達方 (8163)-富邦-中壢券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股
476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

達方 (8163)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/25	1.2	61.56	16.5	61.96	61.50	-15.2	2,212	-0.69%
2024/04/24	0	0.00	6	61.50	61.70	-6	2,209	-0.27%
2024/04/23	0	0.00	2.1	60.81	61.30	-2.1	2,215	-0.09%
2024/04/22	3	59.93	0	0.00	59.80	3	2,211	0.14%
2024/04/19	1	60.30	2	60.40	60.40	-1	2,206	-0.05%
2024/04/18	1	60.40	1	60.80	60.80	0	2,195	0.00%
2024/04/17	2	60.55	1	60.40	60.60	1	2,197	0.05%
2024/04/16	4	60.50	0	0.00	60.10	4	2,196	0.18%
2024/04/15	2.1	61.70	1	61.40	61.50	1.1	2,183	0.05%
2024/04/12	0	0.00	6	62.40	62.00	-6	2,221	-0.27%
2024/04/11	3.1	61.68	0	0.00	61.50	3.1	2,301	0.13%
2024/04/10	1	62.30	6	62.37	62.60	-5	2,301	-0.22%
2024/04/09	6.2	61.75	5	61.78	62.10	1.2	2,312	0.05%
2024/04/08	2	63.75	2.4	63.98	63.50	-0.3	2,321	-0.01%
2024/04/03	4	63.90	11.7	63.84	63.60	-7.7	2,345	-0.33%
2024/04/02	3	62.87	0	0.00	63.00	3	2,325	0.13%
2024/04/01	0	0.00	5.1	63.00	62.90	-5.1	2,322	-0.22%
2024/03/29	5.2	61.91	0	0.00	62.30	5.2	2,319	0.23%
2024/03/28	8.2	62.99	5	63.34	62.30	3.2	2,320	0.14%
2024/03/27	0.1	62.60	0	0.00	63.00	0.1	2,317	0.00%
2024/03/26	4.1	62.27	3	61.20	61.90	1.1	2,323	0.05%
2024/03/25	2.1	62.71	0	0.00	62.80	2.1	2,309	0.09%
2024/03/22	27	64.23	6.1	64.28	64.30	20.9	2,308	0.91%
2024/03/21	1	63.00	5	63.32	64.10	-4	2,289	-0.17%
2024/03/20	24.2	62.89	18.6	62.98	62.40	5.6	2,288	0.25%
2024/03/19	14	61.24	1.5	61.37	61.90	12.5	2,245	0.56%
2024/03/18	0	60.80	1	60.50	60.80	-1	2,237	-0.04%
2024/03/15	14	61.18	2	60.50	60.00	12	2,241	0.54%
2024/03/14	10	60.41	2	60.55	60.60	8	2,225	0.36%
2024/03/13	17	60.77	4	60.83	60.70	13	2,220	0.59%
2024/03/12	5.1	59.96	29	59.74	60.50	-23.9	2,229	-1.07%
2024/03/11	8.4	59.62	9	59.67	59.60	-0.6	2,243	-0.03%
2024/03/08	9.6	60.64	11	60.96	60.00	-1.4	2,235	-0.06%
2024/03/07	21.1	61.20	4.5	61.13	61.00	16.6	2,216	0.75%
2024/03/06	25	61.48	15.5	61.00	61.70	9.5	2,159	0.44%
2024/03/05	13.1	59.65	16	60.03	61.40	-2.9	1,963	-0.15%
2024/03/04	10	55.84	8	55.77	55.90	2	1,648	0.12%
2024/03/01	1	54.10	2	54.25	54.40	-1	1,616	-0.06%
2024/02/29	7	53.57	0	0.00	53.20	7	1,593	0.44%
2024/02/27	5	53.28	0	0.00	53.40	5	1,576	0.32%
2024/02/26	4	52.70	0	0.00	52.70	4	1,585	0.25%
2024/02/23	0	0.00	0	53.00	52.00	0	1,651	0.00%
2024/02/22	0	0.00	5	52.80	52.80	-5	1,661	-0.30%
2024/02/21	0.4	52.50	0	0.00	52.50	0.4	1,686	0.02%
2024/02/20	5.6	52.59	1	52.80	52.50	4.6	1,739	0.26%
2024/02/19	0.1	52.10	2	52.50	52.60	-1.9	1,748	-0.11%
2024/02/16	0	0.00	1.5	51.78	52.10	-1.5	1,775	-0.08%
2024/02/15	2	50.36	0	51.10	50.50	2	1,788	0.11%
2024/02/02	0.1	51.00	1	51.30	50.70	-0.9	1,867	-0.05%
2024/01/31	1.1	51.01	20	51.00	50.90	-18.9	1,987	-0.95%
2024/01/30	1.2	51.13	1	51.10	51.00	0.2	2,045	0.01%
2024/01/29	0	51.80	1	51.70	51.70	-1	2,257	-0.04%
2024/01/25	0	0.00	1.5	51.73	51.50	-1.5	2,513	-0.06%
2024/01/24	2	52.95	0.1	52.80	52.50	1.9	2,513	0.08%
2024/01/23	0	52.40	0	0.00	52.40	0	2,498	0.00%
2024/01/22	0.1	52.30	1	52.70	52.50	-0.9	2,489	-0.04%
2024/01/18	1	51.20	16	51.46	51.30	-15	2,479	-0.60%
2024/01/17	2	51.70	0	0.00	51.90	2	2,471	0.08%
2024/01/16	0	0.00	1	51.70	52.00	-1	2,456	-0.04%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/11	1	52.30	31	52.11	52.20	-30	2,432	-1.23%
2024/01/10	1	52.00	0	0.00	51.90	1	2,433	0.04%
2024/01/09	2	52.40	2	52.35	52.10	0	2,421	0.00%
2024/01/08	7	53.21	7	53.64	52.60	0	2,408	0.00%
2024/01/05	19	55.67	7.2	55.36	54.90	11.8	2,360	0.50%
2024/01/04	1.2	53.98	1	54.10	53.50	0.2	2,267	0.01%
2024/01/03	1	55.40	0	0.00	55.30	1	2,241	0.04%
2024/01/02	0	0.00	0.4	54.76	55.60	-0.4	2,210	-0.02%
2023/12/29	0	0.00	2	54.15	54.20	-2	2,162	-0.09%
2023/12/28	1.4	53.18	1	52.90	53.10	0.4	2,121	0.02%
2023/12/27	1	52.60	0	0.00	52.20	1	2,101	0.05%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,092	-0.10%
2023/12/25	4	52.13	1	52.00	51.80	3	2,082	0.14%
2023/12/22	3	52.70	5	52.64	52.50	-2	2,066	-0.10%
2023/12/21	4	52.70	2	52.75	52.60	2	2,052	0.10%
2023/12/20	2	53.75	0	0.00	53.70	2	2,025	0.10%
2023/12/19	3	53.07	5.2	53.59	53.00	-2.2	2,003	-0.11%
2023/12/18	8	55.55	4	55.23	54.40	4	1,960	0.20%
2023/12/15	2	56.05	81	56.10	56.10	-79	1,931	-4.09%
2023/12/14	1	56.90	10	56.61	56.70	-9	1,889	-0.48%
2023/12/13	2.2	56.01	5	56.06	55.80	-2.8	1,859	-0.15%
2023/12/12	22	55.64	9	55.11	55.30	13	1,830	0.71%
2023/12/11	0	0.00	1	54.50	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	16	54.88	54.80	-16	1,799	-0.89%
2023/12/07	1	54.50	1	54.80	54.50	0	1,785	0.00%
2023/12/06	0	0.00	4	55.60	55.40	-4	1,757	-0.23%
2023/12/05	4	54.50	3.1	54.28	54.80	0.9	1,714	0.05%
2023/12/04	24	55.10	3	55.13	55.00	21	1,687	1.24%
2023/12/01	1	53.30	3	53.50	53.50	-2	1,625	-0.12%
2023/11/30	1	53.70	1	53.01	52.70	0	1,593	0.00%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/27	0	0.00	4	51.15	50.90	-4	1,508	-0.27%
2023/11/24	1	51.10	0	51.50	51.60	1	1,497	0.06%
2023/11/22	26	52.71	23.3	52.51	52.60	2.7	1,452	0.18%
2023/11/21	4.2	51.21	1	51.10	51.10	3.2	1,379	0.23%
2023/11/20	4.1	51.44	2	51.20	51.20	2.1	1,361	0.16%
2023/11/17	14	51.36	1.1	50.94	51.60	12.9	1,329	0.97%
2023/11/16	2.1	50.88	11	50.62	50.90	-8.9	1,267	-0.70%
2023/11/15	2	50.75	3.4	50.82	50.60	-1.4	1,249	-0.11%
2023/11/14	6	50.43	10.1	50.72	50.20	-4.1	1,211	-0.34%
2023/11/13	1.1	50.42	1	51.00	51.00	0.1	1,175	0.01%
2023/11/10	1.2	51.20	2	51.29	51.40	-0.8	1,116	-0.07%
2023/11/09	0	0.00	13	50.72	50.90	-13	1,063	-1.22%
2023/11/08	1.1	49.79	5	49.91	50.00	-3.9	974	-0.40%
