.88	14	32.96	32.35	10	7,466	0.13%
2020/06/30	41	32.16	21	32.19	33.15	20	7,086	0.28%
2020/06/29	0	0.00	4	30.25	30.15	-4	6,816	-0.06%
2020/06/24	5	30.80	3	30.70	30.50	2	6,829	0.03%
2020/06/23	2	30.60	4	30.88	30.60	-2	6,858	-0.03%
2020/06/22	2	30.50	3	30.67	30.50	-1	6,869	-0.01%
2020/06/19	14	30.62	10	30.90	30.30	4	6,947	0.06%
2020/06/18	11	30.86	16	30.71	30.80	-5	6,746	-0.07%
2020/06/17	25	30.89	16	30.89	30.75	9	6,739	0.13%
2020/06/16	3	29.92	1	29.90	30.00	2	6,809	0.03%
2020/06/15	9	30.40	18	29.76	29.70	-9	7,172	-0.13%
2020/06/12	16	28.69	6	28.99	29.15	10	7,177	0.14%
2020/06/11	20	29.92	9	30.36	29.85	11	7,204	0.15%
2020/06/10	7	30.11	1	30.05	30.05	6	7,285	0.08%
2020/06/09	5	30.20	0	0.00	30.15	5	7,462	0.07%
2020/06/08	5	30.45	9	30.59	30.45	-4	7,598	-0.05%
2020/06/05	4	30.11	4	30.21	30.15	0	7,587	0.00%
2020/06/04	3	30.27	1	30.50	30.20	2	7,633	0.03%
2020/06/03	2	30.10	2	30.18	30.15	0	7,707	0.00%
2020/06/02	4	30.01	1	30.15	30.00	3	7,759	0.04%
2020/06/01	1	30.25	2	30.38	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	2	29.90	30.50	-2	7,867	-0.03%
2020/05/28	7	30.00	0	0.00	29.60	7	8,077	0.09%
2020/05/27	4	30.79	8	30.84	30.70	-4	8,086	-0.05%
2020/05/26	14	30.01	19	30.14	30.00	-5	8,123	-0.06%
2020/05/25	4	29.08	9	29.03	29.50	-5	8,136	-0.06%
2020/05/22	7	28.20	0	0.00	28.10	7	8,028	0.09%
2020/05/21	1	28.80	6	28.96	28.80	-5	8,024	-0.06%
2020/05/20	1	29.10	15	29.07	28.70	-14	8,128	-0.17%
2020/05/19	0	0.00	3	28.47	28.65	-3	8,101	-0.04%
2020/05/18	14	27.98	7	28.18	27.95	7	8,078	0.09%
2020/05/15	0	0.00	8	28.66	28.30	-8	8,076	-0.10%
2020/05/14	38	28.71	10	28.76	28.20	28	8,040	0.35%
2020/05/13	5	29.20	19	29.37	29.15	-14	7,992	-0.18%
2020/05/12	32	29.02	5	29.25	29.10	27	7,979	0.34%
2020/05/11	3	28.87	5	28.70	28.90	-2	7,968	-0.03%
2020/05/07	14	28.77	13	29.02	29.10	1	7,925	0.01%
2020/05/06	3	30.02	3	29.72	29.70	0	7,842	0.00%
2020/05/05	1	29.40	3	29.73	29.40	-2	7,803	-0.03%
2020/05/04	3	29.45	0	0.00	29.25	3	7,814	0.04%
2020/04/29	0	0.00	3	30.00	29.85	-3	7,858	-0.04%
2020/04/28	0	0.00	3	30.30	29.95	-3	7,869	-0.04%
2020/04/27	5	29.38	12	29.86	30.00	-7	7,955	-0.09%
2020/04/24	2	29.20	12	29.08	29.15	-10	7,894	-0.13%
2020/04/23	7	28.76	6	28.98	28.80	1	7,896	0.01%
2020/04/22	7	28.59	5	29.06	28.60	2	7,870	0.03%
2020/04/21	10	29.21	11	29.36	28.80	-1	7,852	-0.01%
2020/04/20	8	30.14	0	0.00	30.05	8	7,769	0.10%
2020/04/17	13	30.29	7	31.37	30.05	6	7,769	0.08%
2020/04/16	7	31.20	8	31.31	31.20	-1	7,613	-0.01%
2020/04/15	6	31.77	5	31.69	31.20	1	7,598	0.01%
2020/04/14	3	30.60	0	0.00	30.60	3	7,525	0.04%
2020/04/13	18	30.49	7	30.47	30.60	11	7,578	0.15%
2020/04/09	4	30.36	1	30.80	29.70	3	7,544	0.04%
2020/04/08	6	29.79	24	30.17	30.35	-18	7,478	-0.24%
2020/04/07	6	29.07	2	29.40	29.25	4	7,348	0.05%
2020/04/06	12	29.25	6	29.52	29.35	6	7,284	0.08%
2020/04/01	2	28.58	1	28.50	28.90	1	7,353	0.01%
2020/03/31	0	0.00	16	29.07	28.40	-16	7,422	-0.22%
2020/03/30	1	28.05	5	28.05	28.30	-4	7,425	-0.05%
2020/03/27	24	28.54	15	29.29	27.95	9	7,509	0.12%
2020/03/26	0	0.00	10	29.10	28.85	-10	7,909	-0.13%
2020/03/25	2	29.10	6	29.20	28.90	-4	8,151	-0.05%
2020/03/24	0	0.00	6	28.52	28.40	-6	8,194	-0.07%
2020/03/23	8	27.58	0	0.00	27.70	8	8,536	0.09%
2020/03/20	2	29.75	13	29.59	29.45	-11	8,940	-0.12%
2020/03/19	13	27.60	7	27.83	28.40	6	9,253	0.06%
