光頡 (3624)-新光-台南券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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	1	47.50	0.1	47.61	47.35	0.9	558	0.16%
2024/11/21	1	46.90	1	47.15	47.15	0	563	0.00%
2024/11/20	0.1	47.15	0	0.00	46.55	0.1	566	0.02%
2024/11/19	0.1	46.75	0	0.00	46.85	0.1	569	0.02%
2024/11/18	0.1	46.30	0	0.00	46.30	0.1	574	0.02%
2024/11/15	0.1	47.35	0.1	46.80	46.65	0	576	0.00%
2024/11/14	2.1	46.69	4	46.65	46.15	-1.9	583	-0.32%
2024/11/13	0	0.00	0	48.00	47.20	0	612	0.00%
2024/11/12	0.2	47.40	0.2	48.20	47.35	0	634	0.00%
2024/11/11	0	0.00	5.1	48.62	48.35	-5.1	647	-0.79%
2024/11/08	0	0.00	1	50.10	49.50	-1	647	-0.15%
2024/11/07	1	50.10	0	0.00	50.10	1	654	0.15%
2024/11/06	1	48.95	0	0.00	49.00	1	657	0.15%
2024/11/05	0.1	48.80	0	48.95	48.80	0	666	0.01%
2024/11/04	0.2	48.85	0.1	49.85	48.65	0.1	688	0.01%
2024/10/30	0.1	49.20	0.1	49.10	48.80	0	718	0.00%
2024/10/29	0	0.00	0.1	49.50	49.10	-0.1	790	-0.01%
2024/10/25	1	50.10	0.2	50.00	50.10	0.8	823	0.09%
2024/10/24	0.1	50.10	0.2	50.60	49.85	-0.1	827	-0.01%
2024/10/23	3.1	50.60	0.1	50.70	50.30	3	828	0.36%
2024/10/21	0.1	50.80	2	50.00	50.50	-2	844	-0.23%
2024/10/17	1	50.80	0	0.00	50.70	1	867	0.12%
2024/10/16	1	50.50	1	50.70	50.50	0	903	0.00%
2024/10/15	1	51.00	0	0.00	50.50	1	988	0.10%
2024/10/14	0	50.80	0	0.00	50.60	0	1,000	0.00%
2024/10/11	0	50.77	0	0.00	50.20	0	1,016	0.00%
2024/10/09	0	50.40	0	51.30	50.10	0	1,047	0.00%
2024/10/08	1.1	51.05	0	0.00	51.30	1.1	1,045	0.11%
2024/10/07	0.1	52.10	0	0.00	51.80	0.1	1,049	0.00%
2024/10/04	1.2	51.62	0.2	52.08	51.20	1	1,054	0.10%
2024/10/01	1.4	52.08	0	0.00	52.00	1.4	1,063	0.13%
2024/09/27	1.1	53.78	0	0.00	53.00	1.1	1,065	0.10%
2024/09/26	2.2	54.38	2.2	54.90	53.80	0	1,063	0.00%
2024/09/24	4.1	54.30	1	54.70	54.20	3.1	1,068	0.29%
2024/09/23	1	55.00	1	54.90	55.10	0	1,083	0.00%
2024/09/19	1.1	54.12	0	0.00	54.00	1.1	1,241	0.09%
2024/09/18	1	55.40	1	55.00	54.00	0	1,307	0.00%
2024/09/16	0.1	56.80	1	57.00	55.30	-0.9	1,313	-0.07%
2024/09/13	3.2	55.70	2.4	55.94	55.70	0.8	1,294	0.06%
2024/09/12	0.1	54.70	1	54.30	54.50	-0.9	1,267	-0.07%
2024/09/11	1	52.60	1	52.40	52.50	0	1,264	0.00%
2024/09/10	2.1	55.82	1	54.50	53.10	1.1	1,276	0.09%
2024/09/09	1.1	54.00	0	0.00	54.50	1.1	1,276	0.09%
2024/09/06	1	55.20	2.1	54.71	54.80	-1.1	1,282	-0.09%
2024/09/05	0	51.80	11.1	53.26	51.70	-11.1	1,254	-0.88%
2024/09/04	0.1	51.91	12.1	52.00	51.40	-12	1,265	-0.95%
2024/09/03	1.4	55.86	1.3	57.44	54.10	0.1	1,268	0.00%
2024/09/02	1	52.70	2	53.75	54.60	-1	1,197	-0.08%
2024/08/30	0	0.00	2	52.95	52.50	-2	1,162	-0.17%
2024/08/29	2	52.00	0.1	51.30	52.00	1.9	1,158	0.16%
2024/08/28	0.4	51.23	0.3	51.30	51.30	0.1	1,161	0.01%
2024/08/27	1	51.80	1	52.10	52.10	0	1,165	0.00%
2024/08/26	0	0.00	1	52.60	52.20	-1	1,168	-0.09%
2024/08/23	1	51.50	0	0.00	51.80	1	1,175	0.09%
2024/08/22	1	51.80	2	52.20	52.20	-1	1,176	-0.09%
2024/08/21	1	51.90	0	0.00	52.10	1	1,190	0.08%
2024/08/20	0	0.00	1	53.30	52.50	-1	1,190	-0.08%
2024/08/19	1	51.80	1	52.30	51.90	0	1,192	0.00%
2024/08/16	0	52.60	1	53.00	52.30	-1	1,195	-0.08%
2024/08/15	1	52.30	0	0.00	51.90	1	1,195	0.08%
2024/08/14	22	51.63	2	51.30	52.00	20	1,167	1.71%
2024/08/13	0	0.00	1	51.30	50.70	-1	1,150	-0.09%
2024/08/12	0	0.00	2	49.00	48.60	-2	1,136	-0.18%
2024/08/09	3.3	48.65	1	49.80	48.25	2.3	1,139	0.20%
2024/08/08	0.1	48.25	0	0.00	48.20	0.1	1,134	0.00%
2024/08/07	0	0.00	1	46.60	48.90	-1	1,136	-0.09%
2024/08/06	2	44.40	1.3	45.61	45.35	0.7	1,136	0.06%
2024/08/05	0.3	48.06	0	0.00	47.35	0.3	1,131	0.03%
2024/08/02	0.1	52.61	13	52.78	52.60	-12.9	1,202	-1.07%
2024/08/01	18	55.31	4	54.70	54.60	14	1,221	1.15%
2024/07/31	0	0.00	2.3	54.01	54.10	-2.3	1,224	-0.19%
2024/07/30	0	0.00	0.1	49.30	49.20	-0.1	1,229	-0.01%
2024/07/29	0	49.40	0.1	49.01	48.20	-0.1	1,227	-0.01%
2024/07/26	2.4	48.94	1.6	49.46	49.20	0.8	1,229	0.06%
2024/07/22	2.4	51.09	1.7	52.20	50.30	0.7	1,225	0.06%
2024/07/19	2	52.50	13.7	52.54	52.40	-11.7	1,215	-0.96%
2024/07/18	1.3	54.62	0	0.00	54.10	1.3	1,205	0.11%
2024/07/17	1	56.40	0	0.00	56.10	1	1,191	0.08%
2024/07/16	11	57.24	3.3	56.58	57.50	7.7	1,158	0.66%
2024/07/15	5.4	52.98	0.7	53.42	52.60	4.7	1,083	0.43%
2024/07/12	1	54.30	0.4	54.67	54.10	0.6	1,073	0.06%
2024/07/11	0	0.00	2.1	55.13	56.00	-2.1	1,060	-0.20%
2024/07/10	2	53.85	0	0.00	53.80	2	1,035	0.19%
2024/07/09	0.1	53.50	0	54.00	53.70	0.1	1,032	0.01%
2024/07/08	0.1	55.10	0.1	55.00	54.40	0	1,032	0.00%
2024/07/02	1.4	54.26	1	53.90	53.90	0.4	1,008	0.04%
2024/07/01	0	0.00	0.2	54.70	54.20	-0.2	1,003	-0.02%
2024/06/28	0	0.00	1	55.40	55.70	-1	997	-0.10%
2024/06/27	1.2	55.50	0.1	57.10	55.50	1.1	996	0.11%
2024/06/26	23.1	58.00	20.4	58.35	57.80	2.7	973	0.28%
2024/06/25	0.4	56.97	170	57.44	59.20	-169.6	855	-19.82%	大賣/鉅額交易
2024/06/24	10.1	57.20	1.3	57.27	57.30	8.8	801	1.10%
2024/06/21	0	0.00	58	55.76	56.40	-58	737	-7.87%
2024/06/20	5.3	54.21	0	0.00	54.40	5.3	721	0.74%
2024/06/19	50	54.86	0	0.00	55.00	50	720	6.94%
2024/06/18	63	55.33	0.2	55.60	55.40	62.8	719	8.73%
2024/06/14	0.2	55.40	0	0.00	54.70	0.2	700	0.03%
2024/06/13	1	56.40	0	0.00	56.20	1	686	0.15%
2024/06/12	1	54.20	1.2	54.97	55.00	-0.2	672	-0.03%
2024/06/11	45.1	54.74	0	0.00	54.00	45.1	672	6.71%
2024/06/07	1.2	54.40	3	54.97	55.00	-1.8	660	-0.27%
2024/06/06	25	52.80	0	0.00	52.50	25	626	3.99%
2024/06/03	0	0.00	0.5	52.40	52.90	-0.5	670	-0.07%
2024/05/31	0.1	52.66	0.1	52.40	52.30	0	689	0.00%
2024/05/30	0	52.30	0.1	52.20	52.00	-0.1	690	-0.01%
2024/05/29	2	52.95	1	52.90	53.00	1	694	0.14%
2024/05/28	0.1	53.60	0	0.00	53.80	0.1	701	0.01%
2024/05/27	1	54.00	0	0.00	53.20	1	736	0.14%
2024/05/24	40	52.04	0	0.00	52.00	40	728	5.49%
2024/05/23	0	0.00	1	51.90	51.50	-1	730	-0.14%
2024/05/20	0	0.00	1	52.60	52.30	-1	743	-0.13%
2024/05/17	0	0.00	2	52.45	52.50	-2	744	-0.27%
2024/05/16	0	0.00	0.1	51.90	52.00	-0.1	747	-0.01%
2024/05/15	1.4	51.89	0.3	52.05	51.50	1.1	752	0.14%
2024/05/13	0.1	51.70	0	0.00	52.00	0.1	764	0.01%
2024/05/10	0.3	52.61	0.3	53.10	52.40	0	762	0.00%
2024/05/09	0.3	53.50	0	0.00	52.70	0.3	754	0.04%
2024/05/08	14	54.86	17.3	54.44	54.10	-3.3	738	-0.45%
2024/05/07	3.3	52.66	8	52.16	52.90	-4.7	649	-0.72%
2024/05/06	8	52.86	6	53.65	52.40	2	620	0.32%
2024/05/03	2	49.68	4.5	49.70	50.10	-2.5	546	-0.46%
2024/05/02	0.5	47.35	0.5	47.35	47.25	0	511	0.00%
2024/04/30	2.1	48.04	2.6	48.69	47.80	-0.5	516	-0.10%
2024/04/25	2	46.60	2.1	46.92	46.10	-0.1	522	-0.02%
2024/04/22	1	46.20	1	47.05	46.10	0	553	0.00%
2024/04/19	2.1	47.30	2	47.33	46.55	0.1	558	0.02%
2024/04/18	1	48.40	1	49.15	48.50	0	551	0.00%
2024/04/17	2	49.00	0	0.00	48.70	2	557	0.36%
2024/04/15	0	0.00	2	50.70	50.40	-2	561	-0.36%
2024/04/12	0	0.00	3	50.93	51.10	-3	563	-0.53%
2024/04/11	1	50.00	0	0.00	49.90	1	561	0.18%
2024/04/10	0	0.00	3	50.57	50.50	-3	568	-0.53%
2024/04/03	1	50.30	1	51.00	50.50	0	599	0.00%
2024/04/01	4	51.53	2.1	51.35	51.40	2	609	0.32%
2024/03/29	1	50.20	1	50.10	49.45	0	609	0.00%
2024/03/27	1	49.35	0	0.00	49.20	1	630	0.16%
2024/03/26	0.1	49.45	0	0.00	49.15	0.1	649	0.01%
2024/03/22	0.2	50.40	2	50.00	50.50	-1.8	789	-0.23%
2024/03/20	1	49.90	0	50.10	49.80	1	876	0.11%
2024/03/18	0	0.00	1	49.60	49.80	-1	1,169	-0.09%
2024/03/14	2.1	50.11	0	0.00	50.20	2.1	1,185	0.18%
2024/03/13	0.2	51.10	0	51.80	50.40	0.2	1,182	0.02%
2024/03/12	0	0.00	3	51.93	51.90	-3	1,175	-0.26%
2024/03/08	4	53.60	0	0.00	52.10	4	1,187	0.34%
2024/03/07	3.5	55.20	4.3	55.75	55.10	-0.8	1,185	-0.07%
2024/03/06	4	54.55	3.2	55.01	55.10	0.8	1,190	0.07%
2024/03/05	3	54.53	3	54.87	54.30	0	1,265	0.00%
2024/03/04	0.2	55.30	2	55.50	54.90	-1.9	1,305	-0.14%
2024/03/01	5.2	55.23	0	0.00	55.40	5.2	1,301	0.40%
2024/02/29	3	55.80	5.2	55.70	56.20	-2.2	1,295	-0.17%
2024/02/27	2	53.30	4.1	54.08	53.60	-2.1	1,285	-0.16%
2024/02/26	1.1	53.52	0	0.00	53.30	1.1	1,283	0.09%
2024/02/23	1	54.30	1	55.30	53.50	0	1,287	0.00%
2024/02/22	3	54.87	0	0.00	54.60	3	1,284	0.23%
2024/02/21	0.5	55.77	4.6	55.48	55.00	-4.1	1,280	-0.32%
2024/02/20	1.1	53.92	1	54.40	54.50	0.1	1,265	0.01%
2024/02/19	2.5	54.84	2.5	55.04	54.80	0	1,260	0.00%
2024/02/16	0	0.00	2	54.40	54.60	-2	1,257	-0.16%
2024/02/15	4.5	52.51	1.1	52.60	54.10	3.4	1,252	0.27%
2024/02/05	0	52.80	0.3	52.60	51.50	-0.3	1,239	-0.02%
2024/01/25	1.3	53.03	0.3	53.36	52.30	1	1,245	0.08%
2024/01/24	0	0.00	2.2	53.62	53.20	-2.2	1,251	-0.17%
2024/01/23	1	52.70	2	52.90	53.30	-1	1,253	-0.08%
2024/01/22	1	52.80	0.2	52.60	52.80	0.8	1,248	0.07%
