加百裕 (3323)-新光-高雄券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
35.35
漲跌
--
漲幅
0.00%
成交量
45,643張
產業
上櫃電腦及週邊類股
257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

加百裕 (3323)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	62.1	36.56	53	36.22	35.35	9.1	2,223	0.41%
2024/11/21	20	34.43	40	34.11	35.35	-20	1,465	-1.36%
2024/11/20	65	32.63	45	34.39	32.15	20	1,202	1.66%
2024/11/19	2	32.95	7	33.85	34.20	-5	846	-0.59%
2024/11/18	10	30.65	13	30.96	31.10	-3	663	-0.45%
2024/11/15	17	29.84	55	28.70	28.30	-38	555	-6.84%
2024/11/12	1	25.60	1	25.45	25.45	0	306	0.00%
2024/11/08	0	0.00	0.1	24.95	24.85	-0.1	315	-0.03%
2024/11/07	0	25.40	0	0.00	25.55	0	316	0.00%
2024/11/01	0	25.85	0	0.00	26.45	0	335	0.00%
2024/10/29	2	27.10	2	26.73	26.00	0	325	0.00%
2024/10/28	5	27.21	5	26.86	25.65	0	292	0.00%
2024/10/23	0	0.00	1	24.45	24.35	-1	206	-0.48%
2024/10/17	0.1	24.25	0	0.00	24.35	0.1	223	0.04%
2024/10/11	1	23.55	0	0.00	23.55	1	247	0.40%
2024/10/09	0.8	23.82	0	0.00	23.55	0.8	266	0.30%
2024/10/01	0	0.00	7	24.30	24.20	-7	418	-1.67%
2024/09/24	1	23.50	0	0.00	23.55	1	587	0.17%
2024/09/04	1	23.65	0	0.00	23.70	1	607	0.16%
2024/09/03	1	24.75	0	0.00	24.65	1	606	0.16%
2024/08/28	1	25.20	0	0.00	25.20	1	629	0.16%
2024/08/21	0	24.90	0	0.00	24.75	0	653	0.00%
2024/08/20	0	24.80	0	0.00	24.95	0	652	0.00%
2024/08/19	1	25.50	0	25.05	25.20	1	657	0.15%
2024/08/16	0	0.00	1	25.15	25.10	-1	694	-0.14%
2024/08/12	12	24.37	11	24.20	23.50	1	720	0.14%
2024/08/07	1	23.35	2	23.75	23.50	-1	707	-0.14%
2024/08/06	0	22.60	0	0.00	22.30	0	704	0.00%
2024/08/05	1	23.65	0	0.00	23.25	1	693	0.14%
2024/08/02	1	26.00	0	0.00	25.80	1	679	0.15%
2024/07/23	0	26.95	0	0.00	26.80	0	670	0.00%
2024/07/22	0	0.00	0	26.65	26.55	0	671	0.00%
2024/07/19	1	27.60	0	0.00	27.15	1	666	0.15%
2024/07/17	0	0.00	1	29.55	29.40	-1	652	-0.15%
2024/07/16	0	0.00	1	29.25	29.25	-1	649	-0.15%
2024/07/11	3	30.67	0	0.00	30.45	3	631	0.48%
2024/07/10	1	31.00	1	31.90	31.00	0	615	0.00%
2024/07/09	1	31.90	0	0.00	31.90	1	599	0.17%
2024/07/08	3	32.42	1	32.40	31.80	2	545	0.37%
2024/07/05	0	0.00	3	31.95	32.70	-3	511	-0.59%
2024/07/04	4	32.43	3	32.33	32.20	1	465	0.21%
2024/07/03	2	28.50	7	30.35	30.35	-5	328	-1.52%
2024/06/27	1	26.55	0	0.00	27.30	1	300	0.33%
2024/06/26	0	0.00	1	27.00	26.80	-1	296	-0.34%
2024/06/21	0	0.00	0.5	27.25	27.15	-0.5	299	-0.16%
2024/06/20	0	0.00	5	26.70	26.80	-5	299	-1.67%
2024/06/19	1	26.75	0	0.00	26.70	1	299	0.33%
2024/06/18	1	27.10	8	27.30	27.10	-7	297	-2.36%
2024/06/17	2	27.45	0	0.00	27.50	2	294	0.68%
2024/06/14	0	0.00	0.2	27.95	27.65	-0.2	297	-0.05%
2024/06/13	0	0.00	0	28.00	27.85	0	306	-0.01%
2024/06/12	0	0.00	1.1	27.95	27.65	-1.1	305	-0.35%
2024/06/11	13	27.70	2	27.65	27.90	11	305	3.61%
2024/06/07	5	28.00	0	0.00	27.85	5	303	1.65%
2024/06/05	0	0.00	0	28.95	28.30	0	298	0.00%
2024/06/04	7	27.49	0	0.00	28.35	7	289	2.42%
2024/06/03	3	27.70	0	0.00	27.70	3	284	1.05%
2024/05/31	1	28.60	1	28.25	27.90	0	283	0.00%
2024/05/29	0	0.00	0.2	28.10	27.70	-0.2	269	-0.08%
2024/05/28	5	27.10	0	0.00	27.20	5	265	1.88%
2024/05/24	2	27.55	1	27.80	27.70	1	257	0.39%
2024/05/23	0	0.00	11	27.69	27.65	-11	256	-4.29%
2024/05/22	6	29.14	0	29.00	28.35	6	251	2.38%
2024/05/21	5	27.27	0	28.00	28.20	5	212	2.35%
2024/05/20	0	0.00	4	26.05	26.10	-4	183	-2.18%
2024/05/16	0.1	25.20	1	25.65	25.65	-1	180	-0.53%
2024/05/15	1	24.75	1	24.90	24.95	0	178	0.00%
2024/05/03	0.2	24.82	0	0.00	24.45	0.2	187	0.08%
2024/04/24	1	24.60	0	0.00	24.70	1	177	0.56%
2024/04/23	0	0.00	1	24.45	24.45	-1	177	-0.56%
2024/04/22	0	24.70	0	0.00	24.35	0	177	0.00%
2024/04/19	0	0.00	2	24.60	24.60	-2	176	-1.14%
2024/04/18	3	25.00	0	0.00	24.95	3	173	1.73%
2024/04/17	0	25.15	0	0.00	25.15	0	171	0.00%
2024/04/15	1	25.75	0	0.00	25.60	1	170	0.58%
2024/04/11	0	0.00	0	26.45	26.10	0	169	0.00%
2024/04/10	0.1	26.56	0	27.25	26.60	0.1	170	0.06%
2024/04/09	0	26.90	0	0.00	26.40	0	170	0.00%
2024/04/08	0	26.74	0	0.00	26.70	0	166	0.01%
2024/04/03	0	26.58	0	0.00	26.35	0	166	0.00%
2024/04/02	0	26.47	1	26.35	26.45	-1	168	-0.59%
2024/04/01	0	25.95	0	0.00	26.10	0	167	0.00%
2024/03/29	0	25.95	0	0.00	25.80	0	167	0.00%
2024/03/28	0	25.90	0	0.00	25.70	0	166	0.00%
2024/03/27	1	25.96	0	0.00	25.90	1	165	0.61%
2024/03/26	0	26.89	2	26.53	26.25	-2	165	-1.21%
2024/03/20	0	25.00	0	0.00	24.75	0	159	0.00%
2024/03/19	1	24.95	37	24.74	24.95	-36	161	-22.31%
2024/03/18	2	25.05	0	0.00	25.20	2	157	1.27%
2024/03/15	1	26.15	0	0.00	26.15	1	149	0.67%
2024/03/12	1	26.65	1	26.50	26.70	0	148	0.00%
2024/03/08	3	26.08	0	0.00	26.00	3	153	1.95%
2024/03/07	1	26.70	0	0.00	26.55	1	149	0.67%
2024/03/06	0	28.33	0	0.00	27.05	0	149	0.00%
2024/03/05	0	27.95	0.3	28.00	27.40	-0.2	149	-0.17%
2024/03/04	0	27.55	0	0.00	27.60	0	150	0.00%
2024/03/01	1	27.35	0	0.00	27.45	1	151	0.66%
2024/02/29	0	28.50	1	27.70	27.75	-1	152	-0.66%
2024/02/27	0	28.05	0	0.00	27.80	0	156	0.00%
2024/02/26	0.1	28.15	0	0.00	28.05	0.1	157	0.06%
2024/02/23	0	28.50	0.6	28.50	28.10	-0.6	158	-0.39%
2024/02/21	0	28.60	2	28.05	28.00	-2	156	-1.28%
2024/02/20	0	0.00	2	27.90	27.90	-2	157	-1.27%
2024/02/19	2	27.80	2	27.65	27.80	0	156	0.00%
2024/02/16	0	27.55	0	0.00	27.40	0	156	0.00%
2024/02/15	2.1	26.68	0	0.00	26.45	2.1	152	1.37%
2024/02/05	1.1	27.01	0	0.00	26.95	1.1	149	0.70%
2024/02/02	0	27.90	0	28.75	27.65	0	142	0.01%
2024/02/01	1.1	27.76	0	28.65	27.80	1	141	0.74%
2024/01/31	0.1	28.00	0	0.00	28.00	0.1	141	0.04%
2024/01/26	1	28.00	0	0.00	28.05	1	140	0.71%
2024/01/25	0.1	28.50	0	0.00	28.30	0.1	140	0.04%
2024/01/24	0	28.58	0	0.00	28.45	0	140	0.00%
2024/01/23	0	28.80	0.1	28.80	28.40	-0.1	141	-0.05%
2024/01/18	4	27.80	0	0.00	28.00	4	138	2.88%
2024/01/17	1.1	28.07	0	0.00	27.90	1.1	137	0.76%
2024/01/16	0	0.00	1	28.75	28.55	-1	136	-0.73%
2024/01/12	1	28.60	0	0.00	28.80	1	143	0.69%
2024/01/11	1	28.85	0	0.00	28.80	1	145	0.69%
2024/01/10	0	29.50	0	0.00	29.00	0	146	0.00%
2024/01/05	1	29.00	0	0.00	29.15	1	145	0.69%
2024/01/04	1	28.85	0	0.00	28.85	1	144	0.69%
2023/12/29	0.1	29.70	0	0.00	29.40	0.1	149	0.03%
2023/12/28	2	29.75	1	29.45	29.40	1	150	0.66%
2023/12/27	2	29.28	0	31.35	29.20	2	153	1.31%
2023/12/13	1	29.10	0	0.00	29.25	1	169	0.59%