2023/11/07	1.2	49.28	38.3	49.43	49.85	-37.2	936	-3.97%
2023/11/06	28	49.60	30	50.06	49.70	-2	881	-0.23%
2023/11/03	14	48.37	19	48.61	48.85	-5	661	-0.76%
2023/11/02	0	0.00	1	44.55	44.55	-1	411	-0.24%
2023/11/01	0	0.00	2	44.05	44.25	-2	428	-0.47%
2023/10/31	1	43.55	0	0.00	43.40	1	422	0.24%
2023/10/30	0	0.00	0.1	43.30	43.45	-0.1	429	-0.01%
2023/10/24	0	0.00	1.3	42.62	42.70	-1.3	463	-0.28%
2023/10/20	0	0.00	2	42.15	42.65	-2	477	-0.42%
2023/10/19	10	42.80	1	42.70	42.60	9	483	1.86%
2023/10/13	1	44.00	2	43.80	43.85	-1	493	-0.20%
2023/10/11	0	0.00	0.7	43.35	43.75	-0.7	512	-0.14%
2023/10/05	0.1	44.00	0	0.00	43.20	0.1	550	0.02%
2023/10/03	0	43.30	0	0.00	43.10	0	622	0.00%
2023/09/21	0.1	43.15	20	43.00	43.50	-19.9	737	-2.70%
2023/09/19	0.1	43.65	0	0.00	43.85	0.1	745	0.01%
2023/09/14	0	0.00	0.1	43.90	43.75	-0.1	762	-0.01%
2023/09/07	0.1	43.85	0	0.00	43.65	0.1	794	0.01%
2023/09/04	0.5	44.00	0	0.00	43.90	0.5	805	0.06%
2023/09/01	0	0.00	1	44.10	44.20	-1	811	-0.12%
2023/08/31	0	0.00	1	42.90	43.60	-1	807	-0.12%
2023/08/30	0	42.80	1	42.85	42.85	-1	807	-0.12%
2023/08/29	0	0.00	1	41.85	42.30	-1	821	-0.12%
2023/08/21	0	0.00	20	42.16	42.80	-20	876	-2.28%
2023/08/18	1.5	42.20	0	0.00	42.00	1.5	879	0.17%
2023/08/15	1	42.40	0	0.00	42.30	1	920	0.11%
2023/08/14	0	0.00	0.3	41.60	41.75	-0.3	931	-0.03%
2023/08/09	1	43.00	1	42.90	42.65	0	946	0.00%
2023/08/08	0	42.85	0	0.00	42.95	0	949	0.00%
2023/08/07	4	41.89	3	42.95	42.80	1	946	0.11%
2023/08/02	0	0.00	1.3	43.90	43.20	-1.3	922	-0.14%
2023/08/01	0	0.00	2	43.90	43.80	-2	915	-0.22%
2023/07/31	3	44.37	0	0.00	43.90	3	911	0.33%
2023/07/27	1	45.20	1	46.00	45.20	0	901	0.00%
2023/07/25	1	44.00	1	43.95	44.20	0	889	0.00%
2023/07/24	0	0.00	1.6	44.32	44.30	-1.6	882	-0.18%
2023/07/21	0.1	44.86	0.1	44.85	44.85	0	879	0.00%
2023/07/20	0.5	45.00	0	0.00	45.05	0.5	882	0.06%
2023/07/19	6	44.56	0	0.00	44.35	6	878	0.68%
2023/07/18	1	45.35	2.2	45.72	45.50	-1.2	881	-0.14%
2023/07/17	2	45.95	3	46.02	46.00	-1	880	-0.11%
2023/07/14	0	0.00	0.3	45.35	45.55	-0.3	876	-0.03%
2023/07/13	0	0.00	1	45.90	45.15	-1	869	-0.11%
2023/07/12	0	0.00	6	43.82	45.15	-6	858	-0.70%
2023/07/11	1.2	43.65	4	43.35	43.50	-2.8	840	-0.33%
2023/07/10	1	46.35	3	46.00	46.00	-2	821	-0.24%
2023/07/07	3	46.88	0	0.00	46.75	3	810	0.37%
2023/07/06	3	47.75	2	47.75	47.40	1	800	0.12%
2023/07/05	0.1	47.55	0	0.00	47.35	0.1	824	0.01%
2023/07/04	7	47.24	0	0.00	47.60	7	820	0.85%
2023/07/03	1	45.50	1.1	46.82	46.85	-0.1	818	-0.01%
2023/06/28	1	45.85	0	0.00	45.65	1	790	0.13%
2023/06/27	10	45.60	1	45.30	45.30	9	792	1.14%
2023/06/26	1	46.55	1	46.15	46.00	0	786	0.00%
2023/06/20	2	47.35	0	0.00	47.25	2	778	0.26%
2023/06/19	21	47.40	2	47.45	47.35	19	781	2.43%
2023/06/16	1	47.85	0	0.00	47.85	1	781	0.13%
2023/06/14	0	0.00	4	47.93	47.95	-4	772	-0.52%
2023/06/07	0	0.00	0.3	47.10	47.30	-0.3	789	-0.03%
2023/06/06	10	46.90	0	0.00	46.80	10	829	1.21%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/31	3	47.02	3	46.95	47.00	0	959	0.00%
2023/05/30	0	0.00	0	46.65	46.90	0	954	0.00%
2023/05/29	0	0.00	4	46.90	47.10	-4	950	-0.42%
2023/05/26	1	46.35	2	46.05	46.35	-1	938	-0.11%
2023/05/25	0	0.00	1.2	46.35	46.65	-1.2	925	-0.12%
2023/05/23	0	0.00	5	46.64	46.90	-5	912	-0.55%
2023/05/22	0	0.00	5	46.28	46.30	-5	898	-0.56%
2023/05/19	0	0.00	2	45.60	45.55	-2	883	-0.23%
2023/05/18	0	0.00	5	45.61	45.50	-5	872	-0.57%
2023/05/17	1	45.35	0	0.00	45.40	1	864	0.12%
2023/05/16	0	0.00	2	45.10	45.10	-2	855	-0.23%
2023/05/15	1	44.75	0	0.00	44.75	1	847	0.12%
2023/05/12	0	0.00	1	44.75	44.75	-1	886	-0.11%
2023/05/10	0	0.00	0	44.50	44.65	0	915	0.00%
2023/05/09	0	0.00	1	44.55	44.65	-1	918	-0.11%
2023/05/08	0	0.00	1	44.50	44.50	-1	922	-0.11%
2023/05/04	0	0.00	20	44.13	44.15	-20	934	-2.14%
2023/05/02	2	44.45	0	0.00	44.40	2	931	0.21%
2023/04/25	0	0.00	0.2	43.45	42.70	-0.2	930	-0.02%
2023/04/21	3	43.50	1	43.65	43.20	2	924	0.22%
2023/04/19	2	44.75	1	44.90	44.60	1	911	0.11%
2023/04/13	4	44.63	0	0.00	44.55	4	879	0.45%
2023/04/12	1	45.30	3	45.00	45.30	-2	865	-0.23%
2023/04/11	2	44.45	11	44.46	44.50	-9	837	-1.08%
2023/04/10	7	44.69	1	44.30	44.90	6	825	0.73%
2023/04/06	1	43.95	2	44.40	44.50	-1	777	-0.13%
2023/03/31	2	44.05	0	0.00	44.10	2	763	0.26%
2023/03/30	1	44.05	2	43.90	44.05	-1	763	-0.13%
2023/03/29	0	43.80	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.30	0	0.00	43.65	0	763	0.00%
2023/03/27	0	44.15	0	0.00	44.05	0	759	0.00%
2023/03/24	2	44.03	0	0.00	44.10	2	762	0.26%
2023/03/23	0	0.00	1	44.05	44.20	-1	757	-0.13%
2023/03/22	0	43.80	1.3	43.83	44.20	-1.3	750	-0.17%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/20	0	0.00	1	43.45	43.35	-1	741	-0.13%
2023/03/14	0	43.65	3	43.60	43.50	-3	740	-0.40%
2023/03/13	0	0.00	2	43.48	43.60	-2	738	-0.27%
2023/03/10	0	43.90	4	43.86	43.85	-4	726	-0.55%
2023/03/09	1	44.55	1	44.20	44.50	0	713	0.00%
2023/03/08	20	44.46	36	44.61	44.70	-16	671	-2.38%
2023/03/07	0	42.10	0	0.00	41.75	0	548	0.00%
2023/03/06	0	41.90	1	42.00	41.95	-1	569	-0.18%
2023/03/03	0	0.00	3	41.80	41.65	-3	563	-0.53%
2023/02/24	0	0.00	1	41.00	41.30	-1	548	-0.18%
2023/02/23	0	41.50	0	0.00	41.00	0	542	0.00%
2023/02/22	0	40.90	1	41.00	41.00	-1	542	-0.18%
2023/02/21	0	0.00	1	41.60	41.15	-1	542	-0.18%
2023/02/17	0.2	41.00	0	0.00	40.90	0.2	545	0.04%
2023/02/16	1	40.85	0	0.00	40.85	1	544	0.18%
2023/02/15	0	0.00	4	40.71	40.70	-4	548	-0.73%
2023/02/14	1	40.65	0	0.00	40.40	1	544	0.18%
2023/02/13	0.3	40.60	0	0.00	40.50	0.3	545	0.05%
2023/02/10	3.4	41.24	5	41.45	41.00	-1.6	547	-0.29%
2023/02/09	1.4	41.54	1	41.40	41.55	0.4	511	0.08%