2020/03/18	15	27.88	8	27.94	26.95	7	8,872	0.08%
2020/03/17	2	26.33	14	26.86	26.95	-12	9,000	-0.13%
2020/03/16	12	28.09	13	28.52	27.00	-1	8,874	-0.01%
2020/03/13	48	29.01	20	29.06	29.75	28	8,709	0.32%
2020/03/12	12	32.38	3	32.53	32.10	9	8,506	0.11%
2020/03/11	4	35.39	5	34.45	34.85	-1	8,348	-0.01%
2020/03/10	3	35.10	1	35.10	35.80	2	8,328	0.02%
2020/03/09	31	36.40	0	35.70	35.60	31	8,248	0.38%
2020/03/06	2	37.20	4	37.26	37.55	-2	8,123	-0.02%
2020/03/05	0	0.00	20	37.15	36.90	-20	8,060	-0.25%
2020/03/04	1	37.25	6	37.38	37.65	-5	7,951	-0.06%
2020/03/03	38	37.24	39	37.69	37.45	-1	7,867	-0.01%
2020/03/02	5	35.22	2	36.20	36.40	3	7,673	0.04%
2020/02/27	8	35.51	0	0.00	35.00	8	7,547	0.11%
2020/02/26	5	36.56	5	36.49	36.50	0	7,373	0.00%
2020/02/25	2	34.80	2	34.90	34.90	0	7,202	0.00%
2020/02/24	3	35.00	1	34.95	34.90	2	7,183	0.03%
2020/02/21	2	36.00	8	36.31	35.45	-6	7,171	-0.08%
2020/02/20	0	0.00	1	35.00	35.30	-1	7,060	-0.01%
2020/02/19	2	34.70	1	34.75	34.70	1	7,049	0.01%
2020/02/18	0	0.00	1	34.80	34.75	-1	7,057	-0.01%
2020/02/17	1	34.25	3	34.47	34.60	-2	7,086	-0.03%
2020/02/14	0	0.00	2	34.48	34.40	-2	7,082	-0.03%
2020/02/13	0	0.00	2	34.60	34.15	-2	7,087	-0.03%
2020/02/12	1	34.25	0	34.30	34.15	1	7,121	0.01%
2020/02/11	0	0.00	2	33.88	34.00	-2	7,123	-0.03%
2020/02/10	1	33.25	3	33.10	33.05	-2	7,237	-0.03%
2020/02/07	2	33.60	3	33.60	33.35	-1	7,243	-0.01%
2020/02/05	0	0.00	1	34.00	33.60	-1	7,244	-0.01%
2020/02/04	2	33.35	2	33.50	33.50	0	7,220	0.00%
2020/02/03	6	32.32	12	32.73	33.00	-6	7,249	-0.08%
2020/01/31	9	34.38	9	34.47	34.25	0	7,189	0.00%
2020/01/30	12	34.63	2	34.40	34.20	10	7,193	0.14%
2020/01/20	0	0.00	2	37.60	37.55	-2	7,143	-0.03%
2020/01/17	6	37.73	9	37.93	37.80	-3	7,229	-0.04%
2020/01/16	0	0.00	8	37.70	37.70	-8	7,309	-0.11%
2020/01/15	13	38.00	4	37.64	37.35	9	7,445	0.12%
2020/01/14	1	37.50	0	0.00	37.80	1	7,433	0.01%
2020/01/10	3	36.65	0	0.00	36.65	3	7,450	0.04%
2020/01/09	0	0.00	5	36.92	36.95	-5	7,461	-0.07%
2020/01/08	22	36.57	6	36.64	36.15	16	7,466	0.21%
2020/01/07	8	37.60	1	37.15	37.00	7	7,476	0.09%
2020/01/06	7	38.32	9	38.38	38.20	-2	7,443	-0.03%
2020/01/03	2	38.45	0	0.00	38.15	2	7,509	0.03%
2020/01/02	2	38.35	8	38.35	38.35	-6	7,550	-0.08%
2019/12/31	0	0.00	1	38.50	38.45	-1	7,597	-0.01%
2019/12/27	3	38.80	7	39.01	38.50	-4	7,650	-0.05%
2019/12/25	4	39.23	19	39.13	38.90	-15	7,446	-0.20%
2019/12/24	16	38.93	3.2	39.03	38.75	12.8	7,452	0.17%
2019/12/23	25	39.95	35	39.85	39.20	-10	7,343	-0.14%
2019/12/20	29	39.11	25.8	39.01	39.00	3.2	6,899	0.05%
2019/12/19	8	38.28	8.3	38.43	38.50	-0.3	6,622	-0.01%
2019/12/18	21	38.71	43	38.61	38.10	-22	6,490	-0.34%
2019/12/17	54	38.35	34	37.74	38.00	20	6,134	0.33%
2019/12/16	42	37.15	68	38.50	39.10	-26	5,802	-0.45%
2019/12/13	3	36.07	0	0.00	35.55	3	5,577	0.05%
2019/12/12	5	36.75	6	36.83	36.40	-1	5,540	-0.02%
2019/12/10	0	0.00	2	35.60	35.45	-2	5,328	-0.04%
2019/12/03	1	35.25	0	0.00	35.45	1	5,542	0.02%
2019/12/02	2	35.03	2	35.35	35.40	0	5,569	0.00%
2019/11/29	2	35.28	1	35.25	35.05	1	5,542	0.02%
2019/11/28	2	35.38	1	35.55	35.35	1	5,538	0.02%
2019/11/27	1	35.90	5	36.00	35.90	-4	5,556	-0.07%
2019/11/26	0	0.00	3	35.30	35.20	-3	5,461	-0.05%
2019/11/25	1	35.10	2	35.10	35.00	-1	5,473	-0.02%
2019/11/21	1	34.50	1	34.50	34.75	0	5,528	0.00%