2023/12/12	0	0.00	0.4	29.37	29.15	-0.4	185	-0.19%
2023/12/11	0	0.00	5	29.18	29.15	-5	191	-2.62%
2023/12/07	0	0.00	1	29.20	29.25	-1	201	-0.50%
2023/12/04	0	29.65	0	0.00	29.60	0	247	0.02%
2023/12/01	4	29.65	1	29.30	29.65	3	249	1.20%
2023/11/28	1	29.35	0	0.00	29.25	1	252	0.40%
2023/11/24	0	29.00	1	29.00	29.50	-1	252	-0.40%
2023/11/17	1	28.70	0	0.00	28.75	1	249	0.40%
2023/11/16	0	0.00	4	28.60	28.65	-4	251	-1.59%
2023/11/14	0	28.40	1	28.30	28.25	-1	256	-0.39%
2023/11/13	2	28.20	0	0.00	28.20	2	259	0.77%
2023/11/10	1	28.30	0	0.00	28.30	1	265	0.38%
2023/11/06	1	28.45	0	0.00	28.60	1	287	0.35%
2023/11/01	0	29.80	12	28.32	28.20	-12	354	-3.38%
2023/10/23	0	29.00	0	0.00	28.15	0	362	0.01%
2023/10/20	1	28.40	0	0.00	28.55	1	361	0.28%
2023/10/18	1	28.90	0	0.00	28.75	1	359	0.28%
2023/10/13	1	29.10	0	0.00	29.15	1	368	0.27%
2023/10/11	4	29.06	0	0.00	28.95	4	372	1.08%
2023/10/06	1	29.35	0	0.00	29.30	1	371	0.27%
2023/10/04	0.2	29.50	0	0.00	29.35	0.2	372	0.05%
2023/09/27	1	29.40	0	0.00	29.45	1	370	0.27%
2023/09/26	0	29.95	0	0.00	29.80	0	371	0.01%
2023/09/25	1.1	29.90	0	0.00	30.05	1.1	373	0.30%
2023/09/22	4.4	29.27	0	0.00	29.35	4.4	375	1.17%
2023/09/21	10	29.60	2	29.53	29.30	8	374	2.14%
2023/09/20	3.3	29.86	0	0.00	29.75	3.3	368	0.89%
2023/09/19	7	30.10	1	30.25	30.10	6	366	1.64%
2023/09/15	10	30.35	0	0.00	30.35	10	363	2.75%
2023/09/12	0.1	30.80	0	0.00	30.75	0.1	349	0.01%
2023/09/11	13	31.26	17	31.23	31.25	-4	351	-1.14%
2023/09/08	17	30.20	1	30.90	30.05	16	338	4.73%
2023/09/07	1	30.60	10.3	30.69	31.25	-9.3	328	-2.83%
2023/09/06	10	29.90	0	0.00	29.85	10	313	3.19%
2023/09/05	0	0.00	2	30.15	30.00	-2	318	-0.63%
2023/09/04	0	0.00	3	30.30	30.10	-3	327	-0.92%
2023/08/31	7	29.80	0	0.00	29.90	7	334	2.09%
2023/08/25	0	29.50	0	0.00	29.90	0	382	0.00%
2023/08/24	5	29.85	0	0.00	29.60	5	439	1.14%
2023/08/23	0	30.40	0	0.00	29.55	0	438	0.01%
2023/08/16	3	30.85	0	0.00	30.90	3	428	0.70%
2023/08/14	0.1	32.20	1	32.10	31.55	-1	421	-0.23%
2023/08/11	1	33.20	1	33.80	33.10	0	417	0.00%
2023/08/10	2	33.50	0	0.00	33.15	2	413	0.48%
2023/08/08	1	33.70	3	33.93	33.70	-2	371	-0.54%
2023/08/07	5	33.70	3	33.63	33.40	2	352	0.57%
2023/08/04	0	31.90	0	0.00	31.90	0	338	0.00%
2023/08/02	1.1	31.26	0	0.00	31.40	1.1	339	0.31%
2023/08/01	2	31.55	0	0.00	31.40	2	342	0.58%
2023/07/24	1	31.70	0	0.00	31.60	1	343	0.29%
2023/07/19	1	32.30	0	0.00	32.50	1	342	0.29%
2023/07/18	1	32.75	0	0.00	32.70	1	341	0.29%
2023/07/13	0	0.00	2	33.55	33.20	-2	342	-0.58%
2023/07/12	0	33.46	0	0.00	33.50	0	346	0.01%
2023/07/10	0	0.00	1	33.95	33.85	-1	377	-0.27%
2023/07/07	1	34.15	2	34.38	34.10	-1	379	-0.26%
2023/07/06	1	35.20	1	35.45	35.05	0	378	0.00%
2023/07/05	0	0.00	1	35.35	35.25	-1	374	-0.27%
2023/07/03	1	35.25	0	0.00	35.40	1	370	0.27%
2023/06/30	0	0.00	4	35.48	35.60	-4	368	-1.09%
2023/06/29	0	0.00	1	34.70	34.75	-1	364	-0.27%
2023/06/27	2	34.70	1	35.15	34.50	1	364	0.27%
2023/06/26	0	0.00	1	34.85	34.75	-1	364	-0.27%
2023/06/21	2	35.05	2	35.38	35.15	0	368	0.00%
2023/06/20	2	35.20	1	35.35	35.25	1	368	0.27%
2023/06/19	1	35.70	5	35.85	35.60	-4	366	-1.09%
2023/06/16	2.1	36.05	2	36.35	35.90	0.1	363	0.03%
2023/06/15	2	35.95	1	36.45	36.00	1	355	0.28%
2023/06/14	1	36.00	1	35.95	36.00	0	347	0.00%
2023/06/13	0	0.00	1	35.65	35.60	-1	342	-0.29%
2023/06/09	1	35.30	0	0.00	35.45	1	339	0.29%
2023/06/08	1	35.90	1	36.35	35.60	0	334	0.00%
2023/06/07	2	35.53	0	0.00	35.60	2	326	0.61%
2023/06/06	0	0.00	2	36.25	35.40	-2	328	-0.61%
2023/06/02	0	0.00	2	36.30	35.60	-2	324	-0.62%
2023/06/01	1	35.60	2	35.78	36.15	-1	307	-0.33%
2023/05/31	1	34.95	0	0.00	35.60	1	297	0.34%
2023/05/30	17	35.30	17	35.14	34.70	0	288	0.00%
2023/05/22	1	32.85	0	0.00	33.10	1	238	0.42%
2023/05/19	1	32.70	0	0.00	32.65	1	237	0.42%
2023/05/18	5	32.63	0	0.00	32.75	5	238	2.10%
2023/05/16	0	0.00	3	32.05	32.05	-3	236	-1.27%
2023/05/05	1	33.70	0	0.00	33.65	1	236	0.42%
2023/04/26	0	0.00	1	33.10	33.00	-1	242	-0.41%
2023/04/19	0	0.00	2	35.15	35.05	-2	232	-0.86%
2023/04/18	0.1	35.75	0	0.00	35.75	0.1	229	0.02%
2023/04/17	0	0.00	2	35.30	35.50	-2	223	-0.89%
2023/04/14	1	35.75	3	35.88	35.50	-2	216	-0.92%
2023/04/13	2	35.83	0	0.00	35.65	2	196	1.02%
2023/04/12	0	34.86	0	0.00	34.65	0	181	0.01%
2023/04/11	0	34.83	0	0.00	34.30	0	177	0.00%
2023/04/10	0	34.35	0	0.00	34.05	0	174	0.00%
2023/04/07	0	34.48	0	0.00	34.00	0	173	0.00%
2023/04/06	0	34.15	0	0.00	34.00	0	174	0.00%
2023/03/31	0	34.40	0	0.00	34.05	0	173	0.00%
2023/03/30	0	33.65	0	0.00	33.55	0	174	0.00%
2023/03/29	0	34.20	0	0.00	33.45	0	173	0.00%
2023/03/28	1	33.80	0	0.00	33.70	1	174	0.57%
2023/03/27	0	34.82	0	0.00	34.35	0	173	0.00%
2023/03/24	8	34.62	1	34.65	34.40	7	171	4.07%
2023/03/23	0	34.70	0	0.00	33.80	0	169	0.00%
2023/03/22	0	0.00	3	33.75	33.80	-3	168	-1.78%
2023/03/21	0	35.00	0	0.00	33.65	0	166	0.00%
2023/03/20	0	34.39	0	0.00	33.10	0	166	0.01%
2023/03/15	0	33.70	0	0.00	33.40	0	166	0.02%
2023/03/14	0	0.00	9	33.56	33.60	-9	168	-5.35%
2023/03/13	0	33.70	4	33.69	33.95	-4	170	-2.34%
2023/03/10	2	34.85	0	0.00	34.75	2	184	1.09%
2023/03/09	3	35.97	4	36.40	35.50	-1	184	-0.54%
2023/03/08	0	0.00	0	36.05	36.30	0	180	0.00%
2023/03/07	14	35.73	5	35.47	36.10	9	185	4.86%
2023/03/06	0	35.73	0	0.00	35.30	0	176	0.00%
2023/03/03	0	36.00	0	0.00	35.35	0	172	0.00%
2023/03/02	1	35.35	0	0.00	35.40	1	171	0.58%
2023/02/24	0	35.85	0	0.00	35.20	0	165	0.00%
2023/02/21	0	35.40	0	0.00	35.30	0	168	0.00%
2023/02/20	0	35.25	0	0.00	35.15	0	167	0.00%
2023/02/14	0	36.90	0	0.00	34.50	0	184	0.00%
2023/02/09	0	0.00	28	34.95	35.00	-28	257	-10.86%
2023/02/08	0	0.00	1	35.15	35.05	-1	256	-0.39%
2023/02/06	0	35.30	10	35.03	34.70	-10	255	-3.91%
2023/02/03	8	35.36	1	35.45	35.50	7	252	2.77%
2023/02/02	0	35.30	0	0.00	35.40	0	250	0.00%
2023/02/01	0	34.00	0	0.00	34.10	0	239	0.00%
2023/01/30	0	0.00	5	33.33	33.20	-5	236	-2.11%
2023/01/16	1	32.80	0	0.00	32.70	1	236	0.42%
2023/01/10	0	0.00	3	33.75	33.75	-3	246	-1.22%
2023/01/09	20	33.70	0	0.00	33.70	20	247	8.09%
2023/01/04	10	33.55	3	33.60	33.35	7	251	2.78%
2023/01/03	2	33.85	13	33.13	33.60	-11	253	-4.34%
2022/12/30	1	33.05	0	0.00	33.00	1	254	0.39%
2022/12/29	12	32.64	0	0.00	32.80	12	256	4.68%