2024/01/19	1.7	51.84	1.3	52.03	52.10	0.4	1,247	0.03%
2024/01/17	5.3	53.33	4	52.58	52.00	1.3	1,235	0.11%
2024/01/16	2	52.10	1.3	52.23	51.30	0.7	1,213	0.06%
2024/01/12	0.1	51.60	0	0.00	51.50	0.1	1,206	0.01%
2024/01/11	2.2	51.61	1	51.63	51.60	1.2	1,213	0.10%
2024/01/10	2	52.19	2	52.10	51.90	0	1,213	0.00%
2024/01/09	0.6	53.00	1.4	53.76	52.50	-0.8	1,212	-0.07%
2024/01/08	2.4	54.19	2	54.50	53.80	0.4	1,207	0.03%
2024/01/05	0	0.00	0.3	54.60	54.20	-0.3	1,208	-0.02%
2024/01/04	2.3	54.10	1.2	53.84	54.20	1.1	1,217	0.09%
2024/01/03	1.2	54.92	0.1	55.10	54.50	1.1	1,228	0.09%
2024/01/02	0.2	55.45	1	56.20	55.30	-0.8	1,225	-0.07%
2023/12/29	3.2	55.92	2	56.00	55.90	1.2	1,220	0.09%
2023/12/27	1	57.80	0	0.00	57.80	1	1,197	0.08%
2023/12/26	1	58.10	1.5	58.27	57.70	-0.5	1,195	-0.04%
2023/12/25	2	57.95	2	58.40	57.40	0	1,190	0.00%
2023/12/22	1	58.30	1.5	58.44	58.50	-0.5	1,185	-0.04%
2023/12/21	1	58.10	2	58.15	58.60	-1	1,176	-0.09%
2023/12/20	0	0.00	2	58.10	58.00	-2	1,157	-0.17%
2023/12/19	22.1	61.20	19	60.09	59.40	3.1	1,131	0.28%
2023/12/18	1	59.00	1.4	59.15	59.00	-0.4	1,032	-0.03%
2023/12/15	3	60.00	3.1	60.32	59.10	-0.1	1,021	-0.01%
2023/12/14	16	60.47	24	61.08	61.10	-8	980	-0.82%
2023/12/13	5.1	56.89	5	57.60	57.00	0.1	742	0.02%
2023/12/12	3	55.10	3	55.37	56.70	0	715	0.00%
2023/12/11	1	54.60	1	54.90	54.20	0	716	0.00%
2023/12/08	1	55.00	1	55.50	54.20	0	758	0.00%
2023/12/07	2	55.00	3	55.03	54.90	-1	857	-0.12%
2023/12/06	2	55.35	1	55.90	55.00	1	882	0.11%
2023/12/05	1	56.10	0	0.00	55.60	1	915	0.11%
2023/12/04	2	56.25	3.1	56.57	57.00	-1.1	999	-0.11%
2023/12/01	3.1	57.07	5.4	56.99	56.60	-2.3	1,041	-0.22%
2023/11/30	4.1	57.63	42.3	57.96	57.70	-38.3	1,036	-3.69%
2023/11/29	10	55.87	11	55.21	55.70	-1	950	-0.11%
2023/11/28	1	52.70	1	53.00	52.90	0	944	0.00%
2023/11/27	0	0.00	7	53.60	52.50	-7	942	-0.74%
2023/11/24	3	53.84	3	54.27	53.30	0	942	0.00%
2023/11/23	0	0.00	1	52.90	52.70	-1	913	-0.11%
2023/11/22	8	51.93	16	51.99	52.30	-8	914	-0.87%
2023/11/21	1	51.60	6	52.12	51.70	-5	912	-0.55%
2023/11/16	4	50.60	3	50.83	50.40	1	936	0.11%
2023/11/15	2	50.50	2	50.80	50.30	0	941	0.00%
2023/11/14	0	49.80	0	0.00	49.60	0	959	0.00%
2023/11/08	1	51.20	1	51.80	51.10	0	1,004	0.00%
2023/11/03	0	0.00	1	50.70	50.30	-1	1,018	-0.10%
2023/11/02	3	50.13	0	0.00	50.20	3	1,020	0.29%
2023/11/01	2	50.05	3	50.80	49.65	-1	1,021	-0.10%
2023/10/31	1	50.20	1	50.40	48.65	0	1,013	0.00%
2023/10/27	1	50.10	1	50.50	49.50	0	1,026	0.00%
2023/10/25	1	50.90	1	50.90	50.40	0	1,044	0.00%
2023/10/24	0	0.00	1	49.85	50.10	-1	1,050	-0.10%
2023/10/23	1	49.85	1	49.55	49.55	0	1,060	0.00%
2023/10/20	2	49.90	2	49.50	49.35	0	1,073	0.00%
2023/10/19	1	49.90	2	50.10	50.10	-1	1,095	-0.09%
2023/10/17	1	49.30	0	0.00	49.05	1	1,103	0.09%
2023/10/12	1	51.00	1	51.20	51.20	0	1,172	0.00%
2023/10/11	2	51.85	0.3	51.50	50.00	1.7	1,203	0.14%
2023/10/05	0	0.00	1	54.20	53.70	-1	1,243	-0.08%
2023/10/04	1	53.10	1	53.00	53.10	0	1,258	0.00%
2023/10/02	0	0.00	1	54.60	54.30	-1	1,304	-0.08%
2023/09/26	2	53.40	0	0.00	53.20	2	1,376	0.15%
2023/09/25	3	54.17	1	54.00	54.10	2	1,401	0.14%
2023/09/22	1	53.10	0	0.00	53.30	1	1,433	0.07%
2023/09/21	1	53.90	11	53.86	53.30	-10	1,440	-0.69%
2023/09/20	1	55.10	0	0.00	54.70	1	1,432	0.07%
2023/09/19	6	56.48	1	57.90	55.40	5	1,431	0.35%
2023/09/18	5	57.22	0	0.00	56.90	5	1,426	0.35%
2023/09/15	5	57.90	3	57.80	57.70	2	1,428	0.14%
2023/09/14	1	57.40	1	57.70	57.20	0	1,434	0.00%
2023/09/13	16	58.22	3	57.80	57.70	13	1,429	0.91%
2023/09/12	1	58.70	45.3	57.72	58.60	-44.3	1,408	-3.14%
2023/09/11	1.2	54.73	0.5	55.12	55.00	0.7	1,340	0.05%
2023/09/08	1.2	56.81	0	58.40	57.00	1.2	1,322	0.09%
2023/09/07	10.1	57.41	21	57.11	57.40	-10.9	1,308	-0.83%
2023/09/06	4.1	55.07	4	55.43	55.40	0.1	1,247	0.01%
2023/09/05	1.1	53.55	15.2	53.87	54.90	-14.1	1,215	-1.16%
2023/09/04	1.2	52.87	0	0.00	52.40	1.2	1,241	0.09%
2023/09/01	3	54.23	1.2	53.23	53.10	1.8	1,282	0.14%
2023/08/30	0.2	52.70	0.2	52.60	52.70	0	1,378	0.00%
2023/08/29	0.2	51.80	0	0.00	51.70	0.2	1,415	0.01%
2023/08/28	1	52.20	1.3	52.26	51.80	-0.3	1,437	-0.02%
2023/08/24	0.1	52.30	2.1	52.01	51.90	-2	1,518	-0.13%
2023/08/23	0.1	53.50	1	53.20	53.10	-0.9	1,529	-0.06%
2023/08/22	4.2	53.01	0	0.00	52.50	4.2	1,536	0.27%
2023/08/21	3	52.00	3	52.90	52.10	0	1,535	0.00%
2023/08/18	3.1	52.75	3.3	53.90	52.20	-0.2	1,541	-0.01%
2023/08/17	1.1	52.83	1.1	52.50	52.80	0	1,535	0.00%
2023/08/15	0	0.00	0	49.35	49.00	0	1,560	0.00%
2023/08/14	0.2	48.16	0.1	48.25	47.75	0.1	1,575	0.00%
2023/08/11	0	49.80	0	0.00	49.10	0	1,600	0.00%
2023/08/10	5	48.55	0	0.00	48.50	5	1,632	0.31%
2023/08/09	0.1	49.95	0.1	49.95	49.55	0	1,644	0.00%
2023/08/07	0	0.00	1	50.00	51.50	-1	1,709	-0.06%
2023/08/02	0.1	50.73	0	0.00	50.80	0.1	1,880	0.01%
2023/08/01	0.1	53.00	0	0.00	52.00	0.1	1,907	0.00%
2023/07/31	0.2	52.31	1.3	53.00	52.40	-1.1	1,951	-0.05%
2023/07/28	1.3	51.77	0.4	52.00	52.00	0.9	1,979	0.05%
2023/07/27	1	52.30	0	0.00	52.40	1	2,013	0.05%
2023/07/26	0.1	51.40	0	0.00	51.40	0.1	2,051	0.00%
2023/07/24	1.1	50.94	0	0.00	51.20	1.1	2,325	0.05%
2023/07/21	0.1	54.30	0	0.00	53.70	0.1	2,474	0.00%
2023/07/20	0.1	54.44	0	0.00	55.00	0.1	2,594	0.00%
2023/07/19	1	53.80	1.1	54.20	53.10	-0.1	2,650	-0.01%
2023/07/18	1.1	53.59	0	0.00	52.80	1.1	2,711	0.04%
2023/07/17	18	54.31	1	54.90	54.50	17	2,757	0.62%
2023/07/14	90.1	55.95	9.4	57.22	55.60	80.7	2,823	2.86%
2023/07/13	0.2	58.00	0	57.30	59.10	0.2	3,027	0.00%
2023/07/12	7	57.74	0.1	58.50	57.80	6.9	3,112	0.22%
2023/07/11	2.1	57.42	2	58.40	58.00	0.1	3,230	0.00%
2023/07/10	0	0.00	3	57.87	57.80	-3	3,342	-0.09%
2023/07/07	1	58.00	0	0.00	58.50	1	3,565	0.03%
2023/07/06	0.1	59.50	0.1	59.50	59.00	0	3,611	0.00%
2023/07/05	4.2	60.56	1	60.40	60.20	3.2	3,734	0.08%
2023/07/04	2	60.40	2.2	60.23	60.50	-0.2	3,742	-0.01%
2023/07/03	0.1	61.20	4	60.71	60.90	-4	3,751	-0.11%
2023/06/30	1.2	61.30	0	0.00	61.50	1.2	3,766	0.03%
2023/06/29	1	63.30	1	62.80	63.10	0	3,831	0.00%
2023/06/28	2.1	61.48	2	61.25	61.10	0.1	4,017	0.00%
2023/06/27	1	61.10	1	60.60	60.80	0	4,632	0.00%
2023/06/21	1	62.70	1	62.60	62.70	0	4,775	0.00%
2023/06/20	1	62.70	0	0.00	62.60	1	4,825	0.02%
2023/06/19	1	64.00	1.2	63.75	63.80	-0.2	4,918	0.00%
2023/06/16	1	63.30	1	63.30	63.30	0	5,097	0.00%
2023/06/15	5	63.40	4	63.85	64.30	1	5,191	0.02%
2023/06/14	2	64.60	1	64.20	64.30	1	5,480	0.02%
2023/06/13	2	65.00	2	64.85	64.80	0	5,680	0.00%
2023/06/12	2	65.15	14	64.71	65.40	-12	5,892	-0.20%
2023/06/09	14	67.31	3.3	67.52	67.10	10.7	5,999	0.18%
2023/06/08	6	67.17	2.6	66.89	66.70	3.4	6,224	0.06%
2023/06/07	6.1	70.30	1.1	70.30	69.70	5	6,559	0.08%
2023/06/06	7.5	70.62	8.1	70.80	70.80	-0.6	6,921	-0.01%
2023/06/05	4.2	69.38	5	69.28	70.20	-0.8	7,049	-0.01%
2023/06/02	0	0.00	1	67.90	67.10	-1	7,090	-0.01%
2023/06/01	2	66.45	2.1	66.39	66.60	-0.1	7,117	0.00%
2023/05/31	5	65.80	3	65.20	65.60	2	7,124	0.03%
2023/05/30	3.1	65.86	3.1	65.75	65.00	0.1	7,135	0.00%
2023/05/29	1	63.70	0	0.00	64.20	1	7,105	0.01%
2023/05/26	0	0.00	3	62.73	61.90	-3	7,200	-0.04%
2023/05/25	2	63.10	1	63.10	63.10	1	7,274	0.01%
2023/05/23	1	64.00	1	63.70	63.60	0	7,419	0.00%
2023/05/22	0	0.00	1	62.90	63.80	-1	7,454	-0.01%
2023/05/19	0.1	63.80	0	0.00	62.70	0.1	7,496	0.00%
2023/05/17	1.4	65.49	2	65.45	64.80	-0.6	7,740	-0.01%
2023/05/16	4	64.83	6	65.03	65.20	-2	7,826	-0.03%
2023/05/15	1.1	63.01	2	62.75	63.40	-0.9	7,910	-0.01%
2023/05/12	2	63.70	1	63.60	63.40	1	8,194	0.01%
2023/05/11	2	63.35	1	63.40	62.70	1	8,339	0.01%
2023/05/10	3.1	64.40	4	64.28	64.40	-1	8,394	-0.01%
2023/05/09	5	65.18	6	65.65	63.00	-1	8,433	-0.01%
2023/05/08	6	71.70	7	69.89	69.70	-1	8,348	-0.01%
2023/05/05	9	71.92	7	71.64	71.10	2	8,388	0.02%
2023/05/04	4	71.73	5	71.50	71.10	-1	8,500	-0.01%
2023/05/03	9	72.94	7	72.79	72.40	2	8,663	0.02%
2023/05/02	9	74.60	1	74.80	74.70	8	8,758	0.09%
2023/04/28	34.1	77.05	32	75.30	74.50	2.1	8,842	0.02%
2023/04/27	24.2	75.71	27	75.80	75.80	-2.9	8,763	-0.03%
2023/04/26	6	74.58	4	74.60	73.80	2	8,640	0.02%
2023/04/25	20	74.97	32	73.36	71.70	-12	8,534	-0.14%
2023/04/24	4	71.43	3	71.40	73.90	1	8,497	0.01%
2023/04/21	6	70.82	20	70.23	69.00	-14	8,443	-0.17%
2023/04/20	8	74.86	8	73.93	72.10	0	8,397	0.00%
2023/04/19	19	76.53	36	76.39	76.10	-17	8,370	-0.20%
2023/04/18	26.2	78.26	22	78.09	76.00	4.2	8,282	0.05%
2023/04/17	45	75.92	35	76.08	76.60	10	8,042	0.12%
2023/04/14	28.2	74.28	26.1	74.21	74.50	2.1	7,912	0.03%