2019/11/18	0	0.00	2	35.30	35.50	-2	5,514	-0.04%
2019/11/15	2	34.78	1	34.85	34.85	1	5,509	0.02%
2019/11/14	3	34.37	1	34.15	34.35	2	5,518	0.04%
2019/11/13	2	34.95	0	0.00	34.95	2	5,520	0.04%
2019/11/12	1	34.95	0	0.00	35.05	1	5,576	0.02%
2019/11/11	3	35.00	0	0.00	34.65	3	5,626	0.05%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	6	35.75	2	35.95	36.10	4	5,692	0.07%
2019/11/06	4	37.26	1	36.90	36.90	3	5,686	0.05%
2019/11/05	1	37.50	1	37.50	37.50	0	5,984	0.00%
2019/11/04	9	37.31	0	0.00	37.30	9	6,019	0.15%
2019/11/01	1	37.05	1	36.70	37.30	0	6,039	0.00%
2019/10/31	10	37.21	0	0.00	36.80	10	6,132	0.16%
2019/10/30	0	37.70	2	38.10	37.50	-2	6,142	-0.03%
2019/10/29	5	37.50	0	0.00	37.50	5	6,135	0.08%
2019/10/28	11	38.92	0	0.00	37.90	11	6,209	0.18%
2019/10/25	4	38.83	3	38.98	38.75	1	6,201	0.02%
2019/10/24	7	38.95	3	39.27	39.25	4	6,162	0.06%
2019/10/23	2	38.53	3	38.93	38.50	-1	6,182	-0.02%
2019/10/22	2	38.18	0	0.00	38.00	2	6,083	0.03%
2019/10/21	1	38.05	0	0.00	38.10	1	6,093	0.02%
2019/10/18	2	38.03	0	0.00	37.90	2	6,115	0.03%
2019/10/17	10	38.05	1	37.85	38.10	9	6,146	0.15%
2019/10/15	8	38.69	6	38.02	37.95	2	6,533	0.03%
2019/10/14	2	38.33	1	38.00	38.25	1	6,572	0.02%
2019/10/09	1	38.00	1	38.50	37.70	0	6,532	0.00%
2019/10/08	3	38.23	26	38.07	38.25	-23	6,479	-0.35%
2019/10/07	3	37.50	2	37.60	37.50	1	6,469	0.02%
2019/10/04	0	0.00	3	37.53	36.85	-3	6,431	-0.05%
2019/10/03	1	35.80	0	0.00	36.45	1	6,430	0.02%
2019/10/02	0	0.00	1.1	36.02	36.05	-1.1	6,775	-0.02%
2019/10/01	0	0.00	8	36.01	36.15	-8	6,792	-0.12%
2019/09/27	12	36.33	2	36.05	35.50	10	6,765	0.15%
2019/09/26	1	36.70	1	37.00	36.70	0	6,700	0.00%
2019/09/25	3	36.87	6	37.07	36.65	-3	6,722	-0.04%
2019/09/24	1	38.00	0	0.00	37.60	1	6,712	0.01%
2019/09/23	1	37.75	11	37.76	37.65	-10	6,702	-0.15%
2019/09/20	19	37.78	5	37.88	37.70	14	6,702	0.21%
2019/09/19	3	38.00	3	38.00	37.50	0	6,640	0.00%
2019/09/18	16	39.42	15	38.23	38.55	1	6,601	0.02%
2019/09/17	8	36.83	1	37.35	36.65	7	6,243	0.11%
2019/09/12	24	37.13	9	37.14	37.05	15	6,354	0.24%
2019/09/11	6	36.73	12	36.91	37.25	-6	6,393	-0.09%
2019/09/10	6	36.34	1	36.45	35.85	5	6,314	0.08%
2019/09/09	1	36.80	1	37.00	36.75	0	6,308	0.00%
2019/09/06	1	36.20	1	35.65	36.20	0	6,293	0.00%
2019/09/05	1	35.50	3	35.78	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	5	35.18	35.25	-5	6,445	-0.08%
2019/09/03	6	34.80	0	0.00	34.75	6	6,550	0.09%
2019/09/02	1	34.45	1	34.55	34.90	0	6,591	0.00%
2019/08/30	0	0.00	1	35.10	34.75	-1	6,617	-0.02%
2019/08/29	2	34.73	1	34.85	34.60	1	6,662	0.02%
2019/08/28	1	34.65	1	34.85	34.75	0	6,702	0.00%
2019/08/27	0	0.00	12	34.65	34.40	-12	6,781	-0.18%
2019/08/26	0	0.00	5	33.65	33.85	-5	6,789	-0.07%
2019/08/23	0	0.00	16	34.20	34.10	-16	6,811	-0.23%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/21	4	34.00	1	33.95	33.95	3	6,878	0.04%
2019/08/20	2	33.88	22	34.18	33.75	-20	6,914	-0.29%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/16	9	34.17	8	34.00	34.20	1	6,984	0.01%
2019/08/15	0	0.00	2	33.65	33.70	-2	7,001	-0.03%
2019/08/14	10	33.15	11	33.51	33.25	-1	7,095	-0.01%
2019/08/13	7	32.54	1	32.40	32.65	6	7,071	0.08%
2019/08/12	14	33.06	1	32.95	33.25	13	7,124	0.18%
2019/08/08	6	32.78	10	32.84	32.85	-4	7,143	-0.06%
2019/08/07	22	33.06	5	33.19	33.00	17	7,184	0.24%