2023/02/07	1	40.10	0	0.00	40.20	1	473	0.21%
2023/02/06	7	40.79	1	40.80	40.10	6	466	1.29%
2023/02/02	0	0.00	3	40.00	40.15	-3	447	-0.67%
2023/01/30	1	39.35	0	0.00	39.30	1	431	0.23%
2023/01/13	0	0.00	1	38.50	38.50	-1	423	-0.24%
2023/01/11	1	39.10	0	0.00	38.90	1	435	0.23%
2022/12/23	0	0.00	1	37.70	37.80	-1	481	-0.21%
2022/12/22	1	38.30	1	38.10	37.85	0	481	0.00%
2022/12/21	0	0.00	0	37.80	37.40	0	485	0.00%
2022/12/16	2	38.18	0	0.00	38.05	2	481	0.42%
2022/12/14	0	0.00	0.1	39.00	38.65	-0.1	473	-0.01%
2022/12/06	0	0.00	1	39.55	39.50	-1	491	-0.20%
2022/11/30	1	40.20	0	0.00	40.15	1	479	0.21%
2022/11/28	5	39.41	1.6	40.00	39.85	3.4	455	0.75%
2022/11/25	2.1	39.10	0.1	39.40	39.15	1.9	427	0.45%
2022/11/23	0.3	39.13	0	0.00	38.90	0.3	430	0.06%
2022/11/22	0.1	39.05	0	0.00	39.10	0.1	431	0.03%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/15	0	0.00	0	39.30	39.25	0	448	0.00%
2022/11/14	0.1	39.00	3	39.08	39.00	-2.9	447	-0.65%
2022/11/10	0	38.90	2	39.00	38.95	-2	439	-0.45%
2022/11/09	0.1	39.20	0	0.00	39.25	0.1	440	0.02%
2022/11/08	2	38.75	0	0.00	38.80	2	444	0.45%
2022/11/07	11	38.62	0	0.00	38.60	11	442	2.48%
2022/10/31	0	0.00	1	37.85	37.85	-1	506	-0.20%
2022/10/27	1	37.80	0	0.00	37.85	1	518	0.19%
2022/10/26	1	37.50	0	0.00	37.35	1	521	0.19%
2022/10/25	0	37.90	0	0.00	37.55	0	520	0.00%
2022/10/24	0	37.55	0	0.00	37.50	0	523	0.00%
2022/10/20	0	36.95	0	0.00	37.15	0	528	0.01%
2022/10/19	0	0.00	1	38.40	38.25	-1	519	-0.19%
2022/10/17	1	36.35	0	0.00	37.50	1	522	0.19%
2022/10/12	3	37.90	0	0.00	37.90	3	523	0.57%
2022/10/11	4	38.20	0	0.00	38.25	4	519	0.77%
2022/10/03	0	0.00	1	39.30	38.95	-1	537	-0.19%
2022/09/30	1	39.40	0	0.00	39.40	1	546	0.18%
2022/09/28	0	0.00	9	38.80	38.50	-9	595	-1.51%
2022/09/26	2	40.50	0	0.00	39.55	2	620	0.32%
2022/09/21	0	0.00	2	42.18	41.80	-2	663	-0.30%
2022/09/20	0	0.00	2	42.50	42.40	-2	663	-0.30%
2022/09/13	0	0.00	1	41.55	41.80	-1	675	-0.15%
2022/09/07	1	39.80	0	0.00	39.90	1	692	0.14%
2022/09/01	1	41.05	0	0.00	40.95	1	700	0.14%
2022/08/26	1	41.85	0	0.00	41.50	1	700	0.14%
2022/08/25	0	0.00	1	41.25	41.60	-1	699	-0.14%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/23	1	42.00	0	0.00	41.50	1	710	0.14%
2022/08/11	0	0.00	2	42.00	41.75	-2	725	-0.28%
2022/08/10	0	0.00	1	41.60	41.40	-1	723	-0.14%
2022/08/05	0	0.00	2.1	39.80	40.45	-2.1	710	-0.30%
2022/08/04	0	39.35	0	0.00	39.05	0	706	0.00%
2022/08/02	1.1	39.31	0	0.00	39.25	1.1	738	0.15%
2022/08/01	0	0.00	0.1	40.10	39.95	-0.1	780	-0.01%
2022/07/29	0	0.00	0	39.90	40.05	0	806	0.00%
2022/07/27	0	39.30	0	0.00	39.85	0	891	0.00%
2022/07/26	0.1	39.35	2	39.30	39.10	-1.9	894	-0.22%
2022/07/25	0.1	39.70	0	0.00	39.75	0.1	902	0.01%
2022/07/22	0	0.00	1	39.85	39.70	-1	914	-0.11%
2022/07/21	2	39.00	0	0.00	39.25	2	941	0.21%
2022/07/19	0	0.00	0	39.25	39.30	0	971	0.00%
2022/07/18	0	0.00	2	38.18	38.70	-2	977	-0.20%
2022/07/15	1	37.90	1	38.50	37.80	0	1,014	0.00%
2022/07/13	0	0.00	0.2	37.47	37.55	-0.2	1,105	-0.02%
2022/07/12	2.1	36.11	0	0.00	36.10	2.1	1,112	0.18%
2022/07/11	0	37.05	0	0.00	36.95	0	1,118	0.00%
2022/07/08	1	37.40	0	0.00	37.40	1	1,132	0.09%
2022/07/07	0	0.00	1	36.20	36.60	-1	1,128	-0.09%
2022/07/06	1	38.70	0	0.00	38.60	1	1,109	0.09%
2022/07/05	0.1	39.60	0	0.00	39.80	0.1	1,100	0.00%
2022/07/04	0	39.20	0	0.00	39.40	0	1,092	0.00%
2022/07/01	4	39.01	9	39.04	38.80	-5	1,108	-0.45%
2022/06/30	1.1	40.85	0	0.00	40.45	1.1	1,095	0.10%
2022/06/29	0	41.70	1	41.55	41.65	-1	1,087	-0.09%
2022/06/28	1	42.10	0	0.00	42.00	1	1,115	0.09%
2022/06/27	2	42.50	0	0.00	42.50	2	1,168	0.17%
2022/06/23	0	41.40	0	0.00	41.65	0	1,176	0.00%
2022/06/21	0	42.40	0	0.00	42.45	0	1,202	0.00%
2022/06/20	0	0.00	4	41.06	40.80	-4	1,221	-0.33%
2022/06/17	1	41.60	4	41.70	41.65	-3	1,221	-0.25%
2022/06/13	1	42.90	16	42.81	42.65	-15	1,365	-1.10%
2022/06/10	1	43.70	0	0.00	43.80	1	1,404	0.07%
2022/06/08	0	0.00	1	44.00	44.00	-1	1,490	-0.07%
2022/06/07	2	43.85	0	0.00	43.80	2	1,543	0.13%
2022/06/01	1	44.10	0	0.00	43.95	1	1,713	0.06%
2022/05/31	5	43.60	0	0.00	43.75	5	1,776	0.28%
2022/05/25	5	43.15	0	0.00	43.05	5	1,784	0.28%
2022/05/16	0	0.00	2	42.35	42.30	-2	1,784	-0.11%
2022/05/12	2	41.88	0	42.80	41.20	2	1,785	0.11%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/10	0	0.00	2	42.65	43.40	-2	1,764	-0.11%
2022/05/09	7	43.27	2	43.90	43.00	5	1,758	0.28%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/05	3	45.82	0	0.00	45.75	3	1,706	0.18%
2022/05/04	11	46.14	0	0.00	45.80	11	1,685	0.65%
2022/04/27	11	47.40	25	47.44	46.95	-14	1,650	-0.85%
2022/04/25	12	48.22	40	48.12	48.20	-28	1,627	-1.72%
2022/04/21	3	50.73	4	50.73	50.40	-1	1,612	-0.06%
2022/04/20	12	50.30	12	50.19	50.40	0	1,577	0.00%
2022/04/19	25	49.58	2	48.95	49.65	23	1,530	1.50%
2022/04/18	3	48.17	0	0.00	48.40	3	1,519	0.20%
2022/04/15	1	48.80	0	0.00	48.80	1	1,523	0.07%
2022/04/14	0	49.10	1.3	49.05	48.90	-1.3	1,554	-0.08%
2022/04/13	3.1	48.42	0	0.00	48.55	3.1	1,568	0.20%
2022/04/12	5	47.71	0	0.00	47.85	5	1,602	0.31%
2022/04/11	11	48.07	0	0.00	47.80	11	1,626	0.68%
2022/04/08	2.2	48.10	3	48.25	48.20	-0.8	1,658	-0.05%
2022/04/07	30	48.73	3	47.95	47.90	27	1,710	1.58%
2022/04/06	1	49.35	0	0.00	49.15	1	1,868	0.05%
2022/04/01	5	49.35	0	0.00	49.35	5	1,886	0.27%
2022/03/31	3	49.80	0	0.00	49.70	3	1,917	0.16%
2022/03/30	5	49.53	8	50.07	50.20	-3	1,983	-0.15%
2022/03/29	1	49.25	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1	49.05	0	0.00	49.10	1	1,958	0.05%
2022/03/24	1	49.15	0	0.00	49.50	1	1,976	0.05%
2022/03/23	1	49.21	1	49.20	49.15	0	2,025	0.00%
2022/03/22	1	49.30	0	0.00	49.50	1	2,110	0.05%