2023/04/13	12.1	72.63	13	72.46	71.80	-0.9	7,787	-0.01%
2023/04/12	36	73.27	88	74.36	75.10	-52	7,664	-0.68%
2023/04/11	7	70.42	6	70.60	71.30	1	7,423	0.01%
2023/04/10	67	72.11	15.2	71.92	71.00	51.8	7,362	0.70%
2023/04/07	9.1	70.41	5	70.34	69.80	4.1	7,213	0.06%
2023/04/06	16	69.33	7	69.31	70.90	9	7,184	0.13%
2023/03/31	6	70.02	1	69.60	69.80	5	7,148	0.07%
2023/03/30	16	71.11	16.1	70.68	69.60	0	7,108	0.00%
2023/03/29	27.1	70.14	38	69.96	70.30	-10.9	7,015	-0.16%
2023/03/28	149	72.24	137.1	71.57	69.10	11.9	6,829	0.17%	大買/大賣/
2023/03/27	8.1	68.72	9	69.38	69.90	-0.9	6,219	-0.01%
2023/03/24	3	66.93	2	66.90	66.40	1	6,097	0.02%
2023/03/23	2	67.00	2	67.40	66.80	0	6,065	0.00%
2023/03/22	19	67.08	19.4	67.24	67.70	-0.4	6,008	-0.01%
2023/03/21	9	68.67	6	69.83	67.00	3	5,893	0.05%
2023/03/20	6	70.08	6	70.30	69.70	0	5,706	0.00%
2023/03/17	76	69.01	75	69.36	71.00	1	5,602	0.02%
2023/03/16	28	67.73	25	67.72	67.40	3	5,293	0.06%
2023/03/15	28	67.92	31	68.14	67.00	-3	5,114	-0.06%
2023/03/14	15	64.85	14.2	64.93	63.90	0.9	4,909	0.02%
2023/03/13	22	67.07	23	67.06	66.40	-1	4,796	-0.02%
2023/03/10	38.3	70.27	29	70.76	69.20	9.3	4,582	0.20%
2023/03/09	37	69.75	40.2	70.44	72.80	-3.2	4,249	-0.08%
2023/03/08	13	63.37	24	63.94	66.20	-11	3,884	-0.28%
2023/03/07	28	59.34	24.1	58.96	60.20	4	3,677	0.11%
2023/03/06	3.1	58.01	8.1	57.60	58.60	-5	3,595	-0.14%
2023/03/03	0	0.00	10	56.30	56.20	-10	3,543	-0.28%
2023/03/02	2	57.50	19	56.83	57.10	-17	3,539	-0.48%
2023/03/01	3.1	56.18	7	56.86	56.20	-3.9	3,528	-0.11%
2023/02/24	38	58.88	32	58.59	57.70	6	3,549	0.17%
2023/02/23	17	57.90	5.4	58.25	58.60	11.6	3,539	0.33%
2023/02/22	0.2	56.00	2	56.15	56.30	-1.8	3,461	-0.05%
2023/02/21	10.6	56.71	9.9	57.23	56.10	0.7	3,434	0.02%
2023/02/20	11	58.02	7	58.19	57.50	4	3,338	0.12%
2023/02/17	2	58.00	4	58.10	57.70	-2	3,320	-0.06%
2023/02/16	25.1	58.56	22	58.30	57.80	3.1	3,272	0.09%
2023/02/15	4.1	57.47	12	58.00	58.20	-7.9	3,113	-0.25%
2023/02/14	10	57.66	9	57.50	57.20	1	3,000	0.03%
2023/02/13	9.7	56.08	12	56.20	56.20	-2.3	2,909	-0.08%
2023/02/10	27.2	56.86	15	57.06	57.60	12.2	2,813	0.43%
2023/02/09	6	54.37	7	54.69	55.60	-1	2,525	-0.04%
2023/02/08	10	53.80	8.1	53.99	54.10	1.9	2,364	0.08%
2023/02/07	2	52.80	15	53.40	53.40	-13	2,265	-0.57%
2023/02/06	3	51.46	4	51.65	52.10	-1	2,211	-0.05%
2023/02/03	2	51.65	3.2	51.78	51.20	-1.2	2,175	-0.05%
2023/02/02	11	53.45	21.1	53.27	53.10	-10.1	2,109	-0.48%
2023/02/01	7.1	51.89	18.3	51.98	52.80	-11.2	1,952	-0.58%
2023/01/31	11.1	49.25	9.1	48.97	50.00	2	1,757	0.11%
2023/01/30	13	47.95	12.1	47.65	49.15	0.9	1,625	0.06%
2023/01/17	12	44.82	12	44.83	44.70	0	1,503	0.00%
2023/01/16	2	43.85	1	44.10	43.85	1	1,450	0.07%
2023/01/13	31	43.96	31.1	43.66	43.30	-0.1	1,420	0.00%
2023/01/12	8.1	43.23	21	43.38	42.75	-13	1,368	-0.95%
2023/01/11	4	41.46	8	41.98	42.10	-4	1,283	-0.31%
2023/01/10	6.2	42.04	6	41.92	41.85	0.2	1,287	0.02%
2023/01/09	5	42.15	11	42.12	42.45	-6	1,282	-0.47%
2023/01/06	1	39.90	6	39.94	40.10	-5	1,250	-0.40%
2023/01/05	7	40.04	5.3	40.03	39.25	1.7	1,270	0.13%
2023/01/04	8	39.68	0	0.00	39.50	8	1,276	0.63%
2023/01/03	3	39.20	6	39.58	39.60	-3	1,290	-0.23%
2022/12/30	4	39.44	1	39.26	38.80	3	1,300	0.23%
2022/12/29	2	38.28	7	38.56	39.10	-5	1,309	-0.38%
2022/12/28	2.3	39.01	1.3	39.12	38.55	1	1,339	0.08%
2022/12/27	6	40.23	3	40.37	39.60	3	1,345	0.22%
2022/12/26	3	40.02	1	40.60	39.80	2	1,363	0.15%
2022/12/23	0.3	40.05	11.3	40.07	40.35	-11	1,378	-0.80%
2022/12/22	6	40.33	1	40.20	40.10	5	1,395	0.36%
2022/12/21	8	40.16	11	39.95	40.20	-3	1,420	-0.21%
2022/12/20	2.1	40.61	1	41.25	39.50	1.1	1,449	0.08%
2022/12/19	3.2	41.09	2.2	41.33	40.85	1	1,476	0.07%
2022/12/16	7.2	42.05	0.1	42.05	41.70	7.1	1,482	0.48%
2022/12/15	3	42.95	3	43.22	43.10	0	1,479	0.00%
2022/12/14	2	42.98	3	43.15	43.05	-1	1,484	-0.07%
2022/12/13	4	42.63	0.1	43.00	42.40	3.9	1,499	0.26%
2022/12/12	2.2	42.81	0.2	42.70	42.80	2	1,519	0.13%
2022/12/09	2.1	43.23	0	0.00	43.00	2.1	1,530	0.14%
2022/12/08	6.1	43.65	3	44.05	43.60	3.1	1,532	0.20%
2022/12/07	13	44.82	8	45.15	43.65	5	1,539	0.33%
2022/12/06	10	47.48	6.2	47.51	45.95	3.8	1,527	0.25%
2022/12/05	10	47.60	26	47.79	47.30	-16	1,515	-1.06%
2022/12/02	7	46.86	12	47.07	47.40	-5	1,516	-0.33%
2022/12/01	7	46.58	5	46.61	46.75	2	1,504	0.13%
2022/11/30	4	45.53	29	45.26	46.10	-25	1,567	-1.60%
2022/11/29	1	43.45	1	43.75	43.95	0	1,560	0.00%
2022/11/28	7	43.69	14	44.30	44.05	-7	1,573	-0.44%
2022/11/25	7	44.12	5	44.44	43.65	2	1,616	0.12%
2022/11/24	11	43.70	2	43.58	44.30	9	1,628	0.55%
2022/11/23	16.2	44.30	4	44.53	44.10	12.2	1,641	0.74%
2022/11/22	17	45.04	1	45.05	44.65	16	1,678	0.95%
2022/11/21	22	47.07	9	45.67	46.55	13	1,798	0.72%
2022/11/18	2	44.40	2	45.28	43.75	0	1,751	0.00%
2022/11/17	4	45.15	1	45.25	45.00	3	1,788	0.17%
2022/11/16	1	44.50	1	44.80	44.75	0	1,814	0.00%
2022/11/15	2	44.15	5	44.75	44.30	-3	1,834	-0.16%
2022/11/14	0	0.00	3	43.42	43.60	-3	1,883	-0.16%
2022/11/11	3	43.10	0.2	42.75	42.50	2.8	1,961	0.14%
2022/11/10	0	42.87	0	0.00	42.85	0	2,132	0.00%
2022/11/09	5	43.16	6.1	43.31	43.40	-1.1	2,201	-0.05%
2022/11/08	7	43.28	1	43.90	42.30	6	2,254	0.27%
2022/11/07	7	42.73	1	42.90	42.65	6	2,284	0.26%
2022/11/04	2	41.68	1	41.85	42.70	1	2,316	0.04%
2022/11/03	1	41.95	5	41.72	42.25	-4	2,358	-0.17%
2022/11/02	2	41.78	1	42.50	42.25	1	2,363	0.04%
2022/11/01	9	40.71	9	40.67	40.75	0	2,360	0.00%
2022/10/31	0	0.00	0	39.80	39.95	0	2,372	0.00%
2022/10/28	0.3	38.46	0.2	38.70	38.70	0.1	2,389	0.01%
2022/10/27	0	0.00	0.1	39.15	39.25	-0.1	2,410	0.00%
2022/10/26	1	38.35	10	38.26	38.00	-9	2,446	-0.37%
2022/10/25	1.1	39.43	2.1	39.72	38.90	-1	2,465	-0.04%
2022/10/24	0	0.00	2	40.18	39.90	-2	2,476	-0.08%
2022/10/21	0.3	38.80	0.3	38.85	38.75	0	2,502	0.00%
2022/10/20	2.1	39.59	2	39.80	39.75	0.1	2,523	0.00%
2022/10/19	3	41.02	2.1	41.25	40.30	0.9	2,568	0.04%
2022/10/18	4.1	41.06	2	40.93	41.20	2.1	2,628	0.08%
2022/10/17	4.2	38.49	4	39.21	40.80	0.2	2,681	0.01%
2022/10/14	2	39.63	5.2	39.14	39.60	-3.2	2,790	-0.11%
2022/10/13	6	38.68	10	38.15	36.80	-4	2,811	-0.14%
2022/10/12	1.3	39.78	2	40.13	40.05	-0.7	2,810	-0.02%
2022/10/07	1	42.35	0.2	42.50	42.35	0.8	2,948	0.03%
2022/10/06	0	43.10	0	0.00	43.20	0	2,970	0.00%
2022/10/05	5	43.78	0	0.00	43.10	5	2,986	0.17%
2022/10/04	1	41.85	3	42.50	42.95	-2	3,007	-0.07%
2022/10/03	5	41.65	1	41.40	41.50	4	3,015	0.13%
2022/09/30	0.1	38.95	1.1	39.64	40.80	-1	3,079	-0.03%
2022/09/29	1.2	40.58	3	40.72	40.10	-1.8	3,112	-0.06%
2022/09/28	2	41.63	2.5	41.78	39.90	-0.5	3,139	-0.02%
2022/09/27	2.4	41.20	2	42.18	42.60	0.4	3,169	0.01%
2022/09/26	3	41.25	3	41.80	40.65	0	3,227	0.00%
2022/09/23	3	45.04	2	44.55	44.35	1	3,286	0.03%
2022/09/22	1	44.95	15	45.00	45.15	-14	3,357	-0.42%
2022/09/21	0	0.00	17	45.56	45.25	-17	3,412	-0.50%
2022/09/20	0	0.00	3	46.30	46.75	-3	3,524	-0.09%
2022/09/16	0	46.40	0	0.00	46.30	0	3,665	0.00%
2022/09/15	0	0.00	0	48.25	47.15	0	3,728	0.00%
2022/09/14	1	46.85	0	0.00	47.35	1	3,803	0.03%
2022/09/13	0	0.00	0	49.00	47.85	0	3,844	0.00%
2022/09/12	1	48.50	0	0.00	48.35	1	3,935	0.03%
2022/09/08	4.1	47.55	3	47.50	47.85	1.1	4,070	0.03%
2022/09/07	1	46.85	0	0.00	46.90	1	4,272	0.02%
2022/09/06	13.2	48.37	4	48.30	46.85	9.2	4,306	0.21%
2022/09/05	4.2	51.54	4	51.85	51.60	0.2	4,251	0.00%
2022/09/02	0	0.00	1	54.20	53.60	-1	4,266	-0.02%
2022/09/01	3.6	53.69	0.1	53.40	53.10	3.5	4,373	0.08%
2022/08/31	3.2	54.95	11	55.20	55.20	-7.8	4,359	-0.18%
2022/08/30	0.4	55.59	0	0.00	55.50	0.4	4,401	0.01%
2022/08/29	10	54.98	1	55.40	55.00	9	4,461	0.20%
2022/08/26	55	58.17	61	58.40	57.50	-6	4,469	-0.13%
2022/08/25	11	55.77	9.2	55.65	55.00	1.9	4,372	0.04%
2022/08/24	2.2	55.58	25.3	55.48	54.60	-23.1	4,383	-0.53%
2022/08/23	7.6	54.42	6	54.53	55.80	1.6	4,544	0.03%
2022/08/22	3.1	54.80	1	55.20	54.80	2.1	4,618	0.05%
2022/08/19	6.1	56.00	25	55.93	55.80	-19	4,774	-0.40%
2022/08/18	51.3	54.53	6.2	55.00	55.50	45.1	5,105	0.88%
2022/08/17	19.3	55.23	19.2	54.08	54.20	0.1	5,061	0.00%
2022/08/16	23.2	52.04	1	51.40	51.40	22.2	4,960	0.45%
2022/08/15	3	53.73	5	53.50	53.90	-2	4,941	-0.04%
2022/08/12	1	51.10	3	51.93	52.00	-2	4,902	-0.04%
2022/08/11	2	52.20	4	52.13	51.10	-2	4,885	-0.04%
2022/08/10	9	52.84	1	53.50	52.30	8	4,958	0.16%
2022/08/09	2	55.00	0	0.00	54.90	2	4,963	0.04%
2022/08/08	0	0.00	1	55.80	55.70	-1	5,015	-0.02%
2022/08/05	2.1	54.61	0	0.00	54.90	2.1	5,048	0.04%
2022/08/04	0	0.00	2	53.00	53.60	-2	5,119	-0.04%