2022/12/09	0.1	34.20	3	34.05	34.20	-3	307	-0.96%
2022/12/08	0	0.00	3	34.20	34.00	-3	310	-0.97%
2022/12/07	0	0.00	0	38.25	34.10	0	309	-0.01%
2022/12/06	3	35.02	0	0.00	34.80	3	309	0.97%
2022/12/05	2	36.13	1	36.40	35.95	1	305	0.33%
2022/12/02	7	37.06	5	36.42	36.20	2	302	0.66%
2022/12/01	0	0.00	1	35.45	35.50	-1	285	-0.35%
2022/11/29	2	35.50	0	0.00	35.40	2	283	0.71%
2022/11/24	1	34.50	0	0.00	34.55	1	276	0.36%
2022/11/18	0	0.00	1	34.70	34.10	-1	295	-0.34%
2022/11/17	1	34.30	0	0.00	34.75	1	292	0.34%
2022/11/11	0	0.00	5	35.00	34.05	-5	284	-1.76%
2022/11/10	3	35.03	0	0.00	34.90	3	276	1.09%
2022/11/09	1	36.40	3	35.75	35.80	-2	268	-0.74%
2022/11/07	3	33.13	5	33.46	34.30	-2	212	-0.94%
2022/10/26	0	29.30	0	0.00	29.30	0	205	0.00%
2022/10/18	2	30.90	2	30.95	30.95	0	199	0.00%
2022/10/13	0	0.00	0	29.55	28.45	0	207	0.00%
2022/10/12	1	30.55	1	30.75	30.45	0	204	0.00%
2022/10/07	0	32.75	0	0.00	32.50	0	202	0.00%
2022/10/06	5	32.80	0	0.00	32.70	5	202	2.47%
2022/09/30	3	32.10	0	0.00	32.70	3	204	1.47%
2022/09/29	1	32.40	1	32.50	32.40	0	207	0.00%
2022/09/27	1	33.35	1	33.45	33.80	0	210	0.00%
2022/09/26	1	33.85	1	34.00	33.25	0	211	0.00%
2022/09/19	0	0.00	1	36.55	35.95	-1	215	-0.47%
2022/09/16	2	36.88	2	36.98	36.90	0	190	0.00%
2022/09/13	1	35.20	0	0.00	35.20	1	184	0.54%
2022/09/06	0	34.70	0	0.00	34.55	0	195	0.00%
2022/08/26	0	35.95	1	36.60	36.15	-1	249	-0.40%
2022/08/25	1	35.35	1	35.30	35.40	0	235	0.00%
2022/08/23	0	0.00	7	34.90	34.90	-7	235	-2.98%
2022/08/22	3	35.10	5	35.28	34.80	-2	235	-0.85%
2022/08/17	0	0.00	3	34.45	34.90	-3	233	-1.28%
2022/08/16	0	0.00	1	34.40	34.20	-1	234	-0.43%
2022/08/11	4	34.18	0	0.00	34.10	4	241	1.66%
2022/08/10	4	33.75	4	33.90	34.00	0	240	0.00%
2022/08/03	0	31.20	0	0.00	31.40	0	231	0.00%
2022/08/01	0	32.45	0	0.00	32.35	0	236	0.00%
2022/07/29	0	32.05	0	0.00	31.90	0	234	0.00%
2022/07/26	0	31.75	0	31.60	31.50	0	234	0.00%
2022/07/25	0	32.10	0	0.00	32.00	0	234	0.00%
2022/07/22	1	32.15	0	0.00	32.20	1	235	0.42%
2022/07/21	1	33.75	1	33.85	34.20	0	237	0.00%
2022/07/12	0	31.95	0	0.00	31.90	0	241	0.00%
2022/07/01	0.1	31.61	0	0.00	30.60	0.1	242	0.04%
2022/06/30	0	33.63	0	0.00	33.30	0	238	0.00%
2022/06/28	0	34.80	0	0.00	34.45	0	276	0.00%
2022/06/24	0	0.00	1	34.70	34.10	-1	282	-0.35%
2022/06/22	1	34.80	0	0.00	34.10	1	290	0.34%
2022/06/21	10	35.60	0	0.00	35.45	10	320	3.12%
2022/06/17	0	0.00	31	36.08	36.95	-31	318	-9.73%
2022/06/16	1	36.90	0	0.00	36.35	1	316	0.32%
2022/06/14	10	36.80	0	0.00	37.30	10	316	3.16%
2022/06/13	2.1	39.43	15	39.15	38.30	-12.9	309	-4.17%
2022/06/09	1	37.90	2	38.23	38.20	-1	271	-0.37%
2022/05/31	4	37.40	0	0.00	37.40	4	277	1.44%
2022/05/27	0.1	36.55	0	0.00	36.55	0.1	278	0.02%
2022/05/24	0	0.00	8	36.29	36.15	-8	289	-2.76%
2022/05/23	8	37.84	0	0.00	36.80	8	289	2.77%
2022/05/20	6	35.70	0	0.00	35.85	6	284	2.11%
2022/05/13	0	34.95	0	0.00	34.90	0	292	0.00%
2022/05/11	5	34.90	0	0.00	34.85	5	298	1.68%
2022/05/10	0	0.00	0	35.90	35.30	0	300	0.00%
2022/05/03	0	36.90	0	0.00	37.10	0	312	0.00%
2022/04/26	0.1	37.50	0	0.00	37.60	0.1	328	0.02%
2022/04/25	1	38.15	0	0.00	37.85	1	330	0.30%
2022/04/21	0	0.00	1	40.40	39.80	-1	336	-0.30%
2022/04/20	1	39.00	1	39.15	39.65	0	335	0.00%
2022/04/19	1	38.90	0	0.00	38.85	1	339	0.29%
2022/04/18	1	38.85	1	38.95	38.90	0	346	0.00%
2022/04/14	2.1	39.20	1	39.50	39.05	1.1	371	0.30%
2022/04/13	10	39.00	0	0.00	39.20	10	413	2.42%
2022/04/12	0.1	38.81	0	0.00	38.75	0.1	420	0.02%
2022/04/11	1	39.30	0	0.00	39.00	1	427	0.23%
2022/04/08	2	39.88	1	40.10	39.85	1	441	0.23%
2022/04/07	11	39.85	7	40.40	39.70	4	447	0.89%
2022/04/06	2	40.90	0	0.00	40.90	2	442	0.45%
2022/04/01	2	41.45	1	41.65	41.50	1	440	0.23%
2022/03/30	0	40.50	0	0.00	40.35	0	406	0.00%
2022/03/29	0	40.25	0	0.00	40.00	0	422	0.00%
2022/03/25	1	41.15	1	41.30	40.85	0	435	0.00%
2022/03/24	5	41.82	4	41.80	41.75	1	432	0.23%
2022/03/23	0	0.00	2	40.83	41.15	-2	405	-0.49%
2022/03/21	0	0.00	1	40.35	40.75	-1	404	-0.25%
2022/03/16	1	39.30	1	39.25	39.25	0	414	0.00%
2022/03/15	0.1	39.50	0	0.00	39.45	0.1	424	0.02%
2022/03/08	0.1	39.45	0	0.00	39.20	0.1	456	0.01%
2022/03/07	2	39.60	0	0.00	39.40	2	459	0.44%
2022/03/01	0	0.00	2	40.10	40.35	-2	493	-0.41%
2022/02/25	2	39.80	0	0.00	40.15	2	497	0.40%
2022/02/24	2	39.88	0	0.00	39.55	2	509	0.39%
2022/02/23	1	40.20	1	40.20	40.20	0	515	0.00%
2022/02/21	0	0.00	1	40.80	40.90	-1	608	-0.16%
2022/02/18	0.1	40.70	1	40.50	40.90	-1	620	-0.15%
2022/02/16	0	0.00	1	40.35	40.35	-1	652	-0.15%
2022/02/15	1	40.00	0	0.00	40.00	1	659	0.15%
2022/02/14	0	40.10	0	0.00	40.00	0	672	0.00%
2022/02/11	1	40.60	0	0.00	40.45	1	677	0.15%
2022/02/09	0	41.75	0	0.00	41.15	0	714	0.00%
2022/02/07	1	40.25	0	0.00	40.90	1	747	0.13%
2022/01/26	0	39.30	0	0.00	39.50	0	769	0.00%
2022/01/21	5	40.20	0	0.00	40.00	5	1,018	0.49%
2022/01/18	10	41.00	0.4	41.30	41.00	9.6	1,399	0.69%
2022/01/17	0	40.30	0	0.00	40.60	0	1,589	0.00%
2022/01/14	0.1	40.00	0	0.00	40.00	0.1	1,605	0.01%
2022/01/12	1.1	41.06	1	41.10	41.10	0.1	1,618	0.01%
2022/01/11	0	41.20	0	0.00	41.15	0	1,640	0.00%
2022/01/07	0	44.00	0	0.00	42.15	0	1,655	0.00%
2022/01/06	4	43.59	6.2	43.62	43.20	-2.2	1,649	-0.13%
2022/01/04	3.1	43.44	0	0.00	43.00	3.1	1,660	0.18%
2021/12/28	1	42.30	0	0.00	42.25	1	1,853	0.05%
2021/12/27	0	0.00	2	42.50	42.40	-2	1,860	-0.11%
2021/12/23	0	0.00	6	43.50	42.40	-6	1,868	-0.32%
2021/12/22	2	42.30	0	0.00	42.85	2	1,856	0.11%
2021/12/20	1.1	41.53	0	0.00	41.55	1.1	1,846	0.06%
2021/12/17	0	0.00	1	41.15	41.10	-1	1,846	-0.05%
2021/12/14	0	0.00	10	41.24	41.15	-10	1,847	-0.54%
2021/12/13	0	42.50	0	0.00	42.20	0	1,844	0.00%
2021/12/08	0	0.00	6	42.85	42.75	-6	1,845	-0.33%
2021/12/03	1	42.55	1	42.65	42.65	0	1,854	0.00%
2021/12/02	2.1	42.93	3	42.10	42.05	-0.9	1,895	-0.05%
2021/12/01	1	42.80	0	0.00	43.10	1	1,895	0.05%
2021/11/30	3	42.83	3	42.13	42.60	0	1,898	0.00%
2021/11/29	2	40.30	0	0.00	40.90	2	1,898	0.11%
2021/11/25	1	42.55	0	0.00	42.15	1	1,888	0.05%
2021/11/24	0	42.25	0	0.00	42.30	0	1,888	0.00%
2021/11/23	0	43.15	0	0.00	42.10	0	1,891	0.00%
2021/11/22	2	42.60	2	42.60	42.45	0	1,884	0.00%
2021/11/19	1	43.75	0	0.00	43.05	1	1,884	0.05%
2021/11/18	20	43.72	4	43.61	43.85	16	1,839	0.87%