2022/03/21	0	49.10	1	48.90	49.30	-1	2,122	-0.05%
2022/03/18	0	49.25	2	49.30	48.40	-2	2,142	-0.09%
2022/03/17	0	0.00	4	49.50	49.35	-4	2,134	-0.19%
2022/03/16	2	49.50	0	0.00	49.50	2	2,147	0.09%
2022/03/15	6	49.28	4	49.35	49.00	2	2,170	0.09%
2022/03/14	0	0.00	2	49.50	49.35	-2	2,218	-0.09%
2022/03/11	0	0.00	8	48.46	48.40	-8	2,244	-0.36%
2022/03/10	2.1	48.58	7	48.66	48.35	-4.9	2,323	-0.21%
2022/03/09	10	48.16	2	48.40	48.30	8	2,435	0.33%
2022/03/08	2	45.18	1	46.25	44.70	1	2,688	0.04%
2022/03/07	15	45.97	0	0.00	46.00	15	2,710	0.55%
2022/03/04	3	48.30	3.1	48.19	47.60	-0.1	2,750	0.00%
2022/03/03	1	46.70	0	0.00	46.70	1	2,736	0.04%
2022/03/02	0	0.00	0.2	46.35	46.30	-0.2	2,820	-0.01%
2022/02/24	5	46.05	2	45.93	45.50	3	3,275	0.09%
2022/02/23	0	46.70	0	0.00	46.90	0	3,369	0.00%
2022/02/21	0	0.00	3	47.07	47.10	-3	3,374	-0.09%
2022/02/18	1	46.85	1	47.00	47.00	0	3,388	0.00%
2022/02/15	1	46.60	0	0.00	46.50	1	3,402	0.03%
2022/02/14	6	46.51	0	0.00	46.35	6	3,413	0.18%
2022/02/11	5	47.10	0	0.00	47.50	5	3,426	0.15%
2022/02/09	0	46.70	0	0.00	46.90	0	3,423	0.00%
2022/02/08	0	46.30	0	0.00	46.20	0	3,420	0.00%
2022/02/07	0	45.40	0	0.00	45.60	0	3,429	0.00%
2022/01/26	0	0.00	2	45.00	44.80	-2	3,474	-0.06%
2022/01/25	2	45.10	1	45.60	45.00	1	3,476	0.03%
2022/01/24	3	45.33	1	44.95	45.70	2	3,491	0.06%
2022/01/21	2	46.00	2	46.15	45.90	0	3,479	0.00%
2022/01/20	1	46.90	2.1	47.20	47.20	-1.1	3,467	-0.03%
2022/01/19	1	46.60	1	47.15	46.95	0	3,469	0.00%
2022/01/17	1	47.20	1	46.95	47.15	0	3,453	0.00%
2022/01/14	1	46.20	2	46.20	46.35	-1	3,450	-0.03%
2022/01/13	0	0.00	3.5	47.05	46.95	-3.5	3,435	-0.10%
2022/01/12	1	47.35	21	47.18	46.80	-20	3,438	-0.58%
2022/01/11	4	47.53	0	0.00	47.05	4	3,424	0.12%
2022/01/10	0	0.00	2	47.90	48.05	-2	3,397	-0.06%
2022/01/07	5	47.58	3	47.37	47.30	2	3,382	0.06%
2022/01/06	13	48.34	0.2	48.48	48.15	12.8	3,342	0.38%
2022/01/05	21	49.25	1	49.30	48.85	20	3,313	0.60%
2022/01/04	0	0.00	5.2	49.70	49.35	-5.2	3,280	-0.16%
2022/01/03	5	49.50	4	49.70	49.50	1	3,252	0.03%
2021/12/30	3	50.80	3	50.93	50.70	0	3,209	0.00%
2021/12/29	14	50.78	17	50.89	51.00	-3	3,153	-0.10%
2021/12/28	2	49.65	4	49.38	49.35	-2	2,973	-0.07%
2021/12/27	3	49.50	0	0.00	49.55	3	2,955	0.10%
2021/12/24	13	49.32	5	49.38	49.35	8	2,929	0.27%
2021/12/22	0	0.00	0.1	48.80	48.50	-0.1	2,834	0.00%
2021/12/21	2	48.70	4	48.45	48.50	-2	2,823	-0.07%
2021/12/17	7	49.05	0	0.00	48.80	7	2,782	0.25%
2021/12/16	36.1	49.49	78	49.58	49.85	-42	2,709	-1.55%
2021/12/15	0	0.00	2	48.53	48.20	-2	2,603	-0.08%
2021/12/14	3	48.73	16	48.71	48.55	-13	2,577	-0.50%
2021/12/13	9	49.08	0	0.00	48.85	9	2,526	0.36%
2021/12/10	0	0.00	1	49.00	49.15	-1	2,501	-0.04%
2021/12/09	33	48.51	7.5	48.14	48.30	25.5	2,450	1.04%
2021/12/08	49.1	49.17	5.3	49.10	49.00	43.8	2,383	1.84%
2021/12/07	18	49.70	24	49.90	49.65	-6	2,295	-0.26%
2021/12/06	9	49.58	6	49.78	49.20	3	2,207	0.14%
2021/12/03	21.8	49.27	31.6	49.41	49.60	-9.9	2,123	-0.46%
2021/12/02	47.1	48.85	102.7	48.81	48.65	-55.6	1,971	-2.82%	大賣/
2021/12/01	32	46.97	16	46.92	47.15	16	1,611	0.99%
2021/11/30	10	46.53	16	46.76	46.50	-6	1,580	-0.38%
2021/11/29	4	45.54	0	0.00	45.80	4	1,559	0.26%
2021/11/26	31	46.45	12	46.50	46.15	19	1,518	1.25%
2021/11/25	19	46.09	3	46.08	46.10	16	1,469	1.09%
2021/11/24	35	45.84	14	46.08	46.00	21	1,473	1.43%
2021/11/23	15	46.20	14.3	46.82	47.05	0.8	1,332	0.06%
2021/11/22	5	44.89	7	45.14	45.45	-2	1,066	-0.19%
2021/11/19	0	0.00	2	43.20	42.90	-2	1,024	-0.20%
2021/11/17	2	42.93	0	42.80	43.40	2	1,043	0.19%
2021/11/16	0	0.00	0.1	42.63	42.55	-0.1	1,058	-0.01%
2021/11/15	0	0.00	1.1	43.03	42.80	-1.1	1,077	-0.10%
2021/11/11	0	0.00	2	43.25	43.05	-2	1,115	-0.18%
2021/11/10	0	0.00	1.2	44.16	43.80	-1.2	1,119	-0.10%
2021/11/09	1	43.55	1	43.45	43.40	0	1,114	0.00%
2021/11/08	1.5	43.43	3.1	43.53	43.50	-1.6	1,120	-0.14%
2021/11/05	0	0.00	5	43.21	43.15	-5	1,141	-0.44%
2021/11/04	1	43.79	1.1	43.60	43.45	0	1,162	0.00%
2021/11/03	2	43.25	6.3	42.94	43.50	-4.3	1,206	-0.36%
2021/11/02	1	42.50	4	42.30	41.80	-3	1,171	-0.26%
2021/11/01	3	42.55	0	0.00	42.30	3	1,180	0.25%
2021/10/29	0.1	41.78	0	0.00	41.75	0.1	1,170	0.00%
2021/10/28	1	41.90	0	0.00	41.90	1	1,182	0.09%
2021/10/27	0	41.26	0	0.00	41.65	0	1,194	0.00%
2021/10/26	0	41.27	5.2	41.33	41.20	-5.2	1,209	-0.43%
2021/10/25	0	40.80	0	0.00	41.10	0	1,223	0.00%
2021/10/22	1	41.00	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	2	41.70	42.00	-2	1,280	-0.16%
2021/10/20	1	41.15	3	41.22	41.15	-2	1,296	-0.15%
2021/10/19	0	0.00	0	40.75	40.60	0	1,309	0.00%
2021/10/18	0	40.15	0	0.00	40.30	0	1,341	0.00%
2021/10/15	0.1	40.30	0	0.00	40.30	0.1	1,384	0.00%
2021/10/14	0	39.55	0	39.55	39.60	0	1,441	0.00%
2021/10/13	3	39.63	0	0.00	39.50	3	1,558	0.19%
2021/10/08	0	0.00	1	40.60	40.25	-1	1,643	-0.06%
2021/10/06	1	39.85	0	0.00	39.70	1	1,709	0.06%
2021/10/05	3.1	39.89	0	0.00	40.15	3.1	1,733	0.18%
2021/10/04	2	39.41	2	39.35	39.20	0	1,746	0.00%
2021/10/01	5	40.57	2	41.08	40.35	3	1,751	0.17%
2021/09/30	0	0.00	1	41.50	41.40	-1	1,778	-0.06%
2021/09/29	2	41.35	0	0.00	41.30	2	1,795	0.11%
2021/09/28	0	42.55	1	42.30	42.30	-1	1,809	-0.05%
2021/09/27	1	42.45	2	42.95	42.95	-1	1,812	-0.05%
2021/09/23	1	42.00	0	0.00	42.10	1	1,866	0.05%
2021/09/22	1	41.90	0	0.00	41.80	1	1,911	0.05%
2021/09/16	0	42.43	0	0.00	42.20	0	2,010	0.00%
2021/09/15	0	43.00	0	0.00	42.55	0	2,016	0.00%
2021/09/14	1.1	43.00	0.1	43.40	43.00	1	2,020	0.05%
2021/09/13	0.1	43.58	0	0.00	43.50	0.1	2,031	0.00%
2021/09/10	2	43.79	0	0.00	43.55	2	2,045	0.10%
2021/09/09	0	42.80	0	0.00	42.95	0	2,057	0.00%