2022/08/03	3	54.37	3	53.50	53.50	0	5,265	0.00%
2022/08/02	2.1	55.68	1	56.00	55.20	1.1	5,340	0.02%
2022/08/01	2	57.65	6	58.00	57.60	-4	5,370	-0.07%
2022/07/29	13	58.82	6	58.80	58.50	7	5,410	0.13%
2022/07/28	0	0.00	1	59.80	58.20	-1	5,570	-0.02%
2022/07/27	1	58.50	0	0.00	58.90	1	5,754	0.02%
2022/07/26	2	58.20	4	58.20	57.80	-2	5,793	-0.03%
2022/07/25	9	61.93	2	61.20	60.60	7	5,798	0.12%
2022/07/22	17	61.44	17	61.30	61.50	0	5,798	0.00%
2022/07/21	3.1	61.35	14	61.22	61.30	-10.9	5,806	-0.19%
2022/07/20	8	58.89	10	59.00	58.20	-2	5,727	-0.03%
2022/07/19	7	57.70	8	57.80	58.40	-1	5,765	-0.02%
2022/07/18	11	57.80	8	59.16	57.80	3	5,837	0.05%
2022/07/15	37	59.53	23	58.79	58.30	14	5,914	0.24%
2022/07/14	3	56.23	4	56.75	57.00	-1	5,907	-0.02%
2022/07/13	7	55.96	1	56.40	55.80	6	6,012	0.10%
2022/07/08	3	58.57	1	58.10	57.30	2	6,489	0.03%
2022/07/07	0	0.00	1	56.90	56.90	-1	6,970	-0.01%
2022/07/05	1	57.00	2	56.65	57.00	-1	7,385	-0.01%
2022/07/04	0	0.00	1	54.90	54.90	-1	7,499	-0.01%
2022/07/01	8	56.18	8	56.38	54.00	0	7,532	0.00%
2022/06/30	4	60.55	16.2	59.91	59.60	-12.2	7,534	-0.16%
2022/06/29	7	62.06	9	62.29	62.80	-2	7,691	-0.03%
2022/06/28	4	64.58	6	64.30	63.80	-2	7,879	-0.03%
2022/06/27	28	65.08	13	66.55	68.40	15	8,507	0.18%
2022/06/24	2	63.50	1	62.30	62.30	1	9,132	0.01%
2022/06/23	0	0.00	8	61.36	61.40	-8	9,238	-0.09%
2022/06/22	9	62.63	4	63.08	61.00	5	9,395	0.05%
2022/06/21	6	65.88	3	65.10	66.00	3	9,518	0.03%
2022/06/20	11	66.64	10	66.51	63.80	1	10,026	0.01%
2022/06/17	9	70.04	13	69.54	69.00	-4	10,076	-0.04%
2022/06/16	18	78.36	9.2	80.92	75.30	8.8	10,302	0.09%
2022/06/15	2	84.80	12	84.81	83.60	-10	10,585	-0.09%
2022/06/14	3	86.07	0	0.00	86.40	3	10,654	0.03%
2022/06/13	6	86.85	1	87.10	87.30	5	10,640	0.05%
2022/06/10	9	87.10	13	86.94	88.40	-4	10,621	-0.04%
2022/06/09	2	85.95	6	85.68	85.80	-4	10,525	-0.04%
2022/06/08	9	88.02	8	88.04	86.50	1	10,513	0.01%
2022/06/07	23	88.32	16	88.13	88.00	7	10,492	0.07%
2022/06/06	15	87.43	14	86.89	87.50	1	10,465	0.01%
2022/06/02	11	86.93	16	87.11	87.20	-5	10,509	-0.05%
2022/06/01	9	86.63	11.1	86.31	85.90	-2.1	10,509	-0.02%
2022/05/31	49	88.03	44	87.51	86.70	5	10,516	0.05%
2022/05/30	22	86.96	23	87.08	86.00	-1	10,342	-0.01%
2022/05/27	21	85.57	24	85.54	85.00	-3	10,246	-0.03%
2022/05/26	80.1	84.65	73	84.80	85.00	7.1	10,086	0.07%
2022/05/25	14	79.97	18.1	80.23	80.70	-4.1	9,718	-0.04%
2022/05/24	19.1	80.87	15	79.84	78.70	4.1	9,736	0.04%
2022/05/23	11	80.97	15	80.86	81.20	-4	9,704	-0.04%
2022/05/20	10	79.32	14	79.38	78.60	-4	9,734	-0.04%
2022/05/19	13	78.76	4	78.93	79.70	9	9,745	0.09%
2022/05/18	32	80.98	21	80.24	80.10	11	9,797	0.11%
2022/05/17	6	78.87	6	78.88	79.50	0	9,892	0.00%
2022/05/16	10	77.85	9	77.56	77.00	1	9,973	0.01%
2022/05/13	4	75.30	4	76.20	76.40	0	10,041	0.00%
2022/05/12	17	76.06	17	76.67	74.10	0	10,121	0.00%
2022/05/11	41	79.95	52	79.82	77.50	-11	10,284	-0.11%
2022/05/10	13	77.87	17	77.72	78.70	-4	10,708	-0.04%
2022/05/09	16	76.33	17	76.55	76.10	-1	10,779	-0.01%
2022/05/06	7	77.41	6	77.57	78.50	1	10,974	0.01%
2022/05/05	16	78.76	12	78.53	78.50	4	10,985	0.04%
2022/05/04	28	75.94	18	76.04	76.40	10	10,980	0.09%
2022/05/03	5	71.18	5	71.92	72.00	0	10,943	0.00%
2022/04/29	5	71.44	17	72.13	70.00	-12	11,069	-0.11%
2022/04/28	24	71.68	12	70.15	69.60	12	11,265	0.11%
2022/04/27	0	0.00	1	68.70	70.80	-1	11,423	-0.01%
2022/04/26	6	74.12	4.1	72.98	71.50	1.9	11,801	0.02%
2022/04/25	0	0.00	12	75.55	73.50	-12	12,604	-0.10%
2022/04/22	2	79.35	8	80.99	79.00	-6	12,807	-0.05%
2022/04/21	8	85.60	27.1	84.42	83.70	-19.1	13,150	-0.14%
2022/04/20	7	88.14	4	88.07	87.30	3	13,341	0.02%
2022/04/19	8.1	87.98	12.1	87.99	87.60	-4	13,553	-0.03%
2022/04/18	19	86.21	24.1	86.72	85.00	-5.1	13,948	-0.04%
2022/04/15	9	89.26	15	89.34	88.00	-6	14,342	-0.04%
2022/04/14	49.1	93.72	44	93.50	92.50	5.1	14,521	0.03%
2022/04/13	86.1	92.69	74	92.98	95.40	12.1	14,732	0.08%
2022/04/12	44	89.52	42.1	90.17	89.40	2	14,909	0.01%
2022/04/11	23	88.50	26	87.93	86.90	-3	15,048	-0.02%
2022/04/08	59	87.08	66	87.48	88.40	-7	15,483	-0.05%
2022/04/07	25	86.26	47.1	86.62	84.60	-22.1	16,221	-0.14%
2022/04/06	21.1	86.06	23.2	87.34	88.00	-2.1	17,036	-0.01%
2022/04/01	61.3	87.81	77.3	88.52	87.20	-16.1	17,681	-0.09%
2022/03/31	74	92.57	22.1	92.40	92.00	51.9	17,821	0.29%
2022/03/30	141.2	96.35	119.1	95.76	92.00	22.1	18,110	0.12%	大買/大賣/
2022/03/29	119.5	92.24	108	92.08	97.60	11.5	17,723	0.06%	大買/大賣/
2022/03/28	22	87.10	20.3	87.13	88.80	1.7	17,195	0.01%
2022/03/25	26.2	87.30	38.5	86.59	84.90	-12.3	17,271	-0.07%
2022/03/24	81.1	89.41	83	89.30	88.00	-1.9	17,274	-0.01%
2022/03/23	70	89.86	108.5	89.69	89.00	-38.5	17,165	-0.22%	大賣/
2022/03/22	14	85.60	16.2	84.87	86.00	-2.2	17,214	-0.01%
2022/03/21	84.3	85.82	27.5	85.90	85.40	56.8	17,232	0.33%
2022/03/18	47	82.43	39	82.40	84.00	8	17,008	0.05%
2022/03/17	7.3	76.99	9	77.14	79.20	-1.7	16,697	-0.01%
2022/03/16	1	71.80	0	0.00	72.00	1	16,836	0.01%
2022/03/15	1	69.50	3	69.93	69.30	-2	17,328	-0.01%
2022/03/14	0	0.00	0.3	73.50	73.90	-0.3	17,745	0.00%
2022/03/11	2.1	71.61	2	71.75	72.00	0.1	17,916	0.00%
2022/03/10	0.2	73.23	0.3	72.96	73.20	-0.1	18,035	0.00%
2022/03/09	1.3	70.72	12.5	70.22	71.10	-11.3	18,056	-0.06%
2022/03/08	4.5	71.58	10.3	70.16	67.70	-5.8	18,103	-0.03%
2022/03/07	10	76.38	5.2	76.84	74.20	4.8	18,246	0.03%
2022/03/04	15.2	80.39	3.3	80.00	79.90	11.9	18,310	0.06%
2022/03/03	1.3	78.82	7	79.24	78.20	-5.7	18,327	-0.03%
2022/03/02	0.4	77.15	10	78.22	78.50	-9.6	18,349	-0.05%
2022/03/01	0	77.30	4.4	78.10	78.80	-4.4	18,376	-0.02%
2022/02/25	6.5	77.41	3.2	76.69	76.70	3.3	18,449	0.02%
2022/02/24	4	76.95	6.7	77.63	76.20	-2.7	18,722	-0.01%
2022/02/23	2.1	79.43	4	79.68	80.70	-1.9	18,972	-0.01%
2022/02/22	2	77.05	8	77.96	77.70	-6	19,004	-0.03%
2022/02/21	0	81.00	3	80.90	80.50	-3	18,928	-0.02%
2022/02/18	10.1	82.02	7.5	81.44	82.30	2.6	18,892	0.01%
2022/02/17	36	83.49	38.5	83.19	82.50	-2.5	18,818	-0.01%
2022/02/16	9.5	81.55	14	81.32	81.20	-4.5	18,614	-0.02%
2022/02/15	62.6	80.31	69.1	79.97	78.00	-6.5	18,492	-0.03%
2022/02/14	26	83.17	22.2	81.55	80.20	3.8	18,393	0.02%
2022/02/11	72	86.65	63	86.81	86.20	9	18,285	0.05%
2022/02/10	86	87.50	84.5	87.40	90.00	1.5	18,045	0.01%
2022/02/09	15.3	82.32	18	82.56	83.00	-2.7	17,455	-0.02%
2022/02/08	41.3	81.43	42	81.20	82.20	-0.7	17,285	0.00%
2022/02/07	3	76.40	7	76.47	76.30	-4	17,026	-0.02%
2022/01/26	46.1	75.48	47.1	75.59	74.50	-1	16,965	-0.01%
2022/01/25	42	76.92	41	76.84	74.90	1	16,809	0.01%
2022/01/24	39.3	77.85	48.1	77.87	80.00	-8.8	16,642	-0.05%
2022/01/21	56.1	81.04	39	80.23	78.90	17.1	16,466	0.10%
2022/01/20	6	85.52	12	85.50	84.80	-6	16,268	-0.04%
2022/01/19	73	84.77	73	84.90	85.80	0	16,060	0.00%
2022/01/18	150.4	87.97	133.7	87.28	84.10	16.7	15,608	0.11%	大買/大賣/
2022/01/17	30.2	84.21	38	84.42	84.90	-7.8	14,751	-0.05%
2022/01/14	157.4	84.97	145.6	84.51	84.80	11.8	14,468	0.08%	大買/大賣/
2022/01/13	33.2	80.25	38.2	80.29	83.30	-5	14,031	-0.04%
2022/01/12	16	81.99	7.2	83.21	81.50	8.8	13,718	0.06%
2022/01/11	44.1	86.24	48.1	86.37	85.40	-4	13,403	-0.03%
2022/01/10	143.4	84.41	147	85.39	87.70	-3.6	12,873	-0.03%	大買/大賣/
2022/01/07	43	82.68	35.1	82.39	79.80	7.9	12,345	0.06%
2022/01/06	83.2	86.19	77	83.53	85.10	6.2	12,029	0.05%
2022/01/05	100.2	84.98	110	84.13	87.90	-9.8	11,519	-0.09%	大賣/
2022/01/04	23.2	84.33	36	83.83	80.50	-12.8	10,781	-0.12%
2022/01/03	78.1	83.76	79.1	84.10	84.00	-1	10,315	-0.01%
2021/12/30	215.1	81.83	191	81.87	82.00	24.1	9,703	0.25%	大買/大賣/
2021/12/29	97.1	76.00	155	77.43	78.10	-57.9	8,797	-0.66%	大賣/
2021/12/28	106	73.32	133.1	72.92	71.70	-27.1	7,868	-0.34%	大買/大賣/
2021/12/27	65.1	69.71	66	70.69	73.30	-0.9	7,134	-0.01%
2021/12/24	130.1	65.91	79	65.31	66.70	51.1	6,771	0.75%	大買/
2021/12/23	56	62.48	62.1	62.32	62.00	-6.1	6,230	-0.10%
2021/12/22	74	61.98	60.1	60.35	59.80	13.9	5,879	0.24%
2021/12/21	25.1	60.20	31	60.24	61.20	-5.9	5,681	-0.10%
2021/12/20	20	58.07	25	58.67	59.00	-5	5,422	-0.09%
2021/12/17	5	58.34	11	58.31	57.70	-6	5,187	-0.12%
2021/12/16	83	59.66	72	59.29	60.00	11	5,086	0.22%
2021/12/15	14.1	56.86	15	57.81	58.90	-0.9	4,481	-0.02%
2021/12/14	8	55.24	17	55.35	53.60	-9	4,305	-0.21%
2021/12/13	41	59.41	21	59.42	58.10	20	4,149	0.48%
2021/12/10	72	59.88	72	60.15	59.10	0	3,953	0.00%
2021/12/09	100	59.18	101	59.45	58.50	-1	3,689	-0.03%	大賣/
2021/12/08	88.1	55.23	84.1	55.69	56.30	4	3,166	0.13%