2021/11/17	1	42.80	1	42.50	42.40	0	1,810	0.00%
2021/11/16	4	43.69	0	0.00	42.85	4	1,811	0.22%
2021/11/15	0	0.00	1	42.70	44.00	-1	1,806	-0.06%
2021/11/12	3	42.07	2	42.20	41.95	1	1,802	0.06%
2021/11/10	0	0.00	1	41.90	41.95	-1	1,811	-0.06%
2021/11/09	0	0.00	2	42.05	41.50	-2	1,820	-0.11%
2021/11/08	1	42.35	0	0.00	42.00	1	1,812	0.06%
2021/11/04	3	44.35	1	44.90	44.00	2	1,837	0.11%
2021/11/03	2	45.00	0	0.00	44.85	2	1,860	0.11%
2021/11/02	5	46.27	10	45.70	44.55	-5	1,924	-0.26%
2021/11/01	1	46.40	8	46.83	47.05	-7	1,868	-0.37%
2021/10/29	14	46.90	12	46.97	46.35	2	1,850	0.11%
2021/10/28	1	45.80	0	0.00	45.60	1	1,823	0.05%
2021/10/27	12	47.20	5	46.86	46.95	7	1,831	0.38%
2021/10/26	30	46.24	19	46.20	45.95	11	1,743	0.63%
2021/10/25	18	42.41	28.2	43.54	44.75	-10.2	1,511	-0.67%
2021/10/21	2	40.40	4	40.71	40.10	-2	1,372	-0.15%
2021/10/20	7	40.86	0	0.00	40.85	7	1,388	0.50%
2021/10/19	3	40.40	3	40.17	40.80	0	1,410	0.00%
2021/10/18	0	0.00	1	39.60	39.90	-1	1,462	-0.07%
2021/10/15	3	39.67	1	40.10	39.10	2	1,528	0.13%
2021/10/14	1	39.20	0	0.00	39.15	1	1,648	0.06%
2021/10/13	0	0.00	6	39.95	39.20	-6	1,774	-0.34%
2021/10/12	8	40.01	4	40.96	40.35	4	1,838	0.22%
2021/10/08	1	40.30	7	39.38	40.25	-6	1,906	-0.31%
2021/10/07	5	38.73	5	38.90	39.30	0	1,957	0.00%
2021/10/06	15	38.76	7	38.83	38.55	8	2,223	0.36%
2021/10/05	0	0.00	2	34.28	35.35	-2	2,489	-0.08%
2021/09/29	0	0.00	6	35.02	35.05	-6	2,956	-0.20%
2021/09/24	2	35.40	1	35.10	35.45	1	3,110	0.03%
2021/09/23	0	34.60	0	0.00	34.85	0	3,154	0.00%
2021/09/22	1	34.40	0	0.00	34.55	1	3,200	0.03%
2021/09/15	1	35.15	0	0.00	34.95	1	3,262	0.03%
2021/09/14	0	35.35	0	0.00	35.30	0	3,261	0.00%
2021/09/10	1	35.60	0	0.00	35.60	1	3,261	0.03%
2021/09/08	1	34.90	3	34.90	35.35	-2	3,251	-0.06%
2021/09/07	9.1	36.79	6	35.79	35.30	3.1	3,238	0.09%
2021/09/06	2	38.68	0	0.00	38.40	2	3,194	0.06%
2021/09/03	0	0.00	2	39.40	39.35	-2	3,185	-0.06%
2021/09/02	1	40.00	1	39.95	39.85	0	3,177	0.00%
2021/08/26	2	40.10	0	0.00	40.10	2	3,151	0.06%
2021/08/23	1	38.85	7	39.29	39.90	-6	3,151	-0.19%
2021/08/20	1.1	38.49	5	38.30	38.30	-3.9	3,144	-0.13%
2021/08/19	2	39.08	0	0.00	38.80	2	3,134	0.06%
2021/08/18	2	39.35	0	0.00	39.95	2	3,125	0.06%
2021/08/17	0	0.00	1	39.65	38.80	-1	3,119	-0.03%
2021/08/16	1	39.65	5	39.18	40.05	-4	3,113	-0.13%
2021/08/13	2.1	40.99	0	0.00	40.60	2.1	3,103	0.07%
2021/08/12	0	0.00	4	41.80	42.00	-4	3,090	-0.13%
2021/08/11	9	42.19	30	41.51	41.35	-21	3,087	-0.68%
2021/08/10	3	42.40	4	42.65	42.25	-1	3,076	-0.03%
2021/08/09	1	44.50	1	44.60	43.45	0	3,058	0.00%
2021/08/06	43	45.98	31	46.20	45.65	12	3,027	0.40%
2021/08/05	5	50.46	0	0.00	50.00	5	2,956	0.17%
2021/08/04	3	50.67	6	50.68	51.00	-3	2,965	-0.10%
2021/08/03	30	51.27	16	51.18	51.60	14	2,959	0.47%
2021/08/02	2	49.10	5	47.66	49.70	-3	2,871	-0.10%
2021/07/30	6	48.55	4	48.08	47.20	2	2,832	0.07%
2021/07/29	3	47.33	1	47.30	47.75	2	2,858	0.07%
2021/07/28	5	48.29	2	47.95	49.25	3	2,857	0.11%
2021/07/27	8	50.26	2	51.80	50.00	6	2,862	0.21%
2021/07/26	3	51.37	1	51.20	51.50	2	2,864	0.07%
2021/07/23	0	0.00	45	50.90	50.60	-45	2,863	-1.57%
2021/07/22	27	50.46	61	50.02	49.90	-34	2,991	-1.14%
2021/07/21	88	52.04	18	51.74	51.30	70	2,966	2.36%
2021/07/20	75	50.32	78.3	50.76	49.80	-3.3	2,916	-0.11%
2021/07/19	26.2	53.59	5.2	53.90	53.10	21	2,800	0.75%
2021/07/16	11	59.06	3	58.50	59.00	8	2,694	0.30%
2021/07/15	8.2	59.54	1	60.10	59.90	7.2	2,630	0.27%
2021/07/14	1	59.89	12	58.58	58.10	-11	2,549	-0.43%
2021/07/13	68.1	62.28	75	62.08	60.30	-6.9	2,467	-0.28%
2021/07/12	28	60.59	44	61.40	62.20	-16	2,129	-0.75%
2021/07/09	52	57.04	28	57.26	56.60	24	1,790	1.34%
2021/07/08	3	54.97	20	54.90	55.60	-17	1,611	-1.06%
2021/07/07	7	53.31	5.1	54.07	52.90	1.9	1,554	0.12%
2021/07/06	4	53.53	5	53.74	53.90	-1	1,564	-0.06%
2021/07/05	17	52.94	14	53.26	53.50	3	1,550	0.19%
2021/07/02	0	0.00	1	49.60	50.00	-1	1,462	-0.07%
2021/07/01	0.5	48.90	0	0.00	48.85	0.5	1,518	0.03%
2021/06/30	1	50.70	1	49.80	49.80	0	1,533	0.00%
2021/06/29	7.1	48.86	8	49.08	49.10	-0.9	1,508	-0.06%
2021/06/25	2	48.35	2	47.93	47.65	0	1,495	0.00%
2021/06/24	1	47.00	0	0.00	47.50	1	1,514	0.07%
2021/06/23	1	45.50	0	0.00	45.60	1	1,631	0.06%
2021/06/10	0	0.00	0.1	45.55	45.45	-0.1	2,090	0.00%
2021/06/04	0	0.00	0	45.60	45.20	0	2,906	0.00%
2021/06/02	1	45.40	0	0.00	45.35	1	3,268	0.03%
2021/05/31	1	45.00	0	0.00	44.80	1	3,295	0.03%
2021/05/20	0.1	42.00	0	0.00	41.95	0.1	3,663	0.00%
2021/05/19	0	0.00	1	41.75	42.25	-1	3,705	-0.03%
2021/05/18	0	0.00	0.1	42.00	41.70	-0.1	3,748	0.00%
2021/05/17	1	39.10	0	0.00	38.65	1	3,771	0.03%
2021/05/14	1	42.00	0	0.00	41.65	1	3,777	0.03%
2021/05/13	2	41.10	2	41.20	41.10	0	3,789	0.00%
2021/05/12	2.1	42.64	2	41.15	41.35	0.1	3,825	0.00%
2021/05/11	4	47.00	0.1	46.30	44.95	3.9	3,860	0.10%
2021/05/07	2	48.15	2	47.25	48.20	0	4,695	0.00%
2021/05/06	4	48.21	10	47.52	47.10	-6	5,281	-0.11%
2021/05/04	0	0.00	1	50.50	49.50	-1	5,383	-0.02%
2021/05/03	1	51.20	4	50.70	50.60	-3	5,369	-0.06%
2021/04/29	0	0.00	5	52.60	53.00	-5	5,449	-0.09%
2021/04/28	29	55.46	21	55.12	53.50	8	5,456	0.15%
2021/04/27	14	54.08	3	54.07	54.20	11	5,339	0.21%
2021/04/26	3	53.33	0	0.00	53.40	3	5,329	0.06%
2021/04/22	7	51.90	0	0.00	51.40	7	5,444	0.13%
2021/04/21	1	53.40	1	53.40	53.40	0	5,474	0.00%
2021/04/20	1	53.10	2	53.20	53.40	-1	5,476	-0.02%
2021/04/19	0	0.00	1	52.30	52.50	-1	5,491	-0.02%
2021/04/16	0	0.00	2	52.40	52.20	-2	5,512	-0.04%
2021/04/15	2	51.65	3	51.77	51.90	-1	5,589	-0.02%
2021/04/14	4	51.00	7	50.37	51.20	-3	5,635	-0.05%
2021/04/13	2	52.70	2	53.90	52.10	0	5,751	0.00%
2021/04/12	2	54.55	3	54.87	54.30	-1	5,722	-0.02%
2021/04/09	6	54.60	2	54.40	54.00	4	5,678	0.07%
2021/04/08	5	54.12	12.4	54.16	53.70	-7.4	5,623	-0.13%
2021/04/07	18	53.98	2	53.80	54.10	16	5,604	0.29%
2021/04/06	0	52.40	8	51.93	52.20	-8	5,554	-0.14%
2021/04/01	2	51.50	0	0.00	51.70	2	5,581	0.04%
2021/03/30	8	51.60	3	51.77	51.50	5	5,664	0.09%
2021/03/29	4	51.40	13	51.28	51.30	-9	5,688	-0.16%
2021/03/26	36	50.98	50	50.35	51.30	-14	5,934	-0.24%
2021/03/25	0	0.00	2	53.90	53.10	-2	5,912	-0.03%
2021/03/24	1	53.00	2	52.80	53.10	-1	5,918	-0.02%
2021/03/23	2	53.80	5	53.02	52.60	-3	5,938	-0.05%