2021/09/08	0.1	43.64	1	43.15	42.80	-0.9	2,069	-0.04%
2021/09/07	5.2	44.05	1	44.30	44.10	4.2	2,073	0.20%
2021/09/06	3	44.35	2.1	44.57	44.05	1	2,092	0.05%
2021/09/03	1	45.00	1.1	44.90	44.85	0	2,143	0.00%
2021/09/02	10	44.91	4.1	44.76	44.75	6	2,191	0.27%
2021/09/01	0	44.33	1	44.40	44.60	-1	2,163	-0.05%
2021/08/31	0.1	44.07	4	44.23	44.35	-3.9	2,153	-0.18%
2021/08/30	0	43.05	3	43.74	43.90	-3	2,128	-0.14%
2021/08/27	0	42.66	0	0.00	42.65	0	2,091	0.00%
2021/08/26	0	42.60	0	0.00	42.60	0	2,102	0.00%
2021/08/25	8	42.87	2	42.25	42.60	6	2,121	0.28%
2021/08/24	2	41.58	0	0.00	41.35	2	2,072	0.10%
2021/08/23	1	41.70	6	41.64	41.75	-5	2,096	-0.24%
2021/08/20	5	43.45	7	43.14	43.40	-2	2,107	-0.09%
2021/08/19	1	43.50	0	0.00	43.15	1	2,115	0.05%
2021/08/18	3	43.68	1	44.00	44.00	2	2,101	0.10%
2021/08/17	1	44.20	0	0.00	43.90	1	2,087	0.05%
2021/08/16	3	43.98	0	0.00	44.05	3	2,086	0.14%
2021/08/13	4	45.03	4	45.10	44.90	0	2,080	0.00%
2021/08/12	1	45.75	3	45.57	45.55	-2	2,083	-0.10%
2021/08/11	5	45.96	0	0.00	45.80	5	2,099	0.24%
2021/08/10	3	47.30	0	0.00	46.75	3	2,098	0.14%
2021/08/09	0	0.00	7	47.91	47.95	-7	2,127	-0.33%
2021/08/06	9	47.37	0	0.00	47.30	9	2,126	0.42%
2021/08/05	0	0.00	16	47.54	47.85	-16	2,189	-0.73%
2021/08/04	0	0.00	3	47.35	47.50	-3	2,263	-0.13%
2021/08/03	3	47.30	30	47.43	47.20	-27	2,321	-1.16%
2021/08/02	4	47.45	0	0.00	47.50	4	2,448	0.16%
2021/07/29	0	0.00	1	46.30	46.65	-1	2,511	-0.04%
2021/07/28	2	45.90	0	0.00	46.50	2	2,525	0.08%
2021/07/27	5	47.10	0	0.00	46.90	5	2,579	0.19%
2021/07/26	0.1	47.55	7	47.59	47.70	-6.9	2,606	-0.26%
2021/07/23	0	0.00	1	47.75	47.30	-1	2,650	-0.04%
2021/07/20	4	47.23	1	47.30	46.95	3	2,865	0.10%
2021/07/19	6	48.07	3	48.20	48.10	3	2,857	0.10%
2021/07/16	2	47.10	9	47.77	48.00	-7	2,843	-0.25%
2021/07/14	1	46.10	0	0.00	46.15	1	2,928	0.03%
2021/07/13	9	46.41	5	46.91	46.10	4	2,951	0.14%
2021/07/12	5	46.45	2	46.45	46.45	3	2,936	0.10%
2021/07/09	0	0.00	1	46.15	45.90	-1	2,922	-0.03%
2021/07/08	1	46.20	1	46.20	46.20	0	2,960	0.00%
2021/07/07	1	46.20	12	46.35	46.10	-11	3,009	-0.37%
2021/07/06	2	46.00	1	46.15	45.80	1	3,018	0.03%
2021/07/05	0	0.00	3	45.95	45.90	-3	3,086	-0.10%
2021/07/02	1	45.25	3	45.30	45.10	-2	3,166	-0.06%
2021/07/01	4	45.56	6	45.17	44.95	-2	3,180	-0.06%
2021/06/30	3	45.70	3	45.15	45.90	0	3,178	0.00%
2021/06/29	8	45.77	5	45.82	45.10	3	3,161	0.09%
2021/06/28	11	45.59	6	45.35	45.90	5	3,144	0.16%
2021/06/25	0	0.00	1	43.90	43.70	-1	3,085	-0.03%
2021/06/24	2	43.58	0	0.00	43.65	2	3,118	0.06%
2021/06/23	4	43.14	8	43.19	43.30	-4	3,118	-0.13%
2021/06/22	6.1	43.13	12	43.20	42.90	-5.9	3,132	-0.19%
2021/06/21	1	43.40	5	43.38	43.35	-4	3,139	-0.13%
2021/06/18	1	43.75	3	43.95	43.70	-2	3,156	-0.06%
2021/06/17	2	43.85	0	0.00	44.15	2	3,163	0.06%
2021/06/16	3	43.80	1	43.80	43.35	2	3,179	0.06%
2021/06/15	3	44.03	0	0.00	44.00	3	3,204	0.09%
2021/06/11	10	44.19	13	44.41	44.50	-3	3,218	-0.09%
2021/06/10	13	44.20	5	43.14	44.45	8	3,320	0.24%
2021/06/09	1	42.50	0	0.00	42.55	1	3,290	0.03%
2021/06/08	0	0.00	3	42.25	42.25	-3	3,348	-0.09%
2021/06/07	1	42.20	0	0.00	42.10	1	3,453	0.03%
2021/06/03	1	42.60	4	42.95	42.80	-3	3,562	-0.08%
2021/06/02	2	42.68	5.2	43.25	42.55	-3.2	3,572	-0.09%
2021/05/31	7	42.91	1	42.40	42.65	6	3,606	0.17%
2021/05/28	8.1	42.69	0	0.00	42.75	8.1	3,607	0.22%
2021/05/27	8	41.68	1	42.70	42.70	7	3,626	0.19%
2021/05/26	1	42.10	0	0.00	42.25	1	3,627	0.03%
2021/05/25	1	42.20	8	42.26	42.25	-7	3,663	-0.19%
2021/05/24	2	41.15	0	0.00	41.55	2	3,690	0.05%
2021/05/21	0	0.00	7	41.31	41.40	-7	3,762	-0.19%
2021/05/20	1	40.70	1	40.95	40.70	0	3,804	0.00%
2021/05/19	2	40.68	2	41.13	41.50	0	3,820	0.00%
2021/05/18	2	40.38	0	0.00	40.70	2	3,833	0.05%
2021/05/17	2	38.68	8	38.34	38.40	-6	3,824	-0.16%
2021/05/14	3.1	41.80	4	42.20	41.40	-0.9	3,785	-0.02%
2021/05/13	11	41.62	7	40.96	41.70	4	3,741	0.11%
2021/05/12	18	45.09	28	44.47	43.05	-10	3,675	-0.27%
2021/05/11	8	47.24	6	46.63	46.65	2	3,625	0.06%
2021/05/10	32.2	50.20	16	49.40	49.05	16.2	3,578	0.45%
2021/05/07	6	48.08	12	48.29	49.00	-6	3,456	-0.17%
2021/05/06	17	46.77	0	0.00	46.20	17	3,403	0.50%
2021/05/04	18	46.54	6	46.50	47.00	12	3,393	0.35%
2021/05/03	11	49.79	24	49.98	49.40	-13	3,329	-0.39%
2021/04/29	4	51.58	7	52.13	51.20	-3	3,286	-0.09%
2021/04/28	6	51.70	3	51.77	52.40	3	3,255	0.09%
2021/04/27	5	51.88	14	51.57	52.10	-9	3,221	-0.28%
2021/04/26	5	50.80	5	50.98	51.20	0	3,112	0.00%
2021/04/23	2	49.53	0	0.00	49.50	2	3,069	0.07%
2021/04/22	10	50.11	3	50.47	49.00	7	3,058	0.23%
2021/04/21	8	50.43	4	51.03	51.00	4	3,010	0.13%
2021/04/20	14	49.71	14	50.36	50.50	0	2,962	0.00%
2021/04/19	11	49.16	143	49.03	49.15	-132	2,948	-4.48%	大賣/鉅額交易
2021/04/16	0	0.00	31	48.16	48.25	-31	2,934	-1.06%
2021/04/15	0	0.00	3	47.40	47.40	-3	2,928	-0.10%
2021/04/14	46	47.20	1	47.30	47.30	45	2,945	1.53%
2021/04/13	65	48.31	28	49.25	48.00	37	2,958	1.25%
2021/04/12	0	0.00	65	48.52	48.70	-65	2,932	-2.22%
2021/04/09	72	48.09	13	48.33	48.00	59	2,896	2.04%
2021/04/08	7	48.33	7	48.68	49.20	0	2,818	0.00%
2021/04/07	6	47.17	15	47.27	47.30	-9	2,724	-0.33%
2021/04/06	6	47.38	0	0.00	47.40	6	2,722	0.22%
2021/04/01	3	47.30	0.5	47.32	47.40	2.5	2,711	0.09%
2021/03/31	1	47.35	3	47.33	47.40	-2	2,711	-0.07%
2021/03/30	1	47.50	0	0.00	47.65	1	2,710	0.04%
2021/03/29	11	46.95	6	47.14	47.55	5	2,695	0.19%
2021/03/26	3	46.27	8	46.29	46.40	-5	2,670	-0.19%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	47.10	3	46.50	46.70	-3	2,687	-0.11%
2021/03/23	3	47.08	4	46.40	46.30	-1	2,685	-0.04%
2021/03/22	4	46.89	9	46.89	47.00	-5	2,676	-0.19%