2021/12/07	56.1	52.43	66	52.40	52.90	-9.9	2,722	-0.37%
2021/12/06	32	51.93	29.1	52.09	51.00	2.9	2,528	0.11%
2021/12/03	15.1	50.95	12.1	51.11	50.20	3	2,399	0.13%
2021/12/02	44	51.11	44	51.33	50.10	0	2,355	0.00%
2021/12/01	27	50.57	29.1	51.41	52.40	-2.1	2,266	-0.09%
2021/11/30	43.1	49.64	34	50.71	51.60	9.1	2,024	0.45%
2021/11/29	11	46.90	10.1	46.45	46.95	1	1,916	0.05%
2021/11/26	3	45.87	1	45.60	45.05	2	1,838	0.11%
2021/11/25	1	49.60	2	49.15	48.30	-1	1,789	-0.06%
2021/11/24	10	49.49	16	48.88	50.00	-6	1,737	-0.35%
2021/11/23	65	50.68	50	49.91	48.40	15	1,643	0.91%
2021/11/22	57.1	49.01	51	49.21	51.00	6.1	1,332	0.45%
2021/11/19	0	0.00	4	43.18	46.40	-4	1,032	-0.39%
2021/11/18	1	42.45	0	0.00	42.20	1	958	0.10%
2021/11/17	2	42.13	7	42.31	43.00	-5	955	-0.52%
2021/11/16	2	41.95	1	41.70	41.75	1	954	0.10%
2021/11/15	4	42.58	3	42.95	42.60	1	957	0.10%
2021/11/12	6	42.23	8	42.56	41.95	-2	970	-0.21%
2021/11/11	7	43.81	6	43.13	42.15	1	968	0.10%
2021/11/10	4	43.01	3	42.90	44.20	1	954	0.10%
2021/11/09	3	42.70	6	42.36	42.60	-3	954	-0.31%
2021/11/08	3	41.75	3	41.98	41.60	0	960	0.00%
2021/11/05	1	41.10	0	0.00	41.25	1	1,003	0.10%
2021/11/04	6	41.86	0	0.00	41.65	6	1,042	0.58%
2021/11/03	7	41.57	10	41.83	42.55	-3	1,085	-0.28%
2021/11/02	0	0.00	2.1	41.52	40.40	-2.1	1,084	-0.19%
2021/11/01	2	42.05	4	41.90	41.90	-2	1,091	-0.18%
2021/10/29	4	41.61	4	42.13	41.40	0	1,108	0.00%
2021/10/28	11	42.27	2	42.00	41.85	9	1,153	0.78%
2021/10/27	0	0.00	5.1	40.73	42.95	-5.1	1,125	-0.45%
2021/10/26	4	39.08	5.1	39.63	39.05	-1.1	1,159	-0.09%
2021/10/25	3	38.92	2	39.15	38.90	1	1,192	0.08%
2021/10/22	2	38.35	2	38.65	38.85	0	1,251	0.00%
2021/10/21	4	38.68	14.1	39.16	38.95	-10.1	1,334	-0.76%
2021/10/20	1	38.75	1	39.15	38.65	0	1,396	0.00%
2021/10/19	2	38.48	1.2	38.00	38.75	0.8	1,474	0.05%
2021/10/15	0.1	36.30	3	36.87	37.15	-2.9	1,737	-0.17%
2021/10/14	2	34.83	5.1	35.12	35.65	-3.1	1,810	-0.17%
2021/10/13	3.1	35.15	4	35.06	34.85	-0.9	1,869	-0.05%
2021/10/12	4	37.16	3	37.37	36.95	1	1,912	0.05%
2021/10/08	0	0.00	1.1	37.53	37.75	-1.1	1,995	-0.06%
2021/10/07	2	36.95	2	37.10	37.05	0	2,112	0.00%
2021/10/06	3	35.93	3	36.37	35.75	0	2,302	0.00%
2021/10/05	3	35.42	2	35.25	36.60	1	2,628	0.04%
2021/10/04	2.2	35.26	3	35.27	34.85	-0.9	2,842	-0.03%
2021/10/01	3.1	37.03	4	37.11	36.00	-1	2,926	-0.03%
2021/09/30	2.1	37.84	0	0.00	37.80	2.1	3,231	0.06%
2021/09/29	1	38.30	7	37.94	38.15	-6	3,429	-0.17%
2021/09/28	1	38.80	0	0.00	38.75	1	3,578	0.03%
2021/09/27	0.1	40.00	0	0.00	39.70	0.1	3,663	0.00%
2021/09/24	3	40.00	0	0.00	40.00	3	3,926	0.08%
2021/09/23	3	39.98	4	39.55	39.45	-1	4,091	-0.02%
2021/09/22	1	38.60	0	0.00	39.50	1	4,275	0.02%
2021/09/17	1	40.85	1	40.60	41.65	0	4,281	0.00%
2021/09/16	2	40.70	2	40.88	40.65	0	4,297	0.00%
2021/09/15	2	41.35	0	0.00	40.90	2	4,303	0.05%
2021/09/13	6	43.00	1	42.80	42.70	5	4,333	0.12%
2021/09/10	0.1	42.15	0	0.00	42.35	0.1	4,348	0.00%
2021/09/09	0	41.95	0	0.00	42.00	0	4,413	0.00%
2021/09/08	4.1	41.75	0	0.00	41.00	4.1	4,466	0.09%
2021/09/07	1	40.25	1	41.85	41.00	0	4,461	0.00%
2021/09/06	2	41.60	5	42.55	40.30	-3	4,454	-0.07%
2021/09/03	1	43.85	5	43.69	43.90	-4	4,428	-0.09%
2021/09/02	13	45.00	11	45.25	43.80	2	4,420	0.05%
2021/09/01	9	43.72	0	0.00	44.20	9	4,394	0.20%
2021/08/31	0	0.00	2	43.38	43.90	-2	4,384	-0.05%
2021/08/30	2	43.38	1	43.85	42.75	1	4,381	0.02%
2021/08/27	2	43.38	1	43.05	43.05	1	4,375	0.02%
2021/08/26	1	42.85	0	0.00	42.75	1	4,369	0.02%
2021/08/24	1	41.75	1	41.40	41.30	0	4,363	0.00%
2021/08/20	0	0.00	11	39.71	40.45	-11	4,357	-0.25%
2021/08/19	3	40.55	3	41.15	39.80	0	4,344	0.00%
2021/08/18	4	39.33	9	39.98	41.75	-5	4,336	-0.12%
2021/08/17	2	40.88	1	39.55	39.25	1	4,329	0.02%
2021/08/16	3	41.15	6	40.68	41.40	-3	4,323	-0.07%
2021/08/13	1	41.50	4	41.93	41.20	-3	4,309	-0.07%
2021/08/12	0	0.00	6	44.31	45.30	-6	4,291	-0.14%
2021/08/11	8	45.56	6	43.35	43.30	2	4,281	0.05%
2021/08/10	11	46.22	7	46.87	46.90	4	4,256	0.09%
2021/08/09	10	47.26	8	47.82	45.50	2	4,238	0.05%
2021/08/06	0	0.00	10	48.19	48.20	-10	4,215	-0.24%
2021/08/05	0	0.00	13	49.50	48.60	-13	4,218	-0.31%
2021/08/04	5	49.90	2	50.80	49.60	3	4,232	0.07%
2021/08/03	3	50.43	0	0.00	50.40	3	4,225	0.07%
2021/08/02	1	48.00	3	49.45	50.00	-2	4,197	-0.05%
2021/07/30	31	49.02	8	49.07	48.20	23	4,179	0.55%
2021/07/29	5	47.97	4	48.31	47.70	1	4,135	0.02%
2021/07/28	1	48.85	6	48.33	47.80	-5	4,105	-0.12%
2021/07/27	13	50.00	12	50.43	49.30	1	4,081	0.02%
2021/07/26	5	50.74	0	0.00	51.40	5	4,035	0.12%
2021/07/23	7	49.43	5	49.27	48.50	2	4,000	0.05%
2021/07/22	46	52.00	72	50.96	50.40	-26	3,964	-0.66%
2021/07/21	25	52.72	19	53.39	51.80	6	4,023	0.15%
2021/07/20	16	50.72	15	51.48	50.80	1	3,899	0.03%
2021/07/19	3	51.17	4	51.55	52.20	-1	3,839	-0.03%
2021/07/16	9	50.52	0	0.00	50.80	9	3,799	0.24%
2021/07/15	5	50.36	15	50.31	51.30	-10	3,766	-0.27%
2021/07/14	28	50.63	37	51.08	48.80	-9	3,716	-0.24%
2021/07/13	19.1	51.43	43	52.79	51.00	-23.9	3,615	-0.66%
2021/07/12	38	53.87	9	54.57	54.70	29	3,441	0.84%
2021/07/09	10	50.37	15	50.41	52.00	-5	3,120	-0.16%
2021/07/08	8	47.25	36	46.74	47.30	-28	2,932	-0.95%
2021/07/07	15	47.65	25	48.72	47.10	-10	2,881	-0.35%
2021/07/06	9	44.77	10	43.62	45.60	-1	2,615	-0.04%
2021/07/05	5	42.92	8	41.42	43.65	-3	2,638	-0.11%
2021/07/02	7	38.97	30	39.43	39.70	-23	2,675	-0.86%
2021/07/01	86	39.55	31	39.06	40.05	55	2,619	2.10%
2021/06/30	7	37.71	11	38.00	38.90	-4	2,374	-0.17%
2021/06/29	46	36.86	47	36.44	35.40	-1	2,215	-0.05%
2021/06/28	0	0.00	1	33.95	34.05	-1	2,029	-0.05%
2021/06/25	1	33.70	1	33.35	33.30	0	2,025	0.00%
2021/06/24	0	0.00	1	34.10	33.90	-1	2,008	-0.05%
2021/06/22	0	0.00	0	33.70	33.55	0	1,992	0.00%
2021/06/21	25	33.60	0	0.00	33.35	25	1,974	1.27%
2021/06/18	46	34.91	6	34.11	33.95	40	1,971	2.03%
2021/06/17	11	33.64	2	34.10	34.15	9	1,934	0.47%
2021/06/16	0	0.00	1.1	32.78	31.95	-1.1	1,875	-0.06%
2021/06/15	2.1	32.32	1	32.45	32.80	1.1	1,867	0.06%
2021/06/11	0	0.00	0.1	31.90	31.80	-0.1	1,850	-0.01%
2021/06/09	0	0.00	0.2	31.80	32.00	-0.2	1,854	-0.01%
2021/06/07	1.3	31.08	1	31.05	30.60	0.3	1,855	0.02%
2021/06/03	0	0.00	2	31.93	31.90	-2	1,853	-0.11%
2021/05/28	0	31.85	0	0.00	31.85	0	1,828	0.00%
2021/05/20	0	0.00	12	29.98	29.80	-12	1,811	-0.66%
2021/05/19	1	29.80	1	29.95	30.20	0	1,808	0.00%
2021/05/18	5	28.20	5	28.93	29.50	0	1,798	0.00%
2021/05/17	0	0.00	2	28.35	26.90	-2	1,783	-0.11%
2021/05/12	0	0.00	1	30.20	29.00	-1	1,711	-0.06%
2021/05/11	0	0.00	1	32.40	31.35	-1	1,677	-0.06%
2021/05/10	12	33.19	0	0.00	33.25	12	1,656	0.72%
2021/05/07	0	0.00	6	30.90	31.50	-6	1,631	-0.37%
2021/05/06	6	29.85	0	0.00	29.80	6	1,618	0.37%
2021/05/03	1	33.50	2	32.70	32.00	-1	1,579	-0.06%
2021/04/29	2	35.60	3	35.53	34.55	-1	1,547	-0.06%
2021/04/27	4	36.26	33	36.62	34.55	-29	1,498	-1.93%
2021/04/26	2	34.70	2	35.00	34.95	0	1,330	0.00%
2021/04/23	0	0.00	10	33.10	33.40	-10	1,306	-0.77%
2021/04/22	2	32.75	11	33.85	32.30	-9	1,312	-0.69%
2021/04/21	0	0.00	0	34.20	34.05	0	1,305	0.00%
2021/04/20	0	0.00	1	34.35	34.85	-1	1,299	-0.08%
2021/04/19	3	33.52	16	33.80	33.65	-13	1,302	-1.00%
2021/04/16	1	34.15	2	33.80	34.20	-1	1,402	-0.07%
2021/04/15	1	33.05	3	32.75	32.95	-2	1,454	-0.14%
2021/04/14	0	0.00	10	32.23	32.40	-10	1,455	-0.69%
2021/04/13	22	34.08	3	32.97	32.85	19	1,483	1.28%
2021/04/12	3	34.92	7	35.57	34.70	-4	1,495	-0.27%
2021/04/09	64	35.84	18	35.71	35.75	46	1,446	3.18%
2021/04/08	16	33.46	41	33.06	34.75	-25	1,229	-2.03%
2021/04/07	4	30.80	1	31.00	31.60	3	1,062	0.28%
2021/04/06	2	30.40	1	30.80	30.35	1	1,048	0.10%
2021/04/01	1	30.25	0	0.00	30.05	1	1,034	0.10%
2021/03/26	0	31.00	0	0.00	29.35	0	1,067	0.00%
2021/03/23	1	30.10	0	0.00	29.80	1	1,110	0.09%
2021/03/22	1	30.25	0	0.00	30.55	1	1,094	0.09%
2021/03/19	5	29.25	5	29.25	29.30	0	1,073	0.00%
2021/03/18	1	29.60	0	0.00	29.30	1	1,084	0.09%
2021/03/12	1	29.10	0	0.00	29.10	1	1,309	0.08%
2021/03/11	0	0.00	1	29.50	29.00	-1	1,336	-0.07%
2021/03/09	5	28.48	5	28.65	28.70	0	1,373	0.00%
2021/03/08	1	28.30	0	0.00	28.10	1	1,442	0.07%
2021/03/02	1	29.05	1	29.00	28.30	0	1,571	0.00%
2021/02/26	3	28.70	2	28.78	28.70	1	1,610	0.06%
2021/02/24	5	29.00	0	0.00	28.60	5	1,774	0.28%
2021/02/23	1	29.70	0	0.00	29.30	1	1,880	0.05%
2021/02/22	1	29.40	0	0.00	29.35	1	1,877	0.05%
2021/02/19	2	28.73	0	0.00	28.75	2	1,870	0.11%
2021/02/18	1	28.25	0	0.00	28.25	1	1,872	0.05%
2021/02/05	0	0.00	0	26.80	26.85	0	1,880	0.00%