2019/08/06	4	35.68	29	35.63	35.85	-25	7,017	-0.36%
2019/08/05	2	36.63	0	0.00	36.40	2	7,074	0.03%
2019/08/02	9	36.87	4	36.83	36.80	5	7,279	0.07%
2019/08/01	2	37.98	9	38.22	37.95	-7	7,349	-0.10%
2019/07/31	0	0.00	2	39.00	38.85	-2	7,567	-0.03%
2019/07/30	26	39.19	2	39.83	38.75	24	7,993	0.30%
2019/07/29	5	40.34	10	40.50	40.10	-5	7,996	-0.06%
2019/07/26	1	39.95	2	40.25	40.25	-1	8,005	-0.01%
2019/07/25	1	39.80	1	40.20	40.25	0	8,165	0.00%
2019/07/24	6	39.67	1	39.60	39.35	5	8,097	0.06%
2019/07/23	11	39.40	0	0.00	39.50	11	8,160	0.13%
2019/07/22	2	39.40	0	0.00	39.25	2	8,204	0.02%
2019/07/19	12	39.33	10	39.20	39.15	2	8,258	0.02%
2019/07/18	20	39.77	6	40.48	39.55	14	8,268	0.17%
2019/07/17	7	39.77	11	40.11	40.55	-4	8,135	-0.05%
2019/07/16	2	39.65	4	39.61	39.40	-2	8,035	-0.03%
2019/07/15	0	0.00	1	38.60	38.95	-1	8,111	-0.01%
2019/07/12	2	39.35	0	0.00	38.90	2	8,342	0.02%
2019/07/11	3	39.22	2	39.25	39.20	1	8,562	0.01%
2019/07/09	3	38.82	16	38.79	38.65	-13	8,828	-0.15%
2019/07/08	7	39.39	10	39.38	39.00	-3	9,049	-0.03%
2019/07/05	5	37.20	0	0.00	37.50	5	9,086	0.06%
2019/07/04	1	37.05	10	37.05	37.10	-9	10,207	-0.09%
2019/07/03	1	37.05	1	37.45	37.00	0	10,571	0.00%
2019/07/02	6	37.48	1	37.30	37.35	5	10,901	0.05%
2019/07/01	6	36.91	0	0.00	36.85	6	11,031	0.05%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/27	2	36.85	2	37.05	36.70	0	11,501	0.00%
2019/06/25	7	36.77	0	0.00	36.75	7	11,834	0.06%
2019/06/24	0	0.00	2	37.45	37.40	-2	11,963	-0.02%
2019/06/21	2	37.10	6	37.37	37.20	-4	12,065	-0.03%
2019/06/20	6	37.15	52	37.20	37.10	-46	12,189	-0.38%
2019/06/19	5	36.67	16	36.98	37.05	-11	12,635	-0.09%
2019/06/18	4	36.26	2	36.40	36.10	2	12,760	0.02%
2019/06/17	2	36.80	0	0.00	36.50	2	13,098	0.02%
2019/06/14	0	0.00	1	36.80	36.90	-1	13,916	-0.01%
2019/06/13	2	37.13	7	36.93	36.80	-5	14,624	-0.03%
2019/06/12	0	0.00	2	36.08	36.25	-2	14,754	-0.01%
2019/06/10	0	0.00	2	35.58	35.50	-2	14,813	-0.01%
2019/06/06	1	34.90	0	0.00	34.95	1	14,843	0.01%
2019/06/05	3	35.30	2	35.83	34.85	1	14,952	0.01%
2019/06/04	4	35.14	2	35.38	35.15	2	14,982	0.01%
2019/06/03	10	35.37	9	35.11	35.10	1	15,244	0.01%
2019/05/31	26	36.45	27	36.22	36.10	-1	15,195	-0.01%
2019/05/30	3	36.08	5	36.14	36.25	-2	15,280	-0.01%
2019/05/29	3	35.82	0	0.00	35.70	3	15,399	0.02%
2019/05/28	2	36.05	3	36.42	36.05	-1	15,485	-0.01%
2019/05/27	4	36.04	2	36.38	35.80	2	15,658	0.01%
2019/05/24	5	36.07	5	36.25	36.15	0	16,081	0.00%
2019/05/23	3	35.45	0	0.00	35.65	3	16,183	0.02%
2019/05/22	10	36.24	9	36.29	36.10	1	16,253	0.01%
2019/05/21	10	36.60	14	35.52	36.65	-4	16,356	-0.02%
2019/05/20	4	34.49	3	34.65	34.55	1	16,304	0.01%
2019/05/17	7	35.47	6	35.02	34.55	1	16,364	0.01%
2019/05/16	1	35.50	0	0.00	35.50	1	16,401	0.01%
2019/05/15	9	36.46	15	36.62	36.70	-6	16,463	-0.04%
2019/05/14	3	35.23	3	35.62	35.65	0	16,506	0.00%
2019/05/13	14	35.79	0	0.00	35.40	14	16,473	0.08%
2019/05/10	6	36.98	6	36.19	36.45	0	16,462	0.00%
2019/05/09	3	37.65	6	38.00	37.20	-3	16,372	-0.02%
2019/05/08	6	37.78	4	37.99	37.50	2	16,549	0.01%
2019/05/07	61	39.43	82	39.23	39.20	-21	16,842	-0.12%
2019/05/06	8	41.63	6	41.71	41.50	2	16,539	0.01%
2019/05/03	13	42.90	15	42.88	42.90	-2	16,507	-0.01%
2019/05/02	1	42.10	8	43.06	43.05	-7	16,608	-0.04%
2019/04/30	8	41.19	4	40.99	41.80	4	16,598	0.02%