2021/03/19	0	0.00	1	46.85	47.05	-1	2,686	-0.04%
2021/03/18	3	47.80	7	47.64	47.45	-4	2,684	-0.15%
2021/03/16	6.1	48.38	10.1	47.39	47.55	-4	2,723	-0.15%
2021/03/15	1	45.85	11	45.88	46.10	-10	2,615	-0.38%
2021/03/12	3	45.97	2	46.25	46.05	1	2,647	0.04%
2021/03/11	7	46.46	28	46.30	46.65	-21	2,776	-0.76%
2021/03/10	1.1	47.37	8	46.68	47.40	-6.9	2,775	-0.25%
2021/03/09	0	0.00	2	45.60	45.75	-2	2,732	-0.07%
2021/03/08	6	45.78	10	45.51	45.40	-4	2,724	-0.15%
2021/03/05	2	45.10	0	0.00	45.05	2	2,746	0.07%
2021/03/04	1	45.70	6	46.12	45.35	-5	2,773	-0.18%
2021/03/03	2	44.88	0	0.00	45.70	2	2,737	0.07%
2021/03/02	10	45.31	6	45.79	45.30	4	2,723	0.15%
2021/02/26	14	44.90	14	45.14	45.25	0	2,714	0.00%
2021/02/25	5	45.06	8	45.29	45.05	-3	2,762	-0.11%
2021/02/24	10	44.88	15	44.85	44.55	-5	2,748	-0.18%
2021/02/23	0.2	44.30	16	44.91	44.90	-15.8	2,747	-0.58%
2021/02/22	2	44.00	41	43.81	44.15	-39	2,748	-1.42%
2021/02/19	2	43.60	5	43.13	43.55	-3	2,722	-0.11%
2021/02/18	0	0.00	3	42.68	42.60	-3	2,709	-0.11%
2021/02/17	0	0.00	2	42.20	42.20	-2	2,696	-0.07%
2021/02/05	1	41.55	0	0.00	41.95	1	2,731	0.04%
2021/02/04	0	41.40	3	41.20	41.65	-3	2,757	-0.11%
2021/02/02	2	41.50	36	41.82	41.00	-34	2,880	-1.18%
2021/02/01	15	40.14	0	0.00	40.55	15	2,985	0.50%
2021/01/29	5	40.85	0	0.00	41.00	5	3,053	0.16%
2021/01/28	0	0.00	15	41.45	41.80	-15	3,058	-0.49%
2021/01/27	0	0.00	15	41.65	41.85	-15	3,066	-0.49%
2021/01/26	20	41.79	14	42.57	41.65	6	3,121	0.19%
2021/01/25	3	42.07	1	41.95	42.00	2	3,093	0.06%
2021/01/22	5	41.15	16	41.21	41.35	-11	3,087	-0.36%
2021/01/21	14	40.80	60	41.37	41.15	-46	3,093	-1.49%
2021/01/20	25	41.53	0	0.00	41.05	25	3,085	0.81%
2021/01/19	2	43.00	2	43.20	43.05	0	3,055	0.00%
2021/01/18	41	43.31	0	0.00	43.05	41	3,073	1.33%
2021/01/15	21	44.35	1	43.95	44.10	20	3,052	0.66%
2021/01/14	0	0.00	3	44.90	44.95	-3	3,040	-0.10%
2021/01/12	41	44.65	3	44.78	44.25	38	2,974	1.28%
2021/01/11	2	44.18	1	44.60	44.80	1	2,933	0.03%
2021/01/08	2	43.93	0	0.00	43.75	2	2,910	0.07%
2021/01/07	0.3	44.40	34	43.83	44.05	-33.7	2,898	-1.16%
2021/01/06	40	43.73	6	43.90	43.55	34	2,879	1.18%
2021/01/05	2	43.85	39	43.85	44.55	-37	2,817	-1.31%
2021/01/04	2	43.28	9	43.26	43.60	-7	2,789	-0.25%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/29	1	43.10	1	43.20	42.85	0	2,763	0.00%
2020/12/28	5	43.05	2	43.10	43.40	3	2,749	0.11%
2020/12/25	2	43.15	0	0.00	43.00	2	2,737	0.07%
2020/12/24	5	43.38	43.2	43.31	43.15	-38.2	2,735	-1.40%
2020/12/23	1	42.65	0	0.00	42.55	1	2,714	0.04%
2020/12/22	2	42.50	1	43.05	42.10	1	2,736	0.04%
2020/12/21	12	41.74	11	42.42	42.65	1	2,747	0.04%
2020/12/18	4	42.54	0	0.00	42.30	4	2,735	0.15%
2020/12/17	55	42.74	0	0.00	42.85	55	2,738	2.01%
2020/12/16	2	43.75	0	0.00	43.35	2	2,738	0.07%
2020/12/15	16	43.84	2	43.38	43.15	14	2,734	0.51%
2020/12/14	2	44.73	16	44.34	44.70	-14	2,708	-0.52%
2020/12/11	19	43.53	1	43.50	43.75	18	2,696	0.67%
2020/12/10	16	45.03	1	44.25	44.70	15	2,658	0.56%
2020/12/09	3	46.30	0	0.00	46.00	3	2,599	0.12%
2020/12/08	3	46.28	0	0.00	45.75	3	2,577	0.12%
2020/12/07	35	46.46	24	46.57	46.70	11	2,543	0.43%
2020/12/04	3	44.37	8	44.69	45.40	-5	2,382	-0.21%
2020/12/03	5	44.15	7	44.23	43.85	-2	2,345	-0.09%
2020/12/02	3	43.77	2	44.00	43.60	1	2,418	0.04%
2020/12/01	1	43.45	3	43.35	43.80	-2	2,532	-0.08%
2020/11/30	1	43.30	5	43.21	43.35	-4	2,690	-0.15%
2020/11/27	0	0.00	2	42.55	42.50	-2	2,664	-0.08%
2020/11/26	3	42.57	5	42.52	42.40	-2	2,714	-0.07%
2020/11/25	2	43.00	4	43.44	42.55	-2	2,843	-0.07%
2020/11/24	12	43.54	11	43.45	43.40	1	2,814	0.04%
2020/11/23	10	42.61	16	42.74	42.90	-6	2,741	-0.22%
2020/11/20	7	42.08	6	42.32	42.50	1	2,711	0.04%
2020/11/19	15	42.50	16	42.51	42.50	-1	2,680	-0.04%
2020/11/18	8	42.14	7	42.38	41.95	1	2,605	0.04%
2020/11/17	6	41.83	4	41.96	42.00	2	2,598	0.08%
2020/11/16	8	41.85	0	0.00	41.75	8	2,666	0.30%
2020/11/13	10	41.62	6	41.85	41.75	4	2,744	0.15%
2020/11/12	3	41.67	40	42.15	41.45	-37	2,788	-1.33%
2020/11/11	8	42.22	1	42.30	42.25	7	2,796	0.25%
2020/11/10	7	41.66	30	42.29	42.00	-23	2,788	-0.82%
2020/11/09	87	42.47	3	42.43	41.70	84	2,744	3.06%
2020/11/06	5	41.40	15	41.51	41.85	-10	2,629	-0.38%
2020/11/05	0	0.00	11	40.86	40.75	-11	2,578	-0.43%
2020/11/04	4	40.38	0	0.00	40.55	4	2,605	0.15%
2020/11/03	1	40.65	3	41.07	40.50	-2	2,676	-0.07%
2020/11/02	1	39.30	1	39.75	39.75	0	2,768	0.00%
2020/10/30	3	40.50	4	40.05	39.55	-1	2,871	-0.03%
2020/10/29	10	39.60	9	39.65	39.95	1	2,875	0.03%
2020/10/28	3	39.88	1	39.95	39.95	2	2,879	0.07%
2020/10/27	2	40.45	8	40.33	40.30	-6	2,864	-0.21%
2020/10/26	4	39.93	7	40.09	40.15	-3	2,841	-0.11%
2020/10/23	1	39.60	10	39.50	39.45	-9	2,813	-0.32%
2020/10/22	2	38.83	0	0.00	38.80	2	2,851	0.07%
2020/10/19	2	39.48	3	39.53	39.30	-1	2,917	-0.03%
2020/10/15	1	38.85	0	0.00	38.85	1	2,895	0.03%
2020/10/14	0	0.00	1	39.00	38.85	-1	2,901	-0.03%
2020/10/13	1	38.60	9	38.62	38.85	-8	2,930	-0.27%
2020/10/12	2	38.65	0	0.00	38.35	2	3,055	0.07%
2020/10/08	0	0.00	1	38.55	38.30	-1	3,084	-0.03%
2020/10/06	0	0.00	2	38.40	38.50	-2	3,184	-0.06%
2020/10/05	0	0.00	11	38.08	38.10	-11	3,219	-0.34%
2020/09/30	1	37.65	10	37.80	37.75	-9	3,319	-0.27%
2020/09/29	2	37.95	23	37.63	37.50	-21	3,416	-0.61%
2020/09/28	2	37.40	1	37.50	37.35	1	3,503	0.03%
2020/09/25	37	37.00	2	37.00	37.05	35	3,597	0.97%
2020/09/24	17	37.78	0	0.00	37.75	17	3,600	0.47%
2020/09/23	0	0.00	1	38.85	38.70	-1	3,607	-0.03%
2020/09/22	18	38.63	14	38.87	39.00	4	3,622	0.11%
2020/09/21	4	39.45	0	0.00	39.25	4	3,616	0.11%
2020/09/18	2	40.20	5	40.13	39.95	-3	3,611	-0.08%
2020/09/16	11	39.61	1	39.70	39.60	10	3,610	0.28%