2021/01/27	0	0.00	1	28.00	27.85	-1	2,009	-0.05%
2021/01/26	0	0.00	6	28.53	27.90	-6	2,048	-0.29%
2021/01/22	1	27.55	0	0.00	27.80	1	2,044	0.05%
2021/01/21	2	28.70	0	0.00	27.50	2	2,041	0.10%
2021/01/20	1	28.85	0	0.00	28.30	1	2,032	0.05%
2021/01/19	0	0.00	1	29.75	29.60	-1	2,027	-0.05%
2021/01/18	1	29.50	0	0.00	29.40	1	2,031	0.05%
2021/01/14	2	30.83	1	30.80	30.75	1	2,039	0.05%
2021/01/13	1	30.60	0	0.00	30.65	1	2,191	0.05%
2021/01/12	4	30.19	13	30.16	29.85	-9	2,223	-0.40%
2021/01/11	64	32.28	35	31.86	31.45	29	2,240	1.29%
2021/01/08	3	30.80	3	30.93	31.60	0	2,139	0.00%
2021/01/07	0	0.00	1	30.00	29.90	-1	2,187	-0.05%
2021/01/06	8	31.24	3	31.78	29.50	5	2,207	0.23%
2021/01/05	5	31.23	7	31.43	31.50	-2	2,152	-0.09%
2020/12/31	6	29.95	6	29.90	29.85	0	2,097	0.00%
2020/12/30	20	30.50	20	30.54	30.25	0	2,087	0.00%
2020/12/29	2	30.05	22	29.78	29.55	-20	2,059	-0.97%
2020/12/22	10	28.00	0	0.00	28.10	10	1,990	0.50%
2020/12/14	8	30.65	4	30.45	30.45	4	1,911	0.21%
2020/12/10	10	30.50	6	31.03	31.15	4	1,873	0.21%
2020/12/09	10	31.21	23	31.57	31.70	-13	1,833	-0.71%
2020/12/08	6	29.62	2	29.65	29.75	4	1,672	0.24%
2020/12/07	0	0.00	46	29.61	29.15	-46	1,665	-2.76%
2020/12/04	1	30.30	0	0.00	29.95	1	1,643	0.06%
2020/12/03	2	30.55	1	30.50	30.30	1	1,635	0.06%
2020/12/02	5	31.13	1	31.25	30.80	4	1,601	0.25%
2020/12/01	19	31.03	24	31.02	32.00	-5	1,531	-0.33%
2020/11/27	16	30.40	11	30.23	30.00	5	1,440	0.35%
2020/11/26	0	0.00	7	29.85	29.80	-7	1,417	-0.49%
2020/11/25	10	30.30	27	29.86	29.80	-17	1,401	-1.21%
2020/11/24	8	30.31	15	30.77	29.65	-7	1,360	-0.51%
2020/11/23	38	30.13	22	30.44	30.10	16	1,293	1.24%
2020/11/20	18	29.24	15	29.68	29.25	3	1,206	0.25%
2020/11/19	10	27.90	10	27.93	27.80	0	1,097	0.00%
2020/11/18	2	27.50	2	27.75	27.80	0	1,089	0.00%
2020/11/17	2	27.78	0	0.00	27.45	2	1,086	0.18%
2020/11/16	5	28.00	0	0.00	27.80	5	1,088	0.46%
2020/11/13	1	27.80	0	0.00	27.80	1	1,076	0.09%
2020/11/12	6	27.84	1	27.70	27.70	5	1,074	0.47%
2020/11/11	0	0.00	11	26.48	27.40	-11	1,033	-1.06%
2020/11/10	1	26.80	0	0.00	26.55	1	1,021	0.10%
2020/11/09	3	27.15	3	27.25	27.10	0	1,010	0.00%
2020/11/05	0	0.00	10	27.45	27.50	-10	998	-1.00%
2020/11/04	5	28.08	3	27.98	27.80	2	992	0.20%
2020/11/03	9	27.81	1	27.65	27.70	8	957	0.84%
2020/10/30	11	26.97	0	0.00	26.50	11	919	1.20%
2020/10/23	9	27.70	0	0.00	27.45	9	883	1.02%
2020/10/22	3	27.70	0	0.00	27.50	3	879	0.34%
2020/10/21	12	29.14	8	28.88	28.45	4	848	0.47%
2020/10/20	0	0.00	39	27.83	28.40	-39	683	-5.71%
2020/10/19	31	27.57	0	0.00	27.55	31	638	4.85%
2020/10/15	15	27.33	35	27.85	27.30	-20	569	-3.51%
2020/10/14	1	26.25	2	25.95	26.40	-1	451	-0.22%
2020/10/13	5	25.64	5	25.36	25.50	0	421	0.00%
2020/10/12	2	25.15	0	0.00	25.10	2	415	0.48%
2020/09/29	1	24.50	1	24.90	24.60	0	447	0.00%
2020/09/11	1	25.20	0	0.00	25.35	1	567	0.18%
2020/08/21	1	23.30	0	0.00	23.75	1	810	0.12%
2020/08/20	10	22.90	0	0.00	23.00	10	811	1.23%
2020/08/19	10	24.40	0	0.00	24.30	10	809	1.24%
2020/08/14	10	24.80	0	0.00	24.80	10	827	1.21%
2020/08/10	15	24.80	5	25.00	24.70	10	894	1.12%
2020/07/28	5	24.50	0	0.00	23.55	5	1,094	0.46%
2020/07/21	0	0.00	4	24.60	24.90	-4	1,295	-0.31%
2020/07/17	4	24.74	0	0.00	24.40	4	1,377	0.29%
2020/07/06	2	26.93	2	27.05	27.10	0	1,746	0.00%
2020/07/03	0	0.00	2	27.15	27.00	-2	1,777	-0.11%
2020/07/01	1	25.80	1	25.95	25.80	0	1,731	0.00%
2020/06/29	1	25.70	1	26.10	25.75	0	1,729	0.00%
2020/06/24	1	26.10	0	0.00	26.10	1	1,722	0.06%
2020/06/23	3	26.15	3	26.32	26.15	0	1,731	0.00%
2020/06/22	2	26.45	2	26.10	26.10	0	1,732	0.00%
2020/06/19	1	26.75	0	0.00	26.55	1	1,744	0.06%
2020/06/15	1	25.75	0	0.00	25.70	1	1,796	0.06%
2020/06/12	0	0.00	1	26.05	26.10	-1	1,805	-0.06%
2020/06/11	0	0.00	3	26.90	26.60	-3	1,825	-0.16%
2020/06/10	4	27.45	7	27.37	27.20	-3	1,845	-0.16%
2020/06/09	0	0.00	1	27.60	27.40	-1	1,874	-0.05%
2020/06/08	0	0.00	2	28.40	28.05	-2	1,894	-0.11%
2020/06/05	5	29.08	4	28.45	28.45	1	1,891	0.05%
2020/06/04	0	0.00	25	28.54	28.45	-25	1,796	-1.39%
2020/06/03	4	28.55	9	28.22	28.20	-5	1,796	-0.28%
2020/06/01	22	27.73	10	27.89	28.05	12	1,777	0.67%
2020/05/29	15	26.88	0	0.00	26.85	15	1,759	0.85%
2020/05/28	0	0.00	30	27.43	27.00	-30	1,780	-1.69%
2020/05/27	25	27.39	0	0.00	27.20	25	1,801	1.39%
2020/05/26	5	27.45	0	0.00	27.25	5	1,852	0.27%
2020/05/22	0	0.00	18	27.54	27.00	-18	2,030	-0.89%
2020/05/21	0	0.00	5	27.30	27.40	-5	2,115	-0.24%
2020/05/20	10	27.70	5	27.73	27.20	5	2,171	0.23%
2020/05/19	0	0.00	1	27.10	27.20	-1	2,188	-0.05%
2020/05/18	22	27.33	0	0.00	26.85	22	2,206	1.00%
2020/05/14	2	28.18	10	28.72	27.25	-8	2,248	-0.36%
2020/05/13	8	27.90	4	27.76	27.80	4	2,215	0.18%
2020/05/08	6	28.49	1	28.80	28.15	5	2,303	0.22%
2020/05/07	4	28.50	0	0.00	28.70	4	2,347	0.17%
2020/05/06	5	28.95	1	28.20	28.30	4	2,372	0.17%
2020/05/05	2	29.23	4	29.15	28.80	-2	2,409	-0.08%
2020/04/30	22	29.43	36	29.62	28.50	-14	2,565	-0.55%
2020/04/29	12	27.69	0	28.20	28.00	12	2,483	0.48%
2020/04/28	5	27.53	1	27.65	27.40	4	2,537	0.16%
2020/04/27	1	28.70	1	28.55	28.10	0	2,549	0.00%
2020/04/24	5	27.95	0	0.00	27.85	5	2,548	0.20%
2020/04/22	0	0.00	5	28.60	28.20	-5	2,666	-0.19%
2020/04/21	1	28.50	0	0.00	27.45	1	2,682	0.04%
2020/04/20	1	28.30	1	28.20	28.20	0	2,767	0.00%
2020/04/17	38	28.83	39	28.54	27.30	-1	2,803	-0.04%
2020/04/16	61	26.84	64	26.91	27.65	-3	3,005	-0.10%
2020/04/15	3	24.28	44	24.11	25.20	-41	2,939	-1.39%
2020/04/09	5	22.60	0	0.00	22.50	5	3,936	0.13%
2020/04/08	26	22.99	1	22.95	23.40	25	3,916	0.64%
2020/04/07	0	0.00	1	21.70	21.65	-1	3,884	-0.03%
2020/04/06	2	19.90	2	20.05	20.10	0	3,884	0.00%
2020/04/01	0	19.95	0	0.00	20.00	0	3,880	0.00%
2020/03/30	0	0.00	3	19.20	19.50	-3	3,897	-0.08%
2020/03/27	5	19.80	1	19.80	19.15	4	3,919	0.10%
2020/03/25	12	19.90	0	0.00	19.50	12	3,933	0.31%
2020/03/20	0	0.00	5	18.45	18.40	-5	4,017	-0.12%
2020/03/17	2	18.35	3	19.17	18.45	-1	3,969	-0.03%
2020/03/16	0	0.00	1	22.80	20.35	-1	3,943	-0.03%
2020/03/13	6	22.21	5	22.68	22.55	1	3,917	0.03%
2020/03/12	4	25.19	3	25.62	24.40	1	3,886	0.03%
2020/03/11	0	0.00	1	28.40	27.05	-1	3,864	-0.03%
2020/03/10	4	26.91	7	27.34	28.00	-3	3,878	-0.08%
2020/03/09	3	28.47	11	28.32	28.00	-8	3,962	-0.20%
2020/03/05	1	30.10	0	0.00	30.10	1	3,982	0.03%
2020/03/03	0	0.00	1	30.15	29.80	-1	3,946	-0.03%
2020/03/02	1	29.50	0	0.00	29.15	1	3,929	0.03%
2020/02/27	2	29.88	15	30.41	29.05	-13	3,904	-0.33%
2020/02/26	9	31.33	11	31.35	30.80	-2	3,849	-0.05%
2020/02/25	36	32.78	12	33.19	32.50	24	3,774	0.64%
2020/02/24	17	32.63	9	32.78	33.25	8	3,657	0.22%
2020/02/21	5	31.57	7	31.31	31.65	-2	3,554	-0.06%
2020/02/20	1	31.10	0	0.00	31.05	1	3,493	0.03%
2020/02/19	4	31.30	3	31.00	31.00	1	3,467	0.03%
2020/02/18	13	31.05	13	31.04	31.30	0	3,444	0.00%
2020/02/17	0	0.00	3	30.47	30.25	-3	3,363	-0.09%
2020/02/13	0	0.00	2	31.30	30.30	-2	3,323	-0.06%
2020/02/12	15	30.93	13	30.97	30.90	2	3,302	0.06%
2020/02/11	11	31.49	10	31.15	31.10	1	3,274	0.03%
2020/02/10	4	31.04	3	30.92	31.10	1	3,217	0.03%
2020/02/07	1	30.70	2	30.95	30.50	-1	3,165	-0.03%
2020/02/06	4	31.38	13	31.17	31.15	-9	3,130	-0.29%
2020/02/05	17	31.20	41	30.84	30.70	-24	3,067	-0.78%
2020/02/04	7	29.86	13	29.96	30.55	-6	2,935	-0.20%
2020/02/03	2	27.15	1	26.70	27.80	1	2,837	0.04%
2020/01/31	4	28.20	7	27.92	28.60	-3	2,802	-0.11%
2020/01/30	4	27.45	5	27.60	27.45	-1	2,737	-0.04%
2020/01/20	22	30.64	1	31.00	30.50	21	2,700	0.78%
2020/01/17	8	31.26	0	0.00	31.25	8	2,672	0.30%
2020/01/16	33	32.58	34	32.43	31.80	-1	2,648	-0.04%
2020/01/15	42	32.01	33	32.33	32.20	9	2,564	0.35%
2020/01/14	4	32.15	5	32.73	32.60	-1	2,499	-0.04%
2020/01/13	3	31.55	2	31.90	31.70	1	2,385	0.04%
2020/01/10	32	32.92	25	33.14	32.70	7	2,303	0.30%
2020/01/09	11	31.32	9	31.50	31.30	2	2,015	0.10%
2020/01/08	7	32.32	8	32.29	31.15	-1	1,960	-0.05%
2020/01/07	55	32.06	70	32.35	32.00	-15	1,779	-0.84%
2020/01/06	75	32.21	106	32.53	33.70	-31	1,529	-2.03%	大賣/
2020/01/03	22	30.29	34	30.35	30.65	-12	1,138	-1.05%
2020/01/02	13	28.06	10	28.10	27.90	3	937	0.32%
2019/12/31	1	28.20	2	28.15	28.10	-1	976	-0.10%
2019/12/30	8	27.91	3	27.95	28.00	5	972	0.51%
2019/12/25	6	27.77	2	27.65	27.55	4	1,049	0.38%
2019/12/24	1	27.90	0	0.00	27.75	1	1,112	0.09%
2019/12/19	1	27.20	0	0.00	27.20	1	1,103	0.09%
2019/12/18	2	27.53	2	27.60	27.65	0	1,089	0.00%
2019/12/17	1	27.00	0	0.00	27.15	1	1,011	0.10%
2019/12/09	0	0.00	5	27.00	26.80	-5	1,035	-0.48%
2019/12/05	0	0.00	2	26.80	27.10	-2	1,041	-0.19%