2019/04/29	5	41.10	10	41.36	41.20	-5	16,873	-0.03%
2019/04/26	15	41.48	10	41.65	41.20	5	16,896	0.03%
2019/04/25	28	42.05	0	0.00	42.00	28	17,209	0.16%
2019/04/24	4.1	42.70	2	43.15	42.45	2.1	17,234	0.01%
2019/04/23	0	0.00	2	42.50	42.60	-2	17,276	-0.01%
2019/04/22	5	43.13	2	43.45	43.15	3	17,522	0.02%
2019/04/19	2	42.23	12	42.77	42.70	-10	17,712	-0.06%
2019/04/18	65	43.59	8	43.11	42.15	57	17,796	0.32%
2019/04/17	27	45.25	20	44.88	44.30	7	17,877	0.04%
2019/04/16	5	44.09	53.1	43.96	44.50	-48.1	17,684	-0.27%
2019/04/15	23	43.75	16	43.95	43.90	7	17,630	0.04%
2019/04/12	17	43.61	14	43.77	43.75	3	17,456	0.02%
2019/04/11	75	44.03	27	43.47	43.00	48	17,228	0.28%
2019/04/10	56	43.28	91	44.00	44.25	-35	16,912	-0.21%
2019/04/09	11	41.72	10	41.88	42.00	1	15,995	0.01%
2019/04/08	5	41.24	4	41.51	40.90	1	15,740	0.01%
2019/04/03	8	40.45	5	40.72	40.45	3	15,536	0.02%
2019/04/02	15	41.06	12	41.46	40.80	3	15,407	0.02%
2019/04/01	9	40.19	7	40.19	40.15	2	15,066	0.01%
2019/03/29	17	39.96	17	40.02	39.95	0	14,931	0.00%
2019/03/28	7	40.10	23	39.54	39.55	-16	14,844	-0.11%
2019/03/27	22	39.86	14	40.08	39.85	8	14,968	0.05%
2019/03/26	16	39.39	4	39.40	39.20	12	14,863	0.08%
2019/03/25	28	39.15	10	39.15	38.85	18	14,975	0.12%
2019/03/22	17	41.03	16	41.08	40.60	1	14,881	0.01%
2019/03/21	10	40.19	14	40.10	40.10	-4	14,527	-0.03%
2019/03/20	19	40.42	22	40.31	40.35	-3	14,483	-0.02%
2019/03/19	95	41.87	53.2	40.43	39.55	41.8	14,288	0.29%
2019/03/18	7	39.31	33	40.48	41.15	-26	13,620	-0.19%
2019/03/15	3	37.52	8	37.44	37.45	-5	13,140	-0.04%
2019/03/14	2	36.85	17	36.91	36.80	-15	12,936	-0.12%
2019/03/13	3	36.17	9	36.68	36.20	-6	13,061	-0.05%
2019/03/12	2	36.10	1	36.45	36.00	1	13,193	0.01%
2019/03/11	15	36.29	5	36.69	36.25	10	13,291	0.08%
2019/03/07	41	35.85	7	35.79	35.60	34	14,841	0.23%
2019/03/06	2	37.25	1	37.50	37.25	1	15,111	0.01%
2019/03/05	5	37.87	5	37.95	37.50	0	15,338	0.00%
2019/03/04	1	37.90	0	0.00	37.90	1	15,348	0.01%
2019/02/27	5	36.85	2	36.88	36.80	3	15,395	0.02%
2019/02/26	19	37.77	147	37.58	37.45	-128	15,447	-0.83%	大賣/鉅額交易
2019/02/25	2	38.23	5	38.10	38.00	-3	15,655	-0.02%
2019/02/22	2	37.20	1	37.15	37.10	1	15,441	0.01%
2019/02/21	25	36.55	2	36.75	36.55	23	15,576	0.15%
2019/02/20	1	36.70	7	36.91	37.00	-6	15,698	-0.04%
2019/02/19	1	36.70	4	36.66	36.55	-3	15,945	-0.02%
2019/02/18	6	35.88	4	36.16	35.90	2	16,167	0.01%
2019/02/15	17	35.71	2	35.75	35.35	15	16,495	0.09%
2019/02/14	0	0.00	3	36.88	36.50	-3	17,457	-0.02%
2019/02/13	14	36.36	0	0.00	36.20	14	17,620	0.08%
2019/02/12	11	37.10	1	37.30	37.10	10	17,598	0.06%
2019/02/11	18	36.61	4	36.83	36.80	14	17,833	0.08%
2019/01/30	55	37.02	0	0.00	36.55	55	17,875	0.31%
2019/01/29	6	36.98	0	0.00	37.00	6	17,804	0.03%
2019/01/28	9.2	37.08	12	36.53	37.95	-2.8	17,508	-0.02%
2019/01/25	7	34.87	16	34.86	34.80	-9	17,053	-0.05%
2019/01/24	9	34.44	6	34.77	34.45	3	17,031	0.02%
2019/01/23	5	34.47	15	34.51	34.50	-10	17,032	-0.06%
2019/01/22	4	34.11	6.5	34.39	34.00	-2.5	16,931	-0.01%
2019/01/21	19	34.08	5	33.80	34.10	14	16,789	0.08%
2019/01/18	24	32.85	24	32.99	32.95	0	16,517	0.00%
2019/01/17	10	32.78	9	32.76	32.85	1	16,516	0.01%
2019/01/16	7	34.21	2	34.08	34.05	5	16,348	0.03%
2019/01/15	31.5	33.81	22	33.73	33.80	9.5	16,294	0.06%
2019/01/14	43	33.98	46	33.65	33.60	-3	16,235	-0.02%