2021/03/22	6	54.50	14	53.89	53.70	-8	5,954	-0.13%
2021/03/19	2	54.45	6	54.40	54.20	-4	5,932	-0.07%
2021/03/18	20	54.43	8	54.53	55.10	12	5,917	0.20%
2021/03/17	1.1	53.68	10	53.70	54.00	-8.9	6,080	-0.15%
2021/03/16	4.4	53.10	5	53.22	53.00	-0.6	6,177	-0.01%
2021/03/15	37	54.13	46	54.58	54.40	-9	6,115	-0.15%
2021/03/12	64	55.90	59	55.34	56.30	5	6,010	0.08%
2021/03/11	16	53.42	19	53.40	54.10	-3	5,761	-0.05%
2021/03/10	21	53.34	39	53.33	53.30	-18	5,629	-0.32%
2021/03/09	8	52.53	7	52.19	52.10	1	5,481	0.02%
2021/03/08	36	52.59	19	52.65	52.80	17	5,370	0.32%
2021/03/05	0	50.00	0	0.00	49.55	0	5,185	0.00%
2021/03/04	1	50.90	4	50.13	50.40	-3	5,232	-0.06%
2021/03/03	13	50.42	22	49.72	50.10	-9	5,562	-0.16%
2021/03/02	25	52.27	18	51.91	50.10	7	5,704	0.12%
2021/02/26	5	51.54	3	51.03	51.00	2	5,654	0.04%
2021/02/25	1	51.20	9	51.24	51.80	-8	5,621	-0.14%
2021/02/24	8	51.51	1	50.80	50.50	7	5,586	0.13%
2021/02/23	14	51.31	2	51.30	50.70	12	5,540	0.22%
2021/02/22	3	50.30	5	50.87	50.70	-2	5,541	-0.04%
2021/02/19	10	48.77	1	48.65	49.20	9	5,493	0.16%
2021/02/18	10	47.77	15	47.85	48.50	-5	5,452	-0.09%
2021/02/17	6	47.06	7	46.93	47.00	-1	5,409	-0.02%
2021/02/05	9	46.26	2	46.20	46.30	7	5,374	0.13%
2021/02/04	1	46.00	1	46.30	46.30	0	5,354	0.00%
2021/02/03	7	46.86	4	46.60	46.30	3	5,347	0.06%
2021/02/02	4	46.26	11	46.61	46.35	-7	5,354	-0.13%
2021/02/01	32	46.62	38	47.08	46.20	-6	5,308	-0.11%
2021/01/29	207.1	52.98	239	52.20	48.70	-31.9	5,169	-0.62%	大買/大賣/
2021/01/28	62	51.95	65	52.94	54.10	-3	4,456	-0.07%
2021/01/27	42	48.76	17	48.40	49.25	25	3,864	0.65%
2021/01/26	16	47.72	13	47.39	47.20	3	3,749	0.08%
2021/01/25	0	0.00	14	47.40	47.65	-14	3,727	-0.38%
2021/01/22	16	47.56	17	47.81	47.20	-1	3,708	-0.03%
2021/01/21	3	45.85	8	46.64	46.15	-5	3,606	-0.14%
2021/01/20	5	45.87	3	46.58	45.65	2	3,589	0.06%
2021/01/19	11	47.92	33	47.97	47.65	-22	3,550	-0.62%
2021/01/18	17	47.10	28	47.03	48.15	-11	3,543	-0.31%
2021/01/15	70	47.68	40	47.10	46.85	30	3,464	0.87%
2021/01/14	1	46.75	4	48.14	48.10	-3	3,401	-0.09%
2021/01/13	3	46.80	0	0.00	46.45	3	3,385	0.09%
2021/01/12	8	47.13	10	46.88	46.45	-2	3,394	-0.06%
2021/01/11	2	48.18	5	48.38	47.85	-3	3,362	-0.09%
2021/01/08	21	48.50	24	48.78	47.50	-3	3,334	-0.09%
2021/01/07	10	48.80	10.1	48.59	48.30	-0.1	3,254	0.00%
2021/01/06	73	48.83	71	47.72	47.80	2	3,211	0.06%
2021/01/05	21	47.15	15	47.05	46.75	6	3,066	0.20%
2021/01/04	6	47.20	11	47.49	46.90	-5	3,049	-0.16%
2020/12/31	10	46.67	1	46.70	46.70	9	3,049	0.30%
2020/12/30	9	46.70	5	47.34	46.55	4	3,065	0.13%
2020/12/29	5	46.86	1	47.10	46.75	4	3,084	0.13%
2020/12/28	19	48.24	19	48.04	47.55	0	3,073	0.00%
2020/12/25	27	47.60	16	47.56	48.00	11	3,029	0.36%
2020/12/24	9	46.89	5	46.95	46.65	4	2,955	0.14%
2020/12/23	4	46.39	1	46.45	46.00	3	2,947	0.10%
2020/12/22	78	48.91	64	48.73	45.70	14	2,953	0.47%
2020/12/21	6	47.53	28	47.51	48.10	-22	2,689	-0.82%
2020/12/18	3	45.88	2	46.35	45.85	1	2,605	0.04%
2020/12/17	16.1	47.24	18	46.79	46.35	-1.9	2,616	-0.07%
2020/12/16	14	46.89	8	46.76	46.75	6	2,609	0.23%
2020/12/15	1	46.30	18	47.11	45.00	-17	2,561	-0.66%
2020/12/14	5	47.30	3	48.00	47.20	2	2,534	0.08%
2020/12/11	48	48.04	57	47.73	48.00	-9	2,554	-0.35%
2020/12/10	52	47.13	24	47.09	47.50	28	2,338	1.20%
2020/12/09	0	0.00	2	45.90	45.60	-2	2,236	-0.09%
2020/12/08	0	0.00	6	46.49	45.90	-6	2,288	-0.26%
2020/12/07	5	45.78	4	45.36	46.45	1	2,276	0.04%
2020/12/04	7	44.61	0	0.00	44.55	7	2,251	0.31%
2020/12/03	3	44.67	9	45.18	44.35	-6	2,306	-0.26%
2020/12/02	9	46.30	6	45.52	45.35	3	2,415	0.12%
2020/12/01	4	45.50	2	45.60	45.80	2	2,491	0.08%
2020/11/30	14	45.46	12	45.53	45.45	2	2,629	0.08%
2020/11/27	105	47.06	91	47.11	46.40	14	2,873	0.49%	大買/
2020/11/26	10	44.56	16	45.60	46.20	-6	2,909	-0.21%
2020/11/25	3	42.35	4	42.03	42.00	-1	3,130	-0.03%
2020/11/20	2	42.55	0	0.00	42.50	2	3,472	0.06%
2020/11/19	14	43.07	11	43.00	42.95	3	3,566	0.08%
2020/11/18	3	42.00	4	42.30	42.55	-1	3,525	-0.03%
2020/11/17	1	41.30	1	41.40	41.30	0	3,537	0.00%
2020/11/16	0	0.00	2	41.75	41.70	-2	3,607	-0.06%
2020/11/13	1	41.25	1	41.35	41.35	0	3,671	0.00%
2020/11/12	0	41.60	5	41.24	41.20	-5	3,877	-0.13%
2020/11/11	1	41.65	1	41.45	41.50	0	4,000	0.00%
2020/11/10	14	42.62	11	42.55	42.30	3	4,013	0.07%
2020/11/09	8	40.88	0	0.00	41.75	8	4,029	0.20%
2020/11/06	2	40.50	1	40.60	40.35	1	4,062	0.02%
2020/11/05	2	40.95	1	41.15	41.00	1	4,180	0.02%
2020/11/04	4	40.75	0	0.00	41.00	4	4,382	0.09%
2020/11/03	1	40.30	2	40.40	40.50	-1	4,466	-0.02%
2020/11/02	3	39.95	2	39.95	40.15	1	4,555	0.02%
2020/10/29	1	40.60	2	41.05	41.30	-1	4,687	-0.02%
2020/10/28	4	42.25	5	42.86	41.90	-1	4,687	-0.02%
2020/10/27	1	43.10	1	43.55	43.00	0	4,684	0.00%
2020/10/26	10	43.70	8	43.51	43.25	2	4,742	0.04%
2020/10/23	1	42.80	4	43.08	43.20	-3	4,736	-0.06%
2020/10/22	2	42.78	18	42.80	42.80	-16	4,742	-0.34%
2020/10/21	30	43.54	13	43.20	43.10	17	4,744	0.36%
2020/10/20	5	43.44	7	43.21	43.70	-2	4,771	-0.04%
2020/10/19	5	42.22	1	42.00	42.25	4	4,756	0.08%
2020/10/16	0	0.00	2	42.60	41.50	-2	4,761	-0.04%
2020/10/15	0	0.00	1	43.05	42.10	-1	4,765	-0.02%
2020/10/14	0	0.00	2	42.50	42.90	-2	4,772	-0.04%
2020/10/12	0	0.00	40	42.00	41.30	-40	4,831	-0.83%
2020/10/08	2	42.35	19	42.00	42.00	-17	4,823	-0.35%
2020/10/07	2	42.90	1	43.60	42.90	1	4,805	0.02%
2020/10/06	1	44.10	1	44.40	44.20	0	4,780	0.00%
2020/10/05	1	43.45	2	43.00	43.90	-1	4,763	-0.02%
2020/09/30	1	42.30	1	42.80	42.85	0	4,759	0.00%
2020/09/29	0	0.00	8	42.20	42.30	-8	4,779	-0.17%
2020/09/28	13	42.20	5	42.35	42.10	8	4,928	0.16%
2020/09/25	4	40.85	6	41.80	41.00	-2	4,907	-0.04%
2020/09/24	3	42.88	0	0.00	42.60	3	4,856	0.06%
2020/09/23	3	42.95	1	43.80	44.00	2	4,827	0.04%
2020/09/22	2	43.15	6	43.03	42.65	-4	4,798	-0.08%
2020/09/21	11	44.86	3	45.03	44.40	8	4,753	0.17%
2020/09/18	0	0.00	1	44.35	44.40	-1	4,717	-0.02%
2020/09/17	2	44.10	1	44.40	44.55	1	4,694	0.02%
2020/09/16	4	44.63	21	44.33	44.50	-17	4,658	-0.36%
2020/09/15	1	43.35	2	43.40	43.25	-1	4,596	-0.02%
2020/09/14	5	42.20	7	42.16	43.20	-2	4,575	-0.04%
2020/09/11	9	41.81	14	42.43	41.80	-5	4,524	-0.11%
2020/09/10	4	44.39	6	44.30	44.10	-2	4,443	-0.05%