2020/09/15	2	39.80	20	39.90	39.80	-18	3,606	-0.50%
2020/09/14	0	0.00	11	39.90	39.80	-11	3,626	-0.30%
2020/09/11	13	39.43	3	39.90	39.15	10	3,630	0.28%
2020/09/10	17	40.52	0	0.00	40.15	17	3,598	0.47%
2020/09/09	10	39.40	15	40.19	40.35	-5	3,577	-0.14%
2020/09/08	13	40.57	1	40.65	40.20	12	3,557	0.34%
2020/09/07	43	42.14	12	42.82	41.60	31	3,515	0.88%
2020/09/04	45	41.49	33	42.05	42.70	12	3,435	0.35%
2020/09/03	12	41.62	46	41.94	41.90	-34	3,382	-1.01%
2020/09/02	10	40.00	1	40.15	40.05	9	3,205	0.28%
2020/09/01	5	39.99	1	40.00	40.30	4	3,240	0.12%
2020/08/31	10	40.48	20	40.34	40.45	-10	3,253	-0.31%
2020/08/28	0	0.00	2	38.70	38.95	-2	3,135	-0.06%
2020/08/27	1	38.70	0	0.00	38.55	1	3,153	0.03%
2020/08/26	0	0.00	1	38.80	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	10	38.83	38.70	-10	3,152	-0.32%
2020/08/21	3	37.98	2	38.03	38.15	1	3,150	0.03%
2020/08/20	18	37.53	6	36.88	37.30	12	3,144	0.38%
2020/08/19	4	40.26	4	40.01	39.55	0	3,058	0.00%
2020/08/18	2	40.05	5	39.96	40.10	-3	2,961	-0.10%
2020/08/17	3	39.53	8	39.48	39.35	-5	2,871	-0.17%
2020/08/14	7	39.06	0	0.00	39.15	7	2,826	0.25%
2020/08/13	17	39.12	2	39.48	39.25	15	2,801	0.54%
2020/08/12	0	0.00	1	38.90	38.85	-1	2,743	-0.04%
2020/08/11	1	38.70	26	39.05	39.15	-25	2,715	-0.92%
2020/08/10	3	39.15	1	39.45	38.90	2	2,686	0.07%
2020/08/07	2	39.10	19	39.22	39.25	-17	2,659	-0.64%
2020/08/06	19	38.68	50	39.33	38.70	-31	2,595	-1.19%
2020/08/05	0	0.00	10	37.85	38.15	-10	2,456	-0.41%
2020/08/04	0	0.00	3	36.50	36.50	-3	2,386	-0.13%
2020/08/03	1	36.10	11	36.50	36.10	-10	2,385	-0.42%
2020/07/31	0	0.00	5	35.70	35.80	-5	2,378	-0.21%
2020/07/29	5.3	34.61	1	34.45	34.65	4.3	2,419	0.18%
2020/07/28	15	35.33	3	35.07	34.25	12	2,427	0.49%
2020/07/27	8	36.09	9	36.04	35.90	-1	2,417	-0.04%
2020/07/24	20	37.08	35	36.81	36.65	-15	2,409	-0.62%
2020/07/23	12	37.42	0	0.00	37.40	12	2,412	0.50%
2020/07/21	0	0.00	2	37.55	37.50	-2	2,410	-0.08%
2020/07/17	10	37.55	2	37.73	37.65	8	2,426	0.33%
2020/07/16	89	38.44	60	38.67	38.00	29	2,412	1.20%
2020/07/15	1	37.75	7	37.66	37.30	-6	2,293	-0.26%
2020/07/14	4	38.00	0	0.00	37.65	4	2,279	0.18%
2020/07/13	8	37.29	4	37.55	38.30	4	2,248	0.18%
2020/07/10	0	0.00	1	37.55	37.35	-1	2,257	-0.04%
2020/07/09	1	38.25	1	38.65	38.00	0	2,233	0.00%
2020/07/08	5	40.15	107	40.20	40.20	-102	2,138	-4.77%	大賣/鉅額交易
2020/07/07	25	40.67	6	40.03	40.10	19	2,056	0.92%
2020/07/06	40	39.99	3	40.38	40.35	37	2,010	1.84%
2020/07/03	0	0.00	2	39.20	39.10	-2	1,973	-0.10%
2020/07/01	7	38.31	4	38.33	38.20	3	1,942	0.15%
2020/06/30	1	37.65	0	0.00	37.85	1	1,944	0.05%
2020/06/24	0	0.00	6	38.01	38.00	-6	1,931	-0.31%
2020/06/23	0	0.00	2	37.88	37.80	-2	1,948	-0.10%
2020/06/22	0	0.00	1	37.80	37.70	-1	1,949	-0.05%
2020/06/19	1	38.10	3	38.13	37.70	-2	1,968	-0.10%
2020/06/17	0	0.00	3	37.50	37.40	-3	1,955	-0.15%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/15	5	37.32	0	0.00	37.00	5	2,042	0.24%
2020/06/12	21	37.38	1	37.00	37.50	20	2,057	0.97%
2020/06/11	22	38.47	12	38.40	38.20	10	2,092	0.48%
2020/06/10	35	39.00	29	38.97	38.85	6	2,073	0.29%
2020/06/09	3	38.35	0	0.00	38.55	3	2,053	0.15%
2020/06/08	2	38.70	5	38.69	38.65	-3	2,085	-0.14%
2020/06/05	6	38.63	5	38.54	38.80	1	2,038	0.05%
2020/06/04	2	37.60	4	37.55	37.60	-2	1,977	-0.10%
2020/06/02	1	36.60	1	36.75	36.60	0	1,958	0.00%
2020/05/29	0.3	36.05	1	36.05	35.90	-0.7	1,944	-0.04%
2020/05/28	1	36.35	0	0.00	36.15	1	1,946	0.05%
2020/05/27	1	36.10	6	36.25	36.15	-5	1,940	-0.26%
2020/05/26	0	0.00	35	36.28	36.25	-35	1,944	-1.80%
2020/05/25	6	35.68	19	35.93	36.10	-13	1,953	-0.67%
2020/05/22	11	36.47	0	0.00	36.15	11	1,975	0.56%
2020/05/21	1	36.60	1	36.80	36.70	0	1,972	0.00%
2020/05/20	1	36.50	0	0.00	36.40	1	1,974	0.05%
2020/05/19	0	0.00	3	36.20	36.20	-3	1,974	-0.15%
2020/05/18	0	0.00	21	35.50	35.55	-21	1,979	-1.06%
2020/05/14	0	0.00	5	36.20	36.20	-5	1,997	-0.25%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	37.05	0	0.00	37.15	1	1,965	0.05%
2020/05/11	5	37.26	20	37.28	37.25	-15	1,964	-0.76%
2020/05/08	0	0.00	5	38.00	38.00	-5	1,929	-0.26%
2020/05/07	10	37.50	0	0.00	37.50	10	1,917	0.52%
2020/05/06	35	37.46	0	0.00	37.30	35	1,921	1.82%
2020/05/05	4	37.53	7	37.66	37.50	-3	1,920	-0.16%
2020/05/04	13	36.40	0	0.00	36.50	13	1,899	0.68%
2020/04/30	1	37.25	1	37.30	37.30	0	1,901	0.00%
2020/04/29	21	36.94	0	0.00	36.95	21	1,895	1.11%
2020/04/28	3	36.82	19	36.65	36.90	-16	1,899	-0.84%
2020/04/27	4	35.81	0	0.00	36.15	4	1,898	0.21%
2020/04/24	1	35.50	1	35.55	35.50	0	1,887	0.00%
2020/04/23	0	0.00	10	36.15	35.85	-10	1,893	-0.53%
2020/04/22	1	34.70	14	34.76	35.40	-13	1,892	-0.69%
2020/04/21	7	34.40	7	34.46	34.35	0	1,881	0.00%
2020/04/20	1	35.20	4	35.30	35.25	-3	1,879	-0.16%
2020/04/17	1	35.90	12	35.75	35.10	-11	1,892	-0.58%
2020/04/16	8	34.93	1	35.40	35.25	7	1,874	0.37%
2020/04/15	16	35.34	0	0.00	35.20	16	1,867	0.86%
2020/04/14	0	0.00	6	34.20	34.35	-6	1,828	-0.33%
2020/04/13	3	33.70	0	0.00	33.65	3	1,898	0.16%
2020/04/10	2	34.05	4	33.95	34.10	-2	1,941	-0.10%
2020/04/09	6	33.78	6	34.14	33.90	0	2,067	0.00%
2020/04/08	8	32.67	8	33.58	33.50	0	2,052	0.00%
2020/04/07	2	31.85	5	31.95	31.80	-3	2,036	-0.15%
2020/04/06	3	30.50	1	30.40	30.50	2	2,106	0.09%
2020/04/01	3	30.30	6	30.22	30.35	-3	2,111	-0.14%
2020/03/31	2	29.85	0	0.00	29.85	2	2,100	0.10%
2020/03/30	1	29.15	5	28.90	29.65	-4	2,106	-0.19%
2020/03/27	6	29.80	16.3	29.83	29.55	-10.3	2,127	-0.48%
2020/03/26	1	29.75	0	0.00	29.80	1	2,147	0.05%
2020/03/25	20	29.80	1	29.75	29.60	19	2,303	0.82%
2020/03/24	3	28.90	8	28.85	28.70	-5	2,308	-0.22%