2019/01/11	15	34.18	3	34.18	33.60	12	15,993	0.08%
2019/01/10	1	34.60	0	0.00	34.60	1	15,728	0.01%
2019/01/09	7	36.66	15	36.13	35.35	-8	15,538	-0.05%
2019/01/08	3	37.15	1	37.30	37.00	2	15,237	0.01%
2019/01/07	5	37.09	8	37.06	36.70	-3	15,272	-0.02%
2019/01/03	1	36.10	2	36.40	36.10	-1	15,382	-0.01%
2019/01/02	3	36.00	3	35.62	36.10	0	15,459	0.00%
2018/12/28	5	35.05	10	35.25	35.35	-5	15,655	-0.03%
2018/12/27	10	36.72	1	36.80	36.50	9	15,552	0.06%
2018/12/26	1	36.30	2	36.63	36.20	-1	15,523	-0.01%
2018/12/25	3	36.07	2.1	36.06	36.05	0.9	15,419	0.01%
2018/12/24	2	36.60	2	35.93	36.60	0	15,423	0.00%
2018/12/21	27	36.20	23	36.47	36.30	4	15,495	0.03%
2018/12/20	25	36.37	18	35.98	35.90	7	15,428	0.05%
2018/12/19	2	38.63	6	38.29	38.15	-4	15,382	-0.03%
2018/12/18	12	38.89	14	39.07	38.80	-2	15,267	-0.01%
2018/12/17	19	38.34	19	37.83	37.75	0	15,081	0.00%
2018/12/14	44	39.01	45	38.69	38.65	-1	14,964	-0.01%
2018/12/13	3	38.92	1	39.80	38.90	2	14,878	0.01%
2018/12/12	30	39.70	11	39.76	39.45	19	14,731	0.13%
2018/12/11	5	39.35	5	39.35	39.15	0	14,594	0.00%
2018/12/10	21	39.77	20	39.60	39.50	1	14,454	0.01%
2018/12/07	1	42.80	6	43.08	42.80	-5	14,188	-0.04%
2018/12/06	358	45.44	4	44.51	42.55	354	14,100	2.51%	大買/鉅額交易
2018/12/05	53	46.02	49	46.54	46.45	4	13,891	0.03%
2018/12/04	21	47.06	77	47.40	46.35	-56	13,879	-0.40%
2018/12/03	24	46.98	314	47.17	47.25	-290	13,881	-2.09%	大賣/鉅額交易
2018/11/30	12.1	47.62	14	48.01	45.55	-1.9	13,493	-0.01%
2018/11/29	28	48.40	15	47.24	47.00	13	12,082	0.11%
2018/11/28	26	44.19	39	43.83	45.30	-13	11,511	-0.11%
2018/11/27	15	42.22	7	42.10	43.15	8	11,258	0.07%
2018/11/26	1	41.55	2	41.70	41.40	-1	11,163	-0.01%
2018/11/23	32	42.55	27	41.96	41.90	5	10,973	0.05%
2018/11/22	20	43.45	21	43.14	42.60	-1	10,822	-0.01%
2018/11/21	5	42.97	1	43.00	43.00	4	10,409	0.04%
2018/11/20	3	43.10	12	42.65	42.80	-9	10,156	-0.09%
2018/11/19	27	42.25	14	42.19	41.85	13	9,861	0.13%
2018/11/16	14	43.29	54	43.92	43.00	-40	9,654	-0.41%
2018/11/15	56	43.03	11	42.63	42.90	45	9,436	0.48%
2018/11/14	9	43.88	9	44.54	43.00	0	9,140	0.00%
2018/11/13	15	43.46	24	45.36	44.55	-9	8,732	-0.10%
2018/11/12	5	41.01	17	40.60	42.35	-12	7,639	-0.16%
2018/11/09	3	38.82	0	0.00	38.50	3	7,419	0.04%
2018/11/08	13	39.18	4	38.98	39.10	9	7,418	0.12%
2018/11/07	2	35.75	5	36.00	37.15	-3	7,128	-0.04%
2018/11/06	2	34.75	2	35.23	33.80	0	7,101	0.00%
2018/11/05	2	35.35	1	34.85	34.85	1	7,288	0.01%
2018/11/01	1	34.80	1	35.00	34.90	0	7,135	0.00%
2018/10/31	4	33.49	12	33.05	33.60	-8	7,146	-0.11%
2018/10/30	0	0.00	2	32.68	32.70	-2	7,060	-0.03%
2018/10/26	6	31.51	5	31.20	31.15	1	6,938	0.01%
2018/10/24	7	34.82	0	0.00	33.40	7	6,787	0.10%
2018/10/23	11	32.93	11	33.28	33.00	0	6,567	0.00%
2018/10/22	10	33.10	0	0.00	33.80	10	6,553	0.15%
2018/10/19	1	32.30	3	31.77	32.20	-2	6,460	-0.03%
2018/10/18	3	31.35	4	31.50	31.65	-1	6,359	-0.02%
2018/10/17	2	31.53	10	31.32	31.10	-8	6,306	-0.13%
2018/10/16	1	31.85	0	0.00	31.85	1	6,232	0.02%
2018/10/15	0	0.00	3	32.15	32.10	-3	6,185	-0.05%
2018/10/12	1	30.80	1	31.00	31.10	0	6,113	0.00%
2018/10/11	25	30.50	30	31.13	30.40	-5	6,168	-0.08%
2018/10/09	12	34.18	8	35.18	33.75	4	5,982	0.07%
2018/10/08	18	35.56	5	36.15	35.50	13	5,802	0.22%
2018/10/05	22	36.57	3	38.05	38.40	19	5,547	0.34%
2018/10/04	0	0.00	2	38.80	39.05	-2	5,427	-0.04%