2020/09/09	16	44.50	6	44.55	44.20	10	4,399	0.23%
2020/09/08	3	45.17	12	45.44	44.65	-9	4,337	-0.21%
2020/09/07	5	46.18	8	45.78	44.85	-3	4,267	-0.07%
2020/09/04	29	46.41	40	46.07	45.60	-11	4,135	-0.27%
2020/09/03	37	47.73	27	47.52	46.90	10	4,027	0.25%
2020/09/02	76	48.67	51	48.64	48.80	25	3,867	0.65%
2020/09/01	86	49.34	103	49.63	50.00	-17	3,582	-0.47%	大賣/
2020/08/31	124	47.17	97	46.99	47.90	27	3,227	0.84%	大買/
2020/08/28	70	43.72	87	44.14	45.50	-17	2,841	-0.60%
2020/08/27	2	42.08	3	42.20	41.75	-1	2,695	-0.04%
2020/08/26	37	43.23	33	42.58	42.70	4	2,649	0.15%
2020/08/25	2	41.98	15	41.91	42.25	-13	2,534	-0.51%
2020/08/24	0	0.00	2	39.05	39.50	-2	2,425	-0.08%
2020/08/21	7	39.05	10	39.00	39.05	-3	2,401	-0.12%
2020/08/20	13	37.85	12	39.28	38.05	1	2,361	0.04%
2020/08/19	21	42.38	17	42.33	40.85	4	2,286	0.17%
2020/08/18	23	42.71	14	42.81	42.10	9	2,215	0.41%
2020/08/17	7	42.06	16	41.94	43.10	-9	2,008	-0.45%
2020/08/14	12	39.44	7	39.29	39.20	5	1,881	0.27%
2020/08/13	8	40.71	10	40.52	39.35	-2	1,851	-0.11%
2020/08/12	6	41.89	2	41.48	41.20	4	1,776	0.23%
2020/08/11	16	43.09	11	43.18	42.20	5	1,720	0.29%
2020/08/10	75	41.37	12	42.95	43.00	63	1,591	3.96%
2020/08/07	5	40.76	16	40.53	39.90	-11	1,386	-0.79%
2020/08/06	17	39.33	22	39.57	38.55	-5	1,297	-0.39%
2020/08/05	0	0.00	12	38.29	39.40	-12	1,204	-1.00%
2020/08/04	12	36.15	4	36.03	35.85	8	1,084	0.74%
2020/08/03	10	35.45	5	34.90	34.80	5	1,060	0.47%
2020/07/31	13	35.03	3	34.97	35.20	10	1,066	0.94%
2020/07/30	5	34.79	2	34.70	34.90	3	1,082	0.28%
2020/07/29	0	0.00	2	34.35	34.30	-2	1,057	-0.19%
2020/07/27	2	33.00	0	0.00	32.95	2	1,042	0.19%
2020/07/24	5	34.99	8	34.98	33.95	-3	1,030	-0.29%
2020/07/23	0	0.00	4	33.70	33.75	-4	956	-0.42%
2020/07/22	4	34.45	4	34.46	34.45	0	941	0.00%
2020/07/21	2	35.05	2	35.25	34.45	0	928	0.00%
2020/07/20	1	33.85	1	34.85	34.75	0	915	0.00%
2020/07/17	11	34.86	9	35.37	33.85	2	896	0.22%
2020/07/16	1	33.80	3	33.75	33.65	-2	810	-0.25%
2020/07/14	3	33.55	1	33.80	33.30	2	801	0.25%
2020/07/13	2	32.73	4	32.96	33.30	-2	795	-0.25%
2020/07/10	2	33.10	0	0.00	32.20	2	787	0.25%
2020/07/09	5	34.30	4	34.38	34.25	1	770	0.13%
2020/07/08	5	34.25	5	34.54	34.55	0	754	0.00%
2020/07/07	22	34.59	21	34.70	33.90	1	720	0.14%
2020/07/06	0	0.00	1	32.45	32.75	-1	561	-0.18%
2020/07/01	13	31.70	10	32.13	32.10	3	554	0.54%
2020/06/24	2	30.40	2	30.70	30.60	0	544	0.00%
2020/06/23	0	0.00	3	30.40	30.40	-3	548	-0.55%
2020/06/19	2	30.30	0	0.00	30.40	2	549	0.36%
2020/06/18	1	30.45	2	30.70	30.40	-1	546	-0.18%
2020/06/11	0	0.00	1	31.90	31.00	-1	555	-0.18%
2020/06/09	2	33.60	7	33.02	32.65	-5	556	-0.90%
2020/06/08	6	33.17	1	32.80	32.95	5	552	0.91%
2020/06/05	2	33.45	10	33.18	34.00	-8	531	-1.50%
2020/06/04	7	32.53	3	32.60	32.80	4	495	0.81%
2020/06/03	11	32.68	14	32.24	33.30	-3	472	-0.64%
2020/06/02	0	0.00	1	30.15	30.40	-1	407	-0.25%
2020/06/01	1	29.45	1	29.85	30.10	0	403	0.00%
2020/05/29	2	29.15	2	29.35	29.35	0	400	0.00%
2020/05/28	1	30.05	0	0.00	29.15	1	400	0.25%
2020/05/26	2	29.75	2	29.75	29.75	0	402	0.00%
2020/05/25	2	29.55	2	29.45	29.45	0	400	0.00%
2020/05/22	3	29.52	2	29.45	29.45	1	399	0.25%
2020/05/19	2	29.00	24	29.26	29.75	-22	391	-5.62%
2020/05/15	4	29.19	4	29.28	29.35	0	388	0.00%
2020/05/14	4	30.18	0	0.00	29.00	4	385	1.04%
2020/05/13	0	0.00	5	30.55	30.55	-5	382	-1.31%
2020/05/11	3	30.75	1	30.60	30.50	2	376	0.53%
2020/05/08	0	0.00	5	30.40	30.40	-5	372	-1.34%
2020/05/07	5	31.80	3	30.98	30.75	2	368	0.54%
2020/05/06	11	31.06	0	0.00	30.80	11	349	3.15%
2020/05/05	5	30.96	5	30.64	29.50	0	319	0.00%
2020/05/04	3	30.30	3	30.33	30.60	0	277	0.00%
2020/04/23	5	26.80	0	0.00	26.65	5	283	1.76%
2020/04/15	1	25.65	0	0.00	26.25	1	280	0.36%
2020/04/13	0	0.00	1	24.70	24.70	-1	279	-0.36%
2020/04/10	1	23.90	0	0.00	24.00	1	278	0.36%
2020/04/09	1	24.50	0	0.00	24.10	1	280	0.36%
2020/03/20	1	18.15	0	0.00	18.30	1	264	0.38%
2020/03/17	1	19.45	0	0.00	19.25	1	247	0.40%
2020/03/16	0	0.00	3	20.75	20.40	-3	242	-1.24%
2020/03/13	1	22.00	0	0.00	21.90	1	239	0.42%
2020/03/12	3	24.02	0	0.00	24.00	3	230	1.30%
2020/03/09	1	26.30	0	0.00	26.25	1	220	0.45%
2020/03/02	2	26.73	0	0.00	26.55	2	217	0.92%
2020/02/27	1	27.35	0	0.00	27.25	1	218	0.46%
2020/02/17	0	0.00	0	27.75	27.75	0	226	0.00%
2020/02/13	1	28.00	0	0.00	27.95	1	225	0.44%
2020/01/20	0	0.00	1	31.10	31.10	-1	231	-0.43%
2020/01/16	2	29.20	0	0.00	29.30	2	213	0.94%
2020/01/13	0	0.00	3	29.20	29.40	-3	214	-1.40%
2020/01/10	0	0.00	1	29.25	29.15	-1	212	-0.47%
2020/01/07	0	0.00	4	30.15	30.10	-4	208	-1.92%
2020/01/03	2	31.05	0	0.00	30.60	2	207	0.96%
2020/01/02	1	31.10	0	0.00	31.05	1	206	0.48%
2019/12/31	4	30.75	0	0.00	30.55	4	212	1.89%
2019/12/24	0	0.00	1	30.45	30.50	-1	205	-0.49%
2019/12/16	0	0.00	1	30.30	30.35	-1	204	-0.49%
2019/12/11	1	30.75	0	0.00	30.75	1	200	0.50%
2019/11/29	2	30.48	0	0.00	30.30	2	191	1.04%
2019/11/25	0	0.00	1	30.45	30.30	-1	179	-0.56%
2019/11/22	0	0.00	1	30.15	30.15	-1	177	-0.56%
2019/11/19	1	29.95	0	0.00	30.25	1	173	0.58%
2019/11/11	2	29.85	0	0.00	29.85	2	176	1.14%
2019/11/07	1	29.70	0	0.00	29.75	1	165	0.61%
2019/11/06	1	29.90	0	0.00	29.90	1	162	0.61%
2019/11/05	4	30.35	1	30.25	30.35	3	157	1.90%
2019/11/04	3	30.13	0	0.00	30.20	3	154	1.94%
2019/10/25	1	30.00	0	0.00	30.15	1	150	0.66%
2019/10/24	1	30.55	3	30.37	30.15	-2	158	-1.27%
2019/10/23	1	29.70	0	0.00	29.85	1	162	0.62%
2019/10/22	1	29.60	1	29.70	29.65	0	169	0.00%
2019/10/21	1	29.70	0	0.00	29.80	1	168	0.60%
2019/10/18	0	0.00	1	30.05	30.05	-1	168	-0.59%
2019/10/07	1	30.30	2	30.60	30.25	-1	170	-0.59%
2019/09/26	0	0.00	2	29.00	28.80	-2	170	-1.18%
2019/09/24	2	28.65	0	0.00	28.65	2	174	1.15%
2019/09/18	1	28.70	0	0.00	28.65	1	173	0.58%
2019/08/21	0	0.00	1	29.95	29.90	-1	192	-0.52%
2019/08/15	1	28.50	0	0.00	28.20	1	189	0.53%
2019/08/12	4	28.85	4	28.93	28.95	0	194	0.00%
2019/07/29	0	0.00	1	29.90	29.80	-1	269	-0.37%
2019/07/25	1	31.95	0	0.00	31.95	1	265	0.38%
2019/07/24	1	32.20	0	0.00	32.30	1	254	0.39%
2019/07/19	1	33.35	0	0.00	32.90	1	268	0.37%
2019/07/18	0	0.00	2	33.25	33.40	-2	272	-0.73%
2019/07/10	0	0.00	2	33.25	33.35	-2	291	-0.69%
2019/07/03	5	33.20	5	32.08	32.00	0	310	0.00%
2019/07/02	0	0.00	5	32.35	32.40	-5	316	-1.58%