2019/12/04	10	27.92	11	27.89	27.50	-1	1,087	-0.09%
2019/12/03	8	26.97	3	26.98	27.00	5	998	0.50%
2019/11/27	1	25.15	4	25.58	25.65	-3	1,051	-0.29%
2019/11/15	2	25.05	0	0.00	24.90	2	1,040	0.19%
2019/11/14	2	25.45	0	0.00	25.15	2	1,039	0.19%
2019/11/13	0	0.00	1	26.00	25.65	-1	1,037	-0.10%
2019/11/12	1	24.90	1	25.30	25.20	0	1,033	0.00%
2019/11/11	0	0.00	1	24.80	24.75	-1	1,033	-0.10%
2019/11/07	2	25.80	4	25.80	25.60	-2	1,029	-0.19%
2019/10/30	4	26.65	0	0.00	26.65	4	1,040	0.38%
2019/10/29	2	26.60	0	0.00	26.65	2	1,038	0.19%
2019/10/25	0	0.00	10	27.50	27.50	-10	1,061	-0.94%
2019/10/24	8	27.77	9	27.83	27.90	-1	1,059	-0.09%
2019/10/23	0	0.00	2	26.90	26.90	-2	1,021	-0.20%
2019/10/22	11	26.55	0	0.00	26.50	11	1,007	1.09%
2019/10/21	0	0.00	2	26.95	26.85	-2	1,002	-0.20%
2019/10/18	0	0.00	4	26.60	26.50	-4	1,010	-0.40%
2019/10/17	2	26.70	0	0.00	26.70	2	1,008	0.20%
2019/10/16	5	26.80	1	26.60	26.60	4	1,009	0.40%
2019/10/15	2	27.85	2	28.20	27.80	0	981	0.00%
2019/10/14	3	28.15	22	27.80	27.70	-19	974	-1.95%
2019/10/09	2	28.05	2	28.40	28.05	0	961	0.00%
2019/10/08	2	28.88	6	28.43	28.40	-4	959	-0.42%
2019/10/07	0	0.00	2	28.45	28.90	-2	936	-0.21%
2019/10/04	2	28.15	3	28.38	27.80	-1	885	-0.11%
2019/10/03	5	28.10	0	0.00	28.15	5	874	0.57%
2019/10/02	11	29.00	17	28.59	28.60	-6	866	-0.69%
2019/10/01	29	28.67	4	28.81	29.10	25	847	2.95%
2019/09/27	4	27.71	11	27.90	28.05	-7	770	-0.91%
2019/09/26	7	27.40	20	27.46	27.30	-13	695	-1.87%
2019/09/25	15	27.07	7	27.58	27.00	8	662	1.21%
2019/09/24	2	26.95	0	0.00	26.80	2	653	0.31%
2019/09/20	3	27.05	0	0.00	27.05	3	649	0.46%
2019/09/19	2	27.05	0	0.00	27.05	2	650	0.31%
2019/09/18	5	27.20	0	0.00	27.20	5	645	0.77%
2019/09/17	7	27.54	9	27.40	27.50	-2	636	-0.31%
2019/09/12	2	26.65	0	0.00	26.65	2	603	0.33%
2019/09/10	0	0.00	2	27.20	26.80	-2	601	-0.33%
2019/09/09	4	27.50	27	27.15	26.90	-23	600	-3.83%
2019/09/06	7	28.19	6	28.48	27.80	1	585	0.17%
2019/09/05	6	27.34	3	27.43	27.50	3	513	0.58%
2019/09/04	2	26.55	0	0.00	26.65	2	501	0.40%
2019/09/02	18	27.03	0	0.00	26.85	18	493	3.65%
2019/08/30	3	25.98	7	25.69	26.75	-4	451	-0.89%
2019/08/21	5	24.55	0	0.00	24.65	5	441	1.13%
2019/08/13	5	23.75	5	23.85	23.80	0	457	0.00%
2019/08/08	8	24.11	10	24.00	24.20	-2	466	-0.43%
2019/08/07	1	24.50	0	0.00	23.75	1	475	0.21%
2019/08/06	1	24.55	7	24.11	24.70	-6	472	-1.27%
2019/07/29	1	28.00	3	28.10	28.20	-2	483	-0.41%
2019/07/26	1	28.90	0	0.00	28.95	1	476	0.21%
2019/07/24	2	28.70	4	28.73	28.75	-2	475	-0.42%
2019/07/23	0	0.00	1	28.55	28.60	-1	480	-0.21%
2019/07/22	3	28.95	0	0.00	28.55	3	489	0.61%
2019/07/18	0	0.00	1	28.50	28.20	-1	489	-0.20%
2019/07/17	0	0.00	10	28.40	28.40	-10	532	-1.88%
2019/07/16	16	28.90	0	0.00	28.90	16	541	2.95%
2019/07/15	3	28.90	0	0.00	28.85	3	552	0.54%
2019/07/12	2	29.00	3	29.00	29.15	-1	602	-0.17%
2019/07/11	6	28.54	0	0.00	28.60	6	645	0.93%
2019/07/09	1	28.50	0	0.00	28.75	1	663	0.15%
2019/07/08	5	28.92	27	29.09	28.80	-22	671	-3.27%
2019/07/05	1	29.30	1	29.30	29.30	0	690	0.00%
2019/07/04	17	29.49	3	29.55	29.60	14	712	1.97%
2019/07/03	1	28.25	2	28.53	28.60	-1	726	-0.14%
2019/07/02	2	28.23	0	0.00	28.30	2	737	0.27%
2019/07/01	1	28.05	1	28.25	28.30	0	749	0.00%
2019/06/20	3	28.62	3	28.80	28.55	0	784	0.00%
2019/06/19	1	28.15	0	0.00	28.20	1	796	0.13%
2019/06/14	0	0.00	2	27.58	27.65	-2	809	-0.25%
2019/06/12	2	27.25	1	27.60	27.35	1	835	0.12%
2019/06/11	1	27.25	0	0.00	27.15	1	844	0.12%
2019/06/06	0	0.00	1	26.85	26.90	-1	875	-0.11%
2019/06/05	2	28.50	2	28.00	27.60	0	884	0.00%
2019/05/23	0	0.00	1	27.10	27.10	-1	967	-0.10%
2019/05/22	1	28.05	0	0.00	27.50	1	976	0.10%
2019/05/16	3	28.80	0	0.00	28.30	3	1,029	0.29%
2019/05/15	5	28.30	1	29.00	29.05	4	1,051	0.38%
2019/05/13	1	27.50	0	0.00	27.40	1	1,148	0.09%
2019/05/10	0	0.00	1	28.10	28.30	-1	1,146	-0.09%
2019/05/07	16	30.84	10	31.20	30.70	6	1,138	0.53%
2019/05/06	14	30.76	1	31.15	30.55	13	1,125	1.16%
2019/05/03	1	31.45	0	0.00	31.50	1	1,121	0.09%
2019/04/30	4	31.65	0	0.00	31.60	4	1,130	0.35%
2019/04/26	0	0.00	1	31.60	31.50	-1	1,145	-0.09%
2019/04/25	1	32.30	0	0.00	32.30	1	1,181	0.08%
2019/04/23	1	33.95	12	34.50	33.10	-11	1,183	-0.93%
2019/04/22	3	33.00	5	32.95	33.05	-2	1,142	-0.18%
2019/04/18	6	34.10	6	33.80	32.20	0	1,136	0.00%
2019/04/17	16	33.62	9	33.59	33.50	7	1,110	0.63%
2019/04/16	0	0.00	3	32.75	32.90	-3	1,070	-0.28%
2019/04/12	7	32.46	0	0.00	32.15	7	1,060	0.66%
2019/04/11	2	32.78	1	32.50	32.50	1	1,066	0.09%
2019/04/10	1	32.60	2	32.90	32.60	-1	1,056	-0.09%
2019/04/09	1	32.70	26	32.56	32.70	-25	1,039	-2.41%
2019/04/08	0	0.00	3	31.80	31.90	-3	1,009	-0.30%
2019/04/03	1	31.45	0	0.00	31.40	1	1,002	0.10%
2019/04/02	3	30.83	2	30.70	31.10	1	993	0.10%
2019/03/28	1	30.70	0	0.00	30.70	1	1,004	0.10%
2019/03/25	1	30.90	0	0.00	30.60	1	1,029	0.10%
2019/03/22	0	0.00	2	32.50	31.80	-2	1,032	-0.19%
2019/03/20	2	31.50	1	31.60	31.35	1	1,051	0.10%
2019/03/19	1	31.75	0	0.00	31.75	1	1,067	0.09%
2019/03/18	2	31.83	0	0.00	31.70	2	1,080	0.19%
2019/03/15	0	0.00	5	32.55	32.40	-5	1,094	-0.46%
2019/03/14	3	33.00	0	0.00	32.25	3	1,131	0.27%
2019/03/12	1	32.60	1	33.40	32.50	0	1,265	0.00%
2019/03/11	0	0.00	1	32.75	33.00	-1	1,332	-0.08%
2019/03/08	1	32.00	0	0.00	31.90	1	1,393	0.07%
2019/03/07	5	32.50	5	32.95	32.20	0	1,413	0.00%
2019/03/04	1	31.60	5	31.30	31.50	-4	1,483	-0.27%
2019/02/25	5	33.80	0	0.00	33.10	5	1,515	0.33%
2019/02/22	2	33.20	0	0.00	33.15	2	1,551	0.13%
2019/02/20	1	32.95	1	33.45	32.65	0	1,666	0.00%
2019/02/18	0	0.00	10	32.50	32.65	-10	1,693	-0.59%
2019/02/15	0	0.00	2	32.80	31.90	-2	1,691	-0.12%
2019/02/14	4	32.96	3	32.90	32.75	1	1,694	0.06%
2019/02/13	34	32.71	16	33.14	33.55	18	1,686	1.07%
2019/02/12	2	31.05	1	32.00	32.00	1	1,628	0.06%
2019/01/28	1	30.60	1	30.75	30.35	0	1,751	0.00%
2019/01/18	1	30.55	1	30.70	31.05	0	2,113	0.00%
2019/01/17	5	31.32	5	31.70	31.00	0	2,140	0.00%
2019/01/16	0	0.00	1	30.25	30.25	-1	2,124	-0.05%
2019/01/11	1	29.80	0	0.00	29.35	1	2,207	0.05%
2019/01/09	2	29.30	2	29.50	29.50	0	2,259	0.00%
2019/01/07	1	28.95	1	29.00	29.00	0	2,303	0.00%
2019/01/04	1	28.20	1	28.45	28.25	0	2,348	0.00%
2019/01/02	1	31.15	1	30.00	30.25	0	2,380	0.00%
2018/12/27	1	31.00	0	0.00	30.70	1	2,463	0.04%
2018/12/21	1	30.00	1	30.25	30.85	0	2,598	0.00%
2018/12/20	1	30.60	4	30.80	30.15	-3	2,616	-0.11%
2018/12/19	1	31.95	2	31.98	32.10	-1	2,628	-0.04%
2018/12/18	0	0.00	1	31.40	31.45	-1	2,642	-0.04%
2018/12/17	7	33.09	6	33.00	32.30	1	2,656	0.04%
2018/12/14	1	31.70	1	31.95	32.60	0	2,680	0.00%
2018/12/12	4	33.35	3	33.93	34.00	1	2,697	0.04%
2018/12/11	2	32.95	2	33.13	32.65	0	2,697	0.00%
2018/12/10	1	32.60	1	32.80	32.35	0	2,741	0.00%
2018/12/07	3	34.17	3	34.12	34.40	0	2,754	0.00%
2018/12/06	32	34.86	21	34.52	33.10	11	2,792	0.39%
2018/12/05	13	34.36	12	33.98	34.50	1	2,733	0.04%
2018/12/04	35	35.52	19	35.30	35.05	16	2,770	0.58%
2018/12/03	25	33.43	26	34.18	34.50	-1	2,786	-0.04%
2018/11/29	1	31.30	1	31.40	30.95	0	2,755	0.00%
2018/11/28	1	30.85	1	31.25	31.20	0	2,775	0.00%
2018/11/27	1	30.15	0	0.00	30.50	1	2,819	0.04%
2018/11/26	1	29.20	0	0.00	29.80	1	2,874	0.03%
2018/11/22	4	30.35	1	31.10	29.60	3	2,997	0.10%
2018/11/21	8	30.86	7	30.84	30.90	1	3,073	0.03%
2018/11/20	2	30.90	4	30.76	30.75	-2	3,174	-0.06%
2018/11/19	7	29.57	6	29.65	29.60	1	3,215	0.03%
2018/11/16	1	28.90	1	29.35	28.40	0	3,308	0.00%
2018/11/08	1	28.60	2	28.75	27.90	-1	3,874	-0.03%
2018/11/07	5	27.67	3	27.40	28.75	2	3,939	0.05%
2018/11/06	2	27.05	8	27.06	26.80	-6	3,987	-0.15%
2018/11/05	0	0.00	1	28.70	27.95	-1	4,018	-0.02%
2018/11/02	9	28.61	6	28.68	28.75	3	4,090	0.07%
2018/11/01	19	28.37	17	28.08	27.95	2	4,098	0.05%
2018/10/29	2	24.90	12	25.30	25.35	-10	4,212	-0.24%
2018/10/26	6	24.65	6	24.95	24.65	0	4,296	0.00%
2018/10/25	1	25.40	1	24.95	24.25	0	4,325	0.00%
2018/10/24	1	27.50	1	27.30	26.90	0	4,447	0.00%
2018/10/23	5	27.40	0	0.00	27.30	5	4,543	0.11%
2018/10/22	1	28.65	1	28.95	28.90	0	4,606	0.00%
2018/10/17	0	0.00	1	30.45	30.40	-1	4,854	-0.02%
2018/10/16	2	30.90	1	30.80	31.20	1	4,937	0.02%
2018/10/15	0	0.00	1	30.00	29.90	-1	5,034	-0.02%
2018/10/12	5	29.25	3	29.18	29.50	2	5,214	0.04%
2018/10/11	2	28.93	1	28.80	28.70	1	5,500	0.02%
2018/10/09	0	0.00	1	32.30	31.85	-1	5,688	-0.02%
2018/10/08	1	31.00	26	31.59	32.20	-25	5,834	-0.43%
2018/10/05	1	34.00	3	33.33	32.30	-2	5,857	-0.03%
2018/10/04	1	37.05	1	35.60	35.85	0	5,899	0.00%
2018/10/03	1	37.50	1	36.80	36.95	0	5,936	0.00%