2018/10/03	20	39.08	0	0.00	38.90	20	5,353	0.37%
2018/10/02	0	0.00	1.1	39.30	39.50	-1.1	5,297	-0.02%
2018/10/01	22	39.90	1	40.50	39.90	21	5,281	0.40%
2018/09/28	0	0.00	1	42.35	40.60	-1	5,253	-0.02%
2018/09/26	0	0.00	5	43.34	43.05	-5	5,288	-0.09%
2018/09/18	6	38.64	0	0.00	38.50	6	5,175	0.12%
2018/09/12	0	0.00	5	39.15	39.30	-5	5,099	-0.10%
2018/09/11	1	38.10	0	0.00	38.80	1	5,147	0.02%
2018/09/10	0	0.00	6	38.47	37.20	-6	5,086	-0.12%
2018/09/07	35	40.24	7	40.99	39.90	28	5,012	0.56%
2018/09/06	10	42.70	0	0.00	42.70	10	4,873	0.21%
2018/09/05	20	43.45	0	0.00	43.45	20	4,887	0.41%
2018/09/03	3	43.45	0	0.00	43.45	3	4,930	0.06%
2018/08/31	1	44.00	1	44.25	44.60	0	4,955	0.00%
2018/08/29	31	44.40	2	44.83	44.65	29	5,025	0.58%
2018/08/28	1	44.35	0	0.00	44.40	1	5,106	0.02%
2018/08/24	2	43.40	3	43.60	43.55	-1	5,162	-0.02%
2018/08/22	2	43.60	0	0.00	44.35	2	5,244	0.04%
2018/08/21	3	42.20	0	0.00	42.05	3	5,029	0.06%
2018/08/16	23	41.67	4	42.46	43.55	19	5,097	0.37%
2018/08/15	6	44.32	1	42.85	42.85	5	5,021	0.10%
2018/08/14	5	46.18	6	46.05	46.15	-1	4,878	-0.02%
2018/08/13	25	46.38	6	46.78	47.05	19	4,842	0.39%
2018/08/10	31	48.27	15	48.00	47.05	16	4,764	0.34%
2018/08/09	11	51.75	1	51.70	51.60	10	4,683	0.21%
2018/08/08	4	51.60	6	52.52	52.60	-2	4,743	-0.04%
2018/08/07	35	52.87	21	52.85	52.40	14	4,823	0.29%
2018/08/02	2	54.00	0	0.00	54.00	2	4,757	0.04%
2018/07/27	0	0.00	1	53.70	54.80	-1	5,066	-0.02%
2018/07/26	1	53.20	0	0.00	53.20	1	5,053	0.02%
2018/07/25	0	0.00	17	53.31	53.40	-17	5,193	-0.33%
2018/07/23	10	53.68	0	0.00	53.40	10	5,553	0.18%
2018/07/19	5	53.80	0	0.00	53.70	5	5,615	0.09%
2018/07/18	2	54.20	0	0.00	55.00	2	5,598	0.04%
2018/07/17	0	0.00	1	52.80	52.50	-1	5,448	-0.02%
2018/07/13	0	0.00	1	52.80	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	1	51.40	0	0.00	51.10	1	5,609	0.02%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	5	51.40	1	50.50	51.90	4	5,687	0.07%
2018/07/06	0	0.00	1	51.50	51.70	-1	5,681	-0.02%
2018/07/04	17	50.78	0	0.00	50.60	17	5,784	0.29%
2018/07/03	109	54.02	10	54.51	52.80	99	5,779	1.71%	大買/
2018/07/02	1	57.00	2	57.40	56.60	-1	5,676	-0.02%
2018/06/29	5	56.30	5	56.70	56.90	0	5,851	0.00%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	57.05	0	0.00	56.90	2	6,064	0.03%
2018/06/26	1	56.00	1	55.70	56.00	0	6,129	0.00%
2018/06/25	2	56.85	0	0.00	56.60	2	6,399	0.03%
2018/06/19	1	59.40	0	59.10	59.00	1	7,225	0.01%
2018/06/14	1	60.70	11	59.86	59.50	-10	7,359	-0.14%
2018/06/12	0	0.00	1	59.90	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	4	59.70	59.60	-4	7,387	-0.05%
2018/06/08	0	0.00	12	60.88	60.20	-12	7,373	-0.16%
2018/06/07	1	59.80	6	60.50	59.70	-5	7,417	-0.07%
2018/06/06	5	60.62	2	60.95	60.60	3	7,372	0.04%
2018/06/05	7	59.83	8	60.01	59.90	-1	7,306	-0.01%
2018/06/04	5	59.00	4.3	59.06	59.20	0.7	7,203	0.01%
2018/06/01	4	58.60	4	58.80	58.50	0	7,200	0.00%
2018/05/31	1	58.40	0	0.00	58.60	1	7,188	0.01%
2018/05/25	1	58.20	1	58.20	58.20	0	7,156	0.00%
2018/05/24	1	58.40	1	58.80	59.10	0	7,129	0.00%
2018/05/23	5	58.00	0	0.00	57.20	5	7,063	0.07%
2018/05/18	5	58.60	1	58.50	58.30	4	7,084	0.06%
2018/05/17	5	60.60	13	61.05	59.50	-8	7,133	-0.11%
2018/05/16	1	58.40	0	0.00	58.40	1	6,987	0.01%
2018/05/15	5	58.40	2	58.35	57.80	3	7,014	0.04%
2018/05/14	0	0.00	1	57.00	56.80	-1	7,104	-0.01%