2019/07/01	0	0.00	2	31.50	31.60	-2	318	-0.63%
2019/06/27	5	31.40	0	0.00	31.60	5	327	1.53%
2019/06/25	0	0.00	4	31.45	31.35	-4	335	-1.19%
2019/06/06	2	29.00	0	0.00	29.05	2	375	0.53%
2019/05/15	5	28.50	1	28.50	28.60	4	592	0.67%
2019/05/14	4	26.85	17	27.80	28.10	-13	599	-2.17%
2019/05/13	6	28.03	0	0.00	27.80	6	603	0.99%
2019/05/10	1	30.85	0	0.00	30.85	1	564	0.18%
2019/05/06	2	32.58	0	0.00	32.50	2	567	0.35%
2019/05/02	1	33.50	2	33.43	33.55	-1	570	-0.18%
2019/04/29	1	32.60	0	0.00	32.60	1	570	0.18%
2019/04/25	0	0.00	3	33.75	33.70	-3	566	-0.53%
2019/04/24	2	32.93	0	0.00	33.10	2	553	0.36%
2019/04/15	4	32.75	0	0.00	32.65	4	555	0.72%
2019/04/12	1	33.05	0	0.00	32.90	1	557	0.18%
2019/04/11	0	0.00	2	33.65	33.60	-2	549	-0.36%
2019/04/03	1	33.90	5	34.10	34.25	-4	544	-0.73%
2019/04/02	0	33.60	0	0.00	33.80	0	548	0.00%
2019/04/01	0	0.00	2	34.00	33.90	-2	561	-0.36%
2019/03/29	2	33.80	1	34.05	34.05	1	561	0.18%
2019/03/26	1	33.60	0	0.00	33.60	1	603	0.17%
2019/03/25	2	33.43	0	0.00	33.35	2	614	0.33%
2019/03/22	0	34.10	2	34.15	34.15	-2	636	-0.31%
2019/03/21	1	34.30	0	0.00	34.45	1	642	0.16%
2019/03/20	1	34.30	0	0.00	34.25	1	667	0.15%
2019/03/18	2	33.85	0	0.00	34.20	2	726	0.28%
2019/03/12	1	34.75	0	0.00	34.35	1	884	0.11%
2019/03/07	0	0.00	5	34.10	33.95	-5	932	-0.54%
2019/03/06	1	34.80	0	0.00	34.60	1	947	0.11%
2019/03/05	0	0.00	2	35.93	35.50	-2	941	-0.21%
2019/03/04	3	36.08	1	36.25	36.25	2	960	0.21%
2019/02/27	10	36.10	16	36.07	36.10	-6	953	-0.63%
2019/02/25	0	0.00	2	35.95	35.80	-2	940	-0.21%
2019/02/22	0	0.00	1	35.70	35.50	-1	937	-0.11%
2019/02/20	1	35.80	1	35.60	35.60	0	1,024	0.00%
2019/02/19	0	0.00	1	35.10	35.30	-1	1,017	-0.10%
2019/02/15	0	0.00	2	35.20	34.85	-2	1,011	-0.20%
2019/02/14	3	35.63	10	35.80	35.65	-7	1,008	-0.69%
2019/02/12	1	33.80	1	33.90	34.00	0	966	0.00%
2019/02/11	0	0.00	2	32.78	33.00	-2	958	-0.21%
2019/01/29	2	32.70	0	0.00	32.70	2	974	0.21%
2019/01/28	5	33.40	0	0.00	33.20	5	981	0.51%
2019/01/25	0	0.00	1	33.60	33.40	-1	997	-0.10%
2019/01/17	2	32.85	0	0.00	32.80	2	1,076	0.19%
2019/01/11	1	32.80	0	0.00	32.85	1	1,108	0.09%
2019/01/10	1	33.15	1	33.20	33.00	0	1,114	0.00%
2019/01/09	0	0.00	1	33.60	33.50	-1	1,141	-0.09%
2019/01/08	2	33.10	1	33.25	33.25	1	1,157	0.09%
2019/01/07	0	0.00	1	32.10	32.00	-1	1,151	-0.09%
2019/01/04	1	31.90	0	0.00	31.55	1	1,185	0.08%
2019/01/02	1	32.70	0	0.00	32.70	1	1,242	0.08%
2018/12/27	5	32.95	0	0.00	32.85	5	1,311	0.38%
2018/12/25	3	32.85	1	33.05	32.80	2	1,345	0.15%
2018/12/24	1	33.50	1	33.85	33.60	0	1,386	0.00%
2018/12/22	1	33.05	1	33.35	33.15	0	1,377	0.00%
2018/12/21	1	33.60	0	0.00	33.35	1	1,400	0.07%
2018/12/20	1	33.30	0	0.00	33.60	1	1,414	0.07%
2018/12/18	1	33.95	1	34.00	33.70	0	1,490	0.00%
2018/12/17	1	34.40	1	35.10	34.40	0	1,498	0.00%
2018/12/14	2	34.75	1	34.95	34.75	1	1,511	0.07%
2018/12/13	1	35.55	1	35.80	35.40	0	1,551	0.00%
2018/12/12	1	36.00	18	36.25	35.40	-17	1,611	-1.06%
2018/12/11	15	35.42	0	0.00	34.90	15	1,658	0.90%
2018/12/10	16	35.84	15	35.81	35.55	1	1,687	0.06%
2018/12/06	0	0.00	3	35.80	33.30	-3	1,759	-0.17%
2018/12/05	0	0.00	1	34.35	34.70	-1	1,832	-0.05%
2018/12/03	3	34.93	1	35.00	34.80	2	2,014	0.10%
2018/11/30	0	0.00	2	33.85	33.95	-2	2,395	-0.08%
2018/11/29	0	0.00	2	33.83	33.80	-2	2,500	-0.08%
2018/11/28	4	33.23	0	0.00	33.35	4	2,636	0.15%
2018/11/27	1	33.80	2	33.60	33.35	-1	2,810	-0.04%
2018/11/26	1	32.35	1	32.45	32.35	0	2,947	0.00%
2018/11/23	1	32.50	1	32.00	32.15	0	3,034	0.00%
2018/11/22	0	0.00	17	32.50	32.15	-17	3,053	-0.56%
2018/11/21	4	32.98	0	0.00	32.80	4	3,068	0.13%
2018/11/20	16	33.38	11	33.36	33.25	5	3,102	0.16%
2018/11/19	1	31.65	6	31.56	32.50	-5	3,125	-0.16%
2018/11/14	4	30.15	1	30.05	29.90	3	3,490	0.09%
2018/11/12	4	29.93	0	0.00	29.60	4	3,932	0.10%
2018/11/09	5	30.57	146	30.70	30.40	-141	3,982	-3.54%	大賣/鉅額交易
2018/11/08	33	32.17	3	32.27	31.60	30	4,008	0.75%
2018/11/07	124	31.60	2	31.60	31.55	122	4,007	3.04%	大買/鉅額交易
2018/11/06	1	31.00	11	31.03	30.80	-10	4,031	-0.25%
2018/11/05	0	0.00	1	31.90	31.75	-1	4,022	-0.02%
2018/11/02	1	31.60	1	31.80	31.70	0	4,014	0.00%
2018/11/01	0	0.00	4	30.99	31.30	-4	4,010	-0.10%
2018/10/31	5	30.77	0	0.00	30.95	5	4,001	0.12%
2018/10/30	2	29.15	0	0.00	29.15	2	3,987	0.05%
2018/10/29	13	29.53	0	0.00	29.20	13	4,008	0.32%
2018/10/25	4	30.94	2	30.80	30.55	2	4,014	0.05%
2018/10/19	0	0.00	1	32.00	32.40	-1	3,983	-0.03%
2018/10/18	1	32.80	0	0.00	32.80	1	3,975	0.03%
2018/10/17	1	34.60	1	34.10	32.95	0	3,970	0.00%
2018/10/16	6	33.65	35	33.60	33.70	-29	3,946	-0.73%
2018/10/15	35	32.74	1	32.50	32.70	34	3,933	0.86%
2018/10/12	4	31.71	4	31.73	31.75	0	3,941	0.00%
2018/10/11	0	0.00	5	32.50	32.50	-5	3,961	-0.13%
2018/10/09	2	37.40	2	36.70	36.10	0	3,949	0.00%
2018/10/08	5	37.36	2	37.55	37.45	3	3,962	0.08%
2018/10/05	21	37.56	23	37.93	37.30	-2	3,989	-0.05%
2018/10/04	0	0.00	10	38.72	38.60	-10	3,942	-0.25%
2018/10/03	23	39.27	24	39.57	38.90	-1	3,925	-0.03%
2018/10/02	3	40.30	3	40.23	39.80	0	3,899	0.00%
2018/10/01	0	0.00	2	39.38	39.30	-2	3,850	-0.05%
2018/09/28	5	39.06	2	39.70	39.10	3	3,845	0.08%
2018/09/27	2	40.75	1	41.00	39.85	1	3,827	0.03%
2018/09/26	1	39.90	1	40.10	40.30	0	3,796	0.00%
2018/09/25	4	40.09	5	39.73	39.95	-1	3,778	-0.03%
2018/09/21	3	38.40	2	38.40	38.45	1	3,700	0.03%
2018/09/20	7	38.18	1	38.20	38.20	6	3,682	0.16%
2018/09/19	7	38.61	7	38.98	38.25	0	3,644	0.00%
2018/09/18	12	39.39	26	39.58	39.00	-14	3,597	-0.39%
2018/09/17	3	41.68	1	41.00	40.85	2	3,515	0.06%
2018/09/14	7	43.33	20	42.83	42.85	-13	3,433	-0.38%
2018/09/13	5	43.42	4	43.56	42.75	1	3,381	0.03%
2018/09/12	14	44.20	14	44.21	44.70	0	3,314	0.00%
2018/09/11	46	44.15	36	44.28	45.00	10	3,213	0.31%
2018/09/10	13	42.41	10	42.30	41.90	3	3,093	0.10%
2018/09/07	13	43.38	18	43.54	43.45	-5	3,027	-0.17%
2018/09/06	55	46.02	67	45.69	43.95	-12	2,903	-0.41%
2018/09/05	10	44.96	13	45.00	45.00	-3	2,531	-0.12%
2018/09/04	31	45.12	61	45.27	46.00	-30	2,518	-1.19%
2018/09/03	56	44.71	5	44.55	43.95	51	2,366	2.15%
2018/08/31	24	43.35	28	43.55	43.85	-4	2,195	-0.18%
2018/08/30	3	41.68	5	41.95	42.35	-2	2,094	-0.10%
2018/08/29	2	40.70	5	40.54	40.60	-3	2,024	-0.15%