2018/10/02	1	37.95	2	38.18	37.50	-1	6,033	-0.02%
2018/10/01	1	37.80	0	0.00	37.60	1	6,126	0.02%
2018/09/28	0	0.00	13	37.34	36.85	-13	6,273	-0.21%
2018/09/27	1	37.05	0	0.00	37.05	1	6,504	0.02%
2018/09/19	10	40.80	14	39.88	39.20	-4	7,395	-0.05%
2018/09/17	3	41.48	2	41.40	41.10	1	7,372	0.01%
2018/09/14	2	41.43	36	40.28	41.20	-34	7,360	-0.46%
2018/09/13	0	0.00	4	39.60	39.60	-4	7,312	-0.05%
2018/09/12	3	38.72	9	38.86	39.50	-6	7,280	-0.08%
2018/09/11	5	41.65	0	0.00	41.20	5	7,233	0.07%
2018/09/10	0	0.00	6	42.23	42.50	-6	7,186	-0.08%
2018/09/07	8	41.56	6	42.39	41.30	2	7,145	0.03%
2018/09/06	3	45.43	3	45.75	45.45	0	7,095	0.00%
2018/09/05	5	46.21	2	46.45	45.50	3	7,092	0.04%
2018/09/04	2	45.00	4	46.00	46.25	-2	7,196	-0.03%
2018/09/03	4	45.28	0	0.00	45.00	4	7,225	0.06%
2018/08/31	2	48.48	4	48.54	48.45	-2	7,216	-0.03%
2018/08/30	17	48.46	10	47.85	48.00	7	7,293	0.10%
2018/08/29	0	0.00	14	48.73	48.35	-14	7,330	-0.19%
2018/08/28	13	47.64	10	48.92	47.60	3	7,352	0.04%
2018/08/27	4	47.56	2	47.85	48.30	2	7,293	0.03%
2018/08/24	10	44.50	16	44.07	44.05	-6	7,200	-0.08%
2018/08/23	7	42.81	6	43.44	42.10	1	7,151	0.01%
2018/08/22	1	46.45	0	0.00	45.50	1	7,106	0.01%
2018/08/21	0	0.00	2	47.03	47.05	-2	7,505	-0.03%
2018/08/20	2	47.15	1	45.75	46.80	1	7,655	0.01%
2018/08/17	34	48.55	25	48.21	46.35	9	7,878	0.11%
2018/08/16	18	49.47	18	49.20	48.60	0	8,164	0.00%
2018/08/15	12	47.48	29	47.72	47.80	-17	8,453	-0.20%
2018/08/14	22	45.52	7	44.69	47.30	15	8,663	0.17%
2018/08/13	11	44.95	32	43.69	43.00	-21	8,773	-0.24%
2018/08/10	1	47.70	2	46.78	46.90	-1	8,845	-0.01%
2018/08/09	6	48.45	1	48.10	47.70	5	8,973	0.06%
2018/08/08	1	51.90	0	0.00	48.80	1	9,068	0.01%
2018/08/07	0	0.00	8	50.20	50.70	-8	9,340	-0.09%
2018/08/06	13	50.62	15	50.27	49.70	-2	9,599	-0.02%
2018/08/03	22	49.15	20	48.72	50.50	2	9,915	0.02%
2018/08/02	23	47.74	22	49.00	46.85	1	9,918	0.01%
2018/08/01	8	51.61	7	51.94	51.40	1	9,870	0.01%
2018/07/31	27	50.19	31	49.84	51.00	-4	9,834	-0.04%
2018/07/30	29	53.30	23	53.74	51.10	6	9,729	0.06%
2018/07/27	22	56.68	10	56.36	56.70	12	9,633	0.12%
2018/07/26	26	56.16	33	56.22	56.60	-7	9,571	-0.07%
2018/07/25	10	54.83	11	54.56	54.00	-1	9,420	-0.01%
2018/07/24	14	54.47	14	54.47	54.80	0	9,413	0.00%
2018/07/23	18	53.48	16	53.69	54.80	2	9,397	0.02%
2018/07/20	15	53.82	18	53.32	52.30	-3	9,344	-0.03%
2018/07/19	12	56.83	19	56.33	57.00	-7	9,256	-0.08%
2018/07/18	22	57.22	35	58.00	55.40	-13	9,125	-0.14%
2018/07/17	13	63.39	1	68.00	61.50	12	8,832	0.14%
2018/07/16	8	69.03	7	68.59	66.60	1	8,657	0.01%
2018/07/13	16	67.78	3	67.13	66.40	13	8,567	0.15%
2018/07/12	11	65.36	19	66.30	66.30	-8	8,562	-0.09%
2018/07/10	32	64.71	29	64.23	67.60	3	8,825	0.03%
2018/07/09	29	63.97	31	63.80	62.00	-2	8,771	-0.02%
2018/07/06	39	67.39	33	68.05	64.00	6	8,667	0.07%
2018/07/05	41	70.90	31	71.88	68.10	10	8,546	0.12%
2018/07/04	28	71.41	21	69.54	69.80	7	8,345	0.08%
2018/07/03	37	73.79	31	74.99	73.10	6	8,184	0.07%
2018/07/02	45	71.41	21	71.94	71.20	24	7,949	0.30%
2018/06/29	28	72.24	29	72.84	70.50	-1	7,890	-0.01%
2018/06/28	31	72.98	27.1	73.22	73.00	3.9	7,787	0.05%
2018/06/27	1.1	70.87	6	71.32	69.40	-4.9	7,640	-0.06%
2018/06/26	5	68.12	0	0.00	69.00	5	7,758	0.06%
2018/06/25	0	0.00	2	65.20	65.00	-2	7,818	-0.03%
2018/06/22	2	62.80	4	62.05	63.20	-2	7,838	-0.03%
2018/06/21	1	63.90	0	0.00	63.90	1	7,860	0.01%
2018/06/20	1	61.30	2	60.00	66.50	-1	7,916	-0.01%
2018/06/15	3	67.27	1	65.40	68.00	2	8,310	0.02%
2018/06/14	2	69.20	1	66.80	66.00	1	8,326	0.01%
2018/06/13	8	73.39	6	71.00	70.30	2	8,299	0.02%
2018/06/12	34	79.22	21	77.35	78.10	13	8,308	0.16%
2018/06/11	24	77.21	7	74.69	77.80	17	8,258	0.21%
2018/06/08	11	70.19	24	70.46	70.80	-13	8,217	-0.16%
2018/06/07	19	69.59	4	68.40	72.00	15	8,191	0.18%
2018/06/06	1	64.80	8	64.48	65.60	-7	8,091	-0.09%
2018/06/05	12	60.67	5	60.70	59.70	7	8,062	0.09%
2018/06/04	1	58.60	5	58.60	58.60	-4	8,117	-0.05%
2018/06/01	0	0.00	20	52.56	53.30	-20	8,313	-0.24%
2018/05/31	49	56.90	18	54.29	52.40	31	8,872	0.35%
2018/05/30	6	57.20	7	56.20	57.10	-1	9,042	-0.01%
2018/05/29	34	58.53	34	58.67	58.80	0	9,052	0.00%
2018/05/28	50	55.05	45	54.97	55.70	5	8,710	0.06%
2018/05/25	47	49.43	49	49.57	50.70	-2	8,558	-0.02%
2018/05/24	53	44.80	53	44.39	46.10	0	8,327	0.00%
2018/05/23	61	43.91	44	43.20	42.80	17	8,045	0.21%
2018/05/22	54	42.63	48	43.08	44.00	6	7,771	0.08%
2018/05/21	36	38.51	53	38.86	40.00	-17	7,447	-0.23%
2018/05/18	11	36.53	18	36.46	36.45	-7	7,305	-0.10%
2018/05/17	37	36.27	32	36.21	35.50	5	7,259	0.07%
2018/05/16	5	38.78	9	39.27	39.10	-4	7,531	-0.05%
2018/05/15	47	40.27	69	40.31	39.10	-22	7,638	-0.29%
2018/05/14	53	39.35	32	39.30	40.15	21	7,524	0.28%
2018/05/11	32	34.72	35	34.60	36.65	-3	7,250	-0.04%
2018/05/10	3	33.43	3	34.28	34.95	0	6,895	0.00%
2018/05/08	4	31.11	0	0.00	30.55	4	6,714	0.06%
2018/05/04	0	0.00	4	29.95	29.75	-4	6,670	-0.06%
2018/05/03	4	29.01	3	29.10	29.50	1	6,655	0.02%
2018/05/02	1	30.20	0	0.00	30.00	1	6,644	0.02%
2018/04/30	2	29.80	1	30.10	29.95	1	6,654	0.02%
2018/04/27	6	30.19	1	29.40	30.45	5	6,685	0.07%
2018/04/26	1	28.15	1	31.55	28.15	0	6,734	0.00%
2018/04/25	10	31.13	9	31.06	31.25	1	6,698	0.01%
2018/04/24	2	32.85	3	32.80	31.75	-1	6,695	-0.01%
2018/04/23	0	0.00	1	35.60	35.10	-1	6,697	-0.01%
2018/04/20	1	35.30	1	34.50	35.00	0	6,777	0.00%
2018/04/19	5	36.28	4	35.76	35.65	1	7,020	0.01%
2018/04/18	14	35.23	11	35.25	35.50	3	7,172	0.04%
2018/04/17	10	35.79	17	35.40	34.25	-7	7,416	-0.09%
2018/04/16	43	37.11	26	36.70	37.00	17	7,342	0.23%
2018/04/13	7	35.15	5	35.40	34.90	2	7,105	0.03%
2018/04/12	2	34.33	2	34.40	34.05	0	7,052	0.00%
2018/04/11	4	33.86	1	33.50	33.75	3	7,073	0.04%
2018/04/10	5	35.88	2	35.65	34.45	3	7,196	0.04%
2018/04/09	1	36.40	0	0.00	36.40	1	7,222	0.01%
2018/04/02	2	36.45	1	35.80	35.55	1	7,327	0.01%
2018/03/30	10	36.21	29	36.52	35.80	-19	7,418	-0.26%
2018/03/29	57	35.96	37	36.16	36.10	20	7,305	0.27%
2018/03/28	8	34.82	15	34.80	34.10	-7	7,205	-0.10%
2018/03/27	15	34.28	5	34.15	34.40	10	7,132	0.14%
2018/03/26	0	0.00	2	33.58	33.30	-2	7,098	-0.03%
2018/03/23	6	33.02	9	33.29	33.20	-3	7,064	-0.04%
2018/03/22	21	36.26	29	36.58	34.75	-8	6,999	-0.11%
2018/03/21	40	35.39	28	35.28	36.00	12	6,781	0.18%
2018/03/20	25	33.17	32	33.18	33.40	-7	6,551	-0.11%
2018/03/19	6	33.03	6	33.18	32.90	0	6,496	0.00%
2018/03/16	5	34.30	5	34.60	33.90	0	6,460	0.00%
2018/03/15	12	35.04	10	35.28	34.45	2	6,423	0.03%
2018/03/14	0	0.00	2	34.13	33.90	-2	6,320	-0.03%
2018/03/13	2	33.98	4	33.89	34.45	-2	6,271	-0.03%
2018/03/09	6	34.68	5	34.28	34.10	1	6,167	0.02%
2018/03/08	16	35.63	44	35.60	34.80	-28	6,098	-0.46%
2018/03/07	4	36.41	32	35.56	35.10	-28	5,925	-0.47%
2018/03/06	144	37.48	97	37.54	37.20	47	5,676	0.83%	大買/
2018/03/05	103	34.02	93	34.03	35.30	10	5,056	0.20%	大買/
2018/03/02	1	32.40	5	33.23	32.10	-4	4,786	-0.08%
2018/03/01	62	32.26	64	32.30	32.70	-2	4,682	-0.04%
2018/02/27	5	31.60	7	31.61	31.10	-2	4,582	-0.04%
2018/02/26	8	30.60	6	30.96	30.50	2	4,544	0.04%
2018/02/23	27	32.35	28	32.47	31.60	-1	4,485	-0.02%
2018/02/22	87	33.07	76	32.90	32.10	11	4,352	0.25%
2018/02/21	5	31.67	9	32.00	32.60	-4	4,151	-0.10%
2018/02/12	43	31.00	42	30.24	29.65	1	4,043	0.02%
2018/02/09	8	31.30	18	30.69	30.90	-10	3,953	-0.25%
2018/02/08	83	33.48	89	33.50	31.80	-6	3,827	-0.16%
2018/02/07	63	32.61	40	32.33	33.15	23	3,356	0.69%
2018/02/06	89	29.90	86	30.24	30.15	3	3,055	0.10%
2018/02/05	13	28.97	13	29.19	29.30	0	2,769	0.00%
2018/02/02	3	28.88	1	29.05	28.70	2	2,712	0.07%
2018/01/31	5	27.20	5	27.35	27.70	0	2,641	0.00%
2018/01/30	0	0.00	4	27.79	27.10	-4	2,625	-0.15%
2018/01/25	0	0.00	2	29.20	29.00	-2	2,572	-0.08%
2018/01/23	1	30.70	7	29.73	29.45	-6	2,626	-0.23%
2018/01/22	2	31.55	3	31.77	31.75	-1	2,607	-0.04%
2018/01/19	4	30.36	0	0.00	30.35	4	2,469	0.16%
2018/01/18	3	30.50	7	29.95	29.85	-4	2,432	-0.16%
2018/01/17	3	30.35	2	30.50	30.30	1	2,375	0.04%
2018/01/16	5	31.02	2	32.70	31.10	3	2,294	0.13%
2018/01/15	60	32.70	58	32.42	32.75	2	2,169	0.09%
2018/01/12	90	31.01	86	30.85	31.20	4	1,888	0.21%
2018/01/11	18	29.49	16	29.60	29.50	2	1,649	0.12%
2018/01/10	4	26.95	6	27.21	28.00	-2	1,342	-0.15%
2018/01/09	5	26.99	4	27.73	26.35	1	1,285	0.08%
2018/01/05	6	26.50	81	26.74	26.85	-75	1,199	-6.25%
2018/01/04	3	28.70	20	29.06	27.35	-17	1,147	-1.48%
2018/01/03	18	27.91	9	27.86	27.95	9	982	0.92%
2018/01/02	3	26.77	2	27.00	27.00	1	885	0.11%