2018/05/09	5	56.50	0	0.00	56.40	5	7,127	0.07%
2018/05/08	5	58.16	5	57.76	57.50	0	7,379	0.00%
2018/05/07	1	56.90	0	0.00	56.70	1	7,288	0.01%
2018/05/04	2	58.90	4	58.90	58.50	-2	7,268	-0.03%
2018/05/03	2	58.40	2	58.65	58.10	0	7,256	0.00%
2018/05/02	4	59.43	4	58.58	58.40	0	7,308	0.00%
2018/04/30	2	57.25	22	59.38	60.50	-20	7,271	-0.28%
2018/04/27	10	55.96	2	57.45	55.00	8	7,150	0.11%
2018/04/26	9	58.52	2	59.80	57.40	7	7,033	0.10%
2018/04/25	3	60.77	3	60.53	60.70	0	6,981	0.00%
2018/04/24	5.1	60.01	0	0.00	60.00	5.1	7,009	0.07%
2018/04/23	1	61.70	0	0.00	61.20	1	7,046	0.01%
2018/04/20	12	61.64	1	61.70	62.50	11	7,074	0.16%
2018/04/19	4	61.50	0	0.00	61.50	4	7,065	0.06%
2018/04/18	5	61.60	0	0.00	61.80	5	7,038	0.07%
2018/04/17	0	0.00	3	62.53	61.80	-3	7,018	-0.04%
2018/04/16	2	62.75	3	62.60	62.10	-1	6,974	-0.01%
2018/04/13	2	63.40	0	0.00	63.00	2	6,967	0.03%
2018/04/12	5	63.50	1	64.00	63.60	4	7,059	0.06%
2018/04/10	1	64.30	12	65.46	64.50	-11	7,222	-0.15%
2018/04/09	2	68.00	10	68.23	66.50	-8	7,178	-0.11%
2018/04/03	6	67.50	2	67.20	67.60	4	7,098	0.06%
2018/04/02	0	0.00	2	68.90	67.30	-2	7,089	-0.03%
2018/03/31	4	68.03	19	68.19	68.10	-15	6,997	-0.21%
2018/03/30	3	67.27	3	66.87	66.30	0	6,861	0.00%
2018/03/29	2	66.85	4	66.58	66.30	-2	6,865	-0.03%
2018/03/28	11	66.89	3	66.43	66.20	8	6,917	0.12%
2018/03/27	9	66.21	12	66.68	67.00	-3	7,085	-0.04%
2018/03/23	13	64.25	8	64.20	63.90	5	6,718	0.07%
2018/03/22	12	69.28	4	67.18	66.00	8	6,790	0.12%
2018/03/21	23	65.67	10	64.94	67.60	13	6,851	0.19%
2018/03/20	1	62.20	0	0.00	62.00	1	6,794	0.01%
2018/03/16	1	62.00	1	62.80	62.30	0	6,897	0.00%
2018/03/13	1	63.30	1	62.60	63.00	0	6,827	0.00%
2018/03/12	1	61.60	1	61.50	62.00	0	6,802	0.00%
2018/03/08	0	0.00	2	61.10	61.10	-2	6,825	-0.03%
2018/03/06	2	60.60	0.1	60.70	60.50	2	6,860	0.03%
2018/03/05	2	61.05	2	62.40	60.50	0	6,887	0.00%
2018/03/02	7	61.20	0	0.00	61.00	7	6,868	0.10%
2018/02/27	3	61.20	0.8	61.50	61.00	2.2	6,895	0.03%
2018/02/26	1	62.50	0	0.00	62.20	1	6,970	0.01%
2018/02/23	1	62.50	2	62.90	62.50	-1	7,025	-0.01%
2018/02/22	2	62.00	1	62.10	62.00	1	7,022	0.01%
2018/02/21	2	62.15	0.3	63.00	63.00	1.7	7,023	0.02%
2018/02/12	0	0.00	5	60.10	59.90	-5	6,981	-0.07%
2018/02/09	6	59.92	23	58.77	60.00	-17	7,002	-0.24%
2018/02/07	1	63.80	0	0.00	63.50	1	6,972	0.01%
2018/02/06	4	63.35	1	63.00	62.30	3	6,922	0.04%
2018/02/05	1	68.40	1	68.40	68.60	0	6,841	0.00%
2018/02/01	0	0.00	4	71.35	70.50	-4	6,928	-0.06%
2018/01/31	2	72.30	7	74.43	71.00	-5	6,891	-0.07%
2018/01/30	0	0.00	6	71.40	71.40	-6	6,613	-0.09%
2018/01/29	0	0.00	2	70.15	70.20	-2	6,547	-0.03%
2018/01/26	1	68.90	0	0.00	69.30	1	6,519	0.02%
2018/01/25	10	68.69	6	68.90	68.60	4	6,529	0.06%
2018/01/24	1	69.50	0.1	69.50	69.20	0.9	6,512	0.01%
2018/01/23	13	69.81	0	0.00	69.50	13	6,482	0.20%
2018/01/19	5	71.34	0	0.00	71.10	5	6,489	0.08%
2018/01/18	2	72.45	0	0.00	72.00	2	6,477	0.03%
2018/01/17	0	0.00	4	73.15	73.00	-4	6,488	-0.06%
2018/01/12	1	70.50	0	0.00	71.30	1	6,496	0.02%
2018/01/11	2	70.60	0	0.00	70.20	2	6,582	0.03%
2018/01/10	1	71.70	2	71.90	70.80	-1	6,671	-0.01%
2018/01/08	4	73.30	3	72.80	72.00	1	6,845	0.01%
2018/01/05	1	75.80	20	76.15	75.20	-19	6,877	-0.28%
2018/01/04	42	75.67	69	76.15	75.60	-27	6,877	-0.39%
2018/01/03	2	74.45	1	74.60	74.20	1	6,916	0.01%