2018/08/28	4	40.06	9	40.24	39.80	-5	2,008	-0.25%
2018/08/27	3	39.35	3	39.65	40.25	0	1,993	0.00%
2018/08/24	13	39.87	9	39.84	39.10	4	1,960	0.20%
2018/08/23	23	42.49	36	42.39	41.20	-13	1,910	-0.68%
2018/08/22	37	43.34	26	43.48	42.90	11	1,888	0.58%
2018/08/21	46	43.19	45	43.35	43.55	1	1,802	0.06%
2018/08/20	42	42.34	38	41.77	42.05	4	1,618	0.25%
2018/08/17	26	41.74	25	42.41	41.40	1	1,440	0.07%
2018/08/16	5	39.85	6	39.57	40.80	-1	1,178	-0.08%
2018/08/15	1	39.10	2	39.08	39.05	-1	1,117	-0.09%
2018/08/14	1	38.80	0	0.00	38.50	1	1,075	0.09%
2018/08/13	7	38.18	10	38.46	38.25	-3	1,079	-0.28%
2018/08/10	5	38.30	0	0.00	38.25	5	1,049	0.48%
2018/08/09	0	0.00	3	38.33	38.40	-3	1,052	-0.29%
2018/08/08	2	39.10	0	0.00	38.50	2	1,057	0.19%
2018/08/07	3	38.60	3	38.38	38.45	0	1,059	0.00%
2018/08/03	0	0.00	1	38.60	38.60	-1	1,081	-0.09%
2018/08/02	2	38.73	2	38.63	38.05	0	1,065	0.00%
2018/07/25	4	37.29	0	0.00	37.35	4	1,088	0.37%
2018/07/20	1	37.60	1	37.65	37.60	0	1,101	0.00%
2018/07/19	0	0.00	3	38.57	38.30	-3	1,103	-0.27%
2018/07/18	3	40.35	3	40.43	40.50	0	1,100	0.00%
2018/07/17	6	39.68	0	0.00	39.55	6	1,057	0.57%
2018/07/16	2	40.03	1	39.80	40.15	1	1,050	0.10%
2018/07/13	3	39.03	1	39.20	40.25	2	1,016	0.20%
2018/07/09	2	36.95	0	0.00	36.95	2	1,051	0.19%
2018/07/06	0	0.00	10	36.90	36.90	-10	1,062	-0.94%
2018/07/05	0	0.00	1	37.15	37.10	-1	1,087	-0.09%
2018/07/03	1	37.90	1	38.20	37.70	0	1,135	0.00%
2018/07/02	1	37.60	0	0.00	37.50	1	1,136	0.09%
2018/06/27	0	0.00	1	37.50	37.50	-1	1,146	-0.09%
2018/06/26	0	0.00	5	37.26	37.40	-5	1,160	-0.43%
2018/06/21	1	38.30	1	37.95	37.95	0	1,174	0.00%
2018/06/20	1	38.15	0	0.00	38.05	1	1,187	0.08%
2018/06/19	0	0.00	1	39.20	38.90	-1	1,197	-0.08%
2018/06/15	1	39.70	1	40.00	39.20	0	1,209	0.00%
2018/06/14	0	0.00	1	40.20	39.55	-1	1,215	-0.08%
2018/06/13	9	40.87	1	40.90	40.10	8	1,218	0.66%
2018/06/12	10	40.68	7	40.74	40.60	3	1,226	0.24%
2018/06/11	0	0.00	2	39.48	39.40	-2	1,138	-0.18%
2018/06/08	1	39.20	1	39.20	39.20	0	1,259	0.00%
2018/06/07	7	40.65	6	40.43	39.55	1	1,281	0.08%
2018/06/06	2	39.63	0	0.00	39.10	2	1,254	0.16%
2018/06/01	1	38.95	1	39.05	38.80	0	1,297	0.00%
2018/05/30	15	38.57	26	38.60	39.20	-11	1,278	-0.86%
2018/05/29	5	36.60	5	36.85	36.70	0	1,197	0.00%
2018/05/28	0	0.00	1	37.35	37.15	-1	1,222	-0.08%
2018/05/25	2	36.90	2	37.00	36.90	0	1,239	0.00%
2018/05/23	1	37.45	0	0.00	37.25	1	1,337	0.07%
2018/05/17	0	0.00	1	37.45	37.45	-1	1,462	-0.07%
2018/05/15	6	37.59	0	0.00	37.50	6	1,507	0.40%
2018/05/14	1	38.20	0	0.00	38.20	1	1,575	0.06%
2018/05/11	5	38.64	0	0.00	38.00	5	1,589	0.31%
2018/05/10	1	39.25	0	0.00	38.85	1	1,587	0.06%
2018/05/09	0	0.00	1	39.25	39.25	-1	1,604	-0.06%
2018/05/08	1	39.40	1	39.25	39.25	0	1,660	0.00%
2018/05/07	0	0.00	6	39.27	39.90	-6	1,679	-0.36%
2018/05/03	2	38.25	3	38.10	38.00	-1	1,752	-0.06%
2018/05/02	1	38.75	9	38.83	38.60	-8	1,804	-0.44%
2018/04/27	1	38.40	0	0.00	38.40	1	1,919	0.05%
2018/04/26	10	39.25	13	38.11	38.00	-3	2,058	-0.15%
2018/04/25	1	39.05	0	0.00	38.90	1	2,174	0.05%
2018/04/24	2	39.23	2	38.65	38.65	0	2,774	0.00%
2018/04/20	0	0.00	3	41.30	40.65	-3	3,076	-0.10%
2018/04/19	1	41.00	1	41.00	41.00	0	3,071	0.00%
2018/04/18	3	40.60	5	40.62	40.60	-2	3,097	-0.06%
2018/04/17	3	41.28	7	41.13	40.50	-4	3,105	-0.13%
2018/04/16	2	41.90	3	41.98	41.40	-1	3,106	-0.03%
2018/04/13	2	41.25	3.5	40.80	40.80	-1.5	3,074	-0.05%
2018/04/12	1	41.20	2	41.43	41.30	-1	3,088	-0.03%
2018/04/11	7	42.20	6	41.58	41.35	1	3,096	0.03%
2018/04/10	4	41.81	3	41.63	41.35	1	3,103	0.03%
2018/04/09	2	40.93	1	40.85	40.85	1	3,142	0.03%
2018/04/02	0	39.55	0	0.00	39.55	0	3,148	0.00%
2018/03/30	0	0.00	1	39.55	39.50	-1	3,175	-0.03%
2018/03/29	6	39.16	7	39.16	39.15	-1	3,210	-0.03%
2018/03/28	1	39.70	0	0.00	39.75	1	3,214	0.03%
2018/03/23	0	0.00	1	39.80	39.75	-1	3,279	-0.03%
2018/03/22	2	40.80	2	40.73	40.80	0	3,301	0.00%
2018/03/20	2	41.10	1	41.35	40.95	1	3,378	0.03%
2018/03/19	1	41.85	1	42.10	41.80	0	3,605	0.00%
2018/03/16	3	42.58	2	42.45	42.25	1	3,648	0.03%
2018/03/15	1	41.60	1	42.25	42.25	0	3,781	0.00%
2018/03/14	5	42.91	6	42.18	42.40	-1	3,863	-0.03%
2018/03/13	6	41.64	5	41.65	41.30	1	3,910	0.03%
2018/03/09	9	41.28	8	40.85	41.60	1	4,269	0.02%
2018/03/08	9	40.44	11	40.35	40.30	-2	4,244	-0.05%
2018/03/07	11	40.31	12	40.18	39.75	-1	4,250	-0.02%
2018/03/06	9	41.29	3	41.28	41.05	6	4,254	0.14%
2018/03/05	10	41.59	11	41.65	41.20	-1	4,258	-0.02%
2018/03/02	11	41.50	11	41.38	41.40	0	4,264	0.00%
2018/03/01	6	40.73	7	41.77	42.05	-1	4,299	-0.02%
2018/02/27	12	41.87	14	41.36	41.05	-2	4,280	-0.05%
2018/02/26	20	42.16	24	42.00	41.70	-4	4,283	-0.09%
2018/02/23	7	42.97	10	42.81	42.10	-3	4,274	-0.07%
2018/02/22	11	40.89	11	40.89	41.60	0	4,244	0.00%
2018/02/21	6	39.46	8	39.43	39.75	-2	4,195	-0.05%
2018/02/12	6	38.00	5	37.85	37.80	1	4,185	0.02%
2018/02/09	7	36.13	17	37.04	37.90	-10	4,216	-0.24%
2018/02/08	14	38.21	14	38.52	39.00	0	4,233	0.00%
2018/02/07	10	38.86	10	38.70	38.10	0	4,301	0.00%
2018/02/06	3	37.38	7	37.26	37.30	-4	4,293	-0.09%
2018/02/02	6	42.08	7	42.01	41.90	-1	4,255	-0.02%
2018/02/01	6	42.35	5	42.28	42.10	1	4,304	0.02%
2018/01/31	0	0.00	1	42.50	42.50	-1	4,375	-0.02%
2018/01/30	7	42.38	7	42.64	41.80	0	4,354	0.00%
2018/01/29	7	41.66	4	42.10	42.20	3	4,369	0.07%
2018/01/26	3	42.10	2	42.28	42.10	1	4,452	0.02%
2018/01/25	8	43.77	26	43.70	42.80	-18	4,448	-0.40%
2018/01/24	16	42.90	5	42.63	42.90	11	4,453	0.25%
2018/01/23	20	44.31	16	44.63	43.60	4	4,506	0.09%
2018/01/22	25	44.88	23	44.69	45.10	2	4,513	0.04%
2018/01/19	15	43.20	8	43.00	43.10	7	4,447	0.16%
2018/01/18	112	45.65	93	45.80	44.70	19	4,372	0.43%	大買/
2018/01/17	27	43.07	26	43.70	44.10	1	3,819	0.03%
2018/01/16	0	0.00	1	40.05	40.10	-1	3,550	-0.03%
2018/01/12	8	39.64	9	39.86	39.75	-1	3,637	-0.03%
2018/01/11	3	38.72	1	38.95	38.65	2	3,763	0.05%
2018/01/10	3	39.42	2	39.10	39.10	1	3,852	0.03%
2018/01/09	0	0.00	1	39.95	39.85	-1	3,958	-0.03%
2018/01/08	5	40.57	9	40.36	39.80	-4	4,004	-0.10%
2018/01/05	6	40.56	12	40.71	40.70	-6	4,096	-0.15%
2018/01/04	9	41.07	10	40.93	41.10	-1	4,174	-0.02%
2018/01/03	18	41.33	11	41.28	41.40	7	4,268	0.16%
2018/01/02	1	40.50	3	39.90	40.50	-2	4,369	-0.05%