2020/03/23	6	27.72	1	27.75	27.65	5	2,309	0.22%
2020/03/20	2	27.03	3	27.93	28.40	-1	2,326	-0.04%
2020/03/19	6	27.27	32	26.44	25.90	-26	2,334	-1.11%
2020/03/18	2	28.98	12	28.88	28.60	-10	2,311	-0.43%
2020/03/17	6	28.73	6	28.87	28.65	0	2,324	0.00%
2020/03/16	5	29.51	1	29.45	28.50	4	2,293	0.17%
2020/03/13	10	29.40	2	28.60	29.25	8	2,295	0.35%
2020/03/12	1	33.10	1	31.80	31.60	0	2,293	0.00%
2020/03/11	1	34.90	0	0.00	35.00	1	2,325	0.04%
2020/03/10	0	0.00	3	35.00	35.55	-3	2,327	-0.13%
2020/03/09	13.2	36.30	0	0.00	35.90	13.2	2,368	0.56%
2020/03/06	1	37.40	0	0.00	37.40	1	2,377	0.04%
2020/03/05	11	37.84	9	37.80	37.70	2	2,369	0.08%
2020/03/03	11	37.80	3	38.10	37.70	8	2,373	0.34%
2020/03/02	2	37.45	4	37.59	37.40	-2	2,369	-0.08%
2020/02/27	2	38.23	0	0.00	37.75	2	2,381	0.08%
2020/02/26	1	38.60	0	0.00	38.70	1	2,367	0.04%
2020/02/25	2	39.30	1	39.30	39.40	1	2,350	0.04%
2020/02/21	1	39.10	0	0.00	39.10	1	2,322	0.04%
2020/02/20	0	0.00	3	39.50	39.05	-3	2,319	-0.13%
2020/02/17	0	39.20	1	38.70	38.70	-1	2,289	-0.04%
2020/02/14	4	38.49	10	38.65	38.70	-6	2,292	-0.26%
2020/02/13	0	38.40	1	38.55	38.25	-1	2,292	-0.04%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/10	12	37.08	0	0.00	37.00	12	2,313	0.52%
2020/02/07	1	37.75	3	37.65	37.50	-2	2,319	-0.09%
2020/02/06	1	38.55	0	0.00	38.35	1	2,310	0.04%
2020/02/05	1	38.65	18	38.04	38.00	-17	2,314	-0.73%
2020/02/04	1	37.75	12	38.54	38.70	-11	2,318	-0.47%
2020/02/03	12	35.98	0	0.00	37.10	12	2,340	0.51%
2020/01/31	6	38.57	1	38.90	38.50	5	2,324	0.22%
2020/01/30	4	39.43	16	39.28	38.50	-12	2,327	-0.52%
2020/01/20	8	42.47	1	42.45	42.45	7	2,281	0.31%
2020/01/17	2	42.73	0	0.00	42.65	2	2,289	0.09%
2020/01/16	0	0.00	1	43.05	42.80	-1	2,304	-0.04%
2020/01/15	2	43.35	0	0.00	42.85	2	2,295	0.09%
2020/01/14	0	0.00	5	43.19	43.40	-5	2,302	-0.22%
2020/01/13	3	42.50	0	0.00	42.35	3	2,339	0.13%
2020/01/10	4	42.86	1	43.20	42.80	3	2,357	0.13%
2020/01/09	1	43.50	4	43.46	43.00	-3	2,356	-0.13%
2020/01/08	1	43.00	1	43.20	42.70	0	2,347	0.00%
2020/01/07	17	43.60	2	43.88	43.15	15	2,344	0.64%
2020/01/06	3	43.65	3	44.27	44.00	0	2,279	0.00%
2020/01/03	12	44.28	18	45.01	44.30	-6	2,241	-0.27%
2020/01/02	3	43.88	40	43.52	44.05	-37	2,112	-1.75%
2019/12/31	6	43.82	1	44.05	44.05	5	2,082	0.24%
2019/12/30	4	44.80	14	44.15	44.65	-10	2,044	-0.49%
2019/12/27	6	42.89	69	42.96	42.95	-63	1,944	-3.24%
2019/12/26	1	43.15	2	43.33	42.75	-1	1,943	-0.05%
2019/12/25	7	42.95	54	42.99	42.90	-47	2,025	-2.32%
2019/12/24	43	42.75	3	42.78	42.90	40	2,020	1.98%
2019/12/23	21	42.54	2	42.38	42.15	19	2,006	0.95%
2019/12/20	18	44.56	23	44.62	43.35	-5	1,974	-0.25%
2019/12/19	46	43.97	5	43.92	43.95	41	1,810	2.27%
2019/12/18	51.8	43.81	10	43.45	43.85	41.8	1,777	2.35%
2019/12/17	2	43.18	10	43.13	43.15	-8	1,746	-0.46%
2019/12/16	3	43.07	2	43.40	43.40	1	1,719	0.06%
2019/12/13	0	0.00	2	42.78	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	3	42.50	42.30	-3	1,649	-0.18%
2019/12/11	1	42.25	2	42.43	42.30	-1	1,612	-0.06%
2019/12/10	1	41.70	22	41.77	42.10	-21	1,579	-1.33%
2019/12/09	15	42.09	9	41.90	41.70	6	1,550	0.39%
2019/12/06	15	41.47	9	41.45	41.65	6	1,494	0.40%
2019/12/05	4	40.40	2	40.35	40.25	2	1,436	0.14%
2019/12/04	2	40.50	3	40.60	40.40	-1	1,471	-0.07%
2019/12/03	0	0.00	12	40.21	40.15	-12	1,441	-0.83%
2019/11/28	1	40.00	0	0.00	39.80	1	1,418	0.07%
2019/11/27	1	39.80	1	39.90	39.95	0	1,472	0.00%
2019/11/26	4	39.76	0	0.00	39.85	4	1,468	0.27%
2019/11/21	0	0.00	20	38.80	38.80	-20	1,460	-1.37%
2019/11/19	2	39.35	0	0.00	39.35	2	1,472	0.14%
2019/11/18	1	39.00	0	0.00	38.95	1	1,476	0.07%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/11	10	38.70	0	0.00	38.60	10	1,525	0.66%
2019/11/07	0	0.00	1	39.70	39.50	-1	1,522	-0.07%
2019/11/04	1	40.20	0	0.00	40.10	1	1,518	0.07%
2019/11/01	3	40.00	0	0.00	40.10	3	1,513	0.20%
2019/10/31	22	39.90	2	40.78	40.90	20	1,505	1.33%
2019/10/30	20	39.85	0	0.00	40.15	20	1,471	1.36%
2019/10/29	2	40.00	4	39.96	40.00	-2	1,458	-0.14%
2019/10/25	0	0.00	1	41.25	41.20	-1	1,472	-0.07%
2019/10/24	0	0.00	7	41.49	41.60	-7	1,460	-0.48%
2019/10/23	3	41.20	1	41.00	41.00	2	1,439	0.14%
2019/10/22	7	41.39	10	41.30	41.35	-3	1,441	-0.21%
2019/10/21	4	41.45	4	40.89	41.35	0	1,426	0.00%
2019/10/18	2	40.28	0	0.00	40.35	2	1,372	0.15%
2019/10/15	0	0.00	1	40.35	39.95	-1	1,370	-0.07%
2019/10/14	0	0.00	1	40.10	40.10	-1	1,363	-0.07%
2019/10/07	2	40.15	1	40.30	40.10	1	1,359	0.07%
2019/10/04	1	39.80	0	0.00	39.80	1	1,377	0.07%
2019/10/03	0	0.00	2	39.93	40.05	-2	1,509	-0.13%
2019/10/02	2.5	40.44	1	40.50	40.50	1.5	1,608	0.09%
2019/10/01	7	40.71	15	40.76	40.90	-8	1,644	-0.49%
2019/09/26	0	0.00	4	39.68	39.05	-4	1,632	-0.25%
2019/09/24	1	39.50	0	0.00	39.35	1	1,663	0.06%
2019/09/18	1	39.45	1	39.40	39.50	0	1,726	0.00%
2019/09/17	3	39.55	0	0.00	39.45	3	1,739	0.17%
2019/09/12	0	0.00	1	39.85	39.55	-1	1,802	-0.06%
2019/09/11	1	39.60	1	39.65	39.65	0	1,838	0.00%
2019/09/10	10	39.45	1	39.25	39.50	9	1,899	0.47%
2019/09/09	1	40.25	5	39.62	39.65	-4	1,939	-0.21%
2019/09/06	8	40.64	11	41.39	40.60	-3	1,926	-0.16%
2019/09/05	0	0.00	2	42.08	42.05	-2	1,903	-0.11%
2019/09/04	2	41.75	28	41.85	41.85	-26	1,947	-1.33%
2019/09/03	0	0.00	3	41.82	41.65	-3	1,960	-0.15%
2019/08/30	8	41.54	3	42.10	41.40	5	1,962	0.25%
2019/08/29	0	0.00	2	40.35	40.25	-2	1,913	-0.10%
2019/08/27	0	0.00	4	40.80	40.25	-4	1,922	-0.21%
2019/08/26	4	40.65	5	40.50	40.50	-1	1,925	-0.05%
2019/08/23	2	41.60	0	0.00	41.70	2	1,925	0.10%
2019/08/22	8	41.68	0	0.00	41.35	8	1,952	0.41%
2019/08/21	11	41.24	0	0.00	41.35	11	1,959	0.56%
2019/08/19	0	0.00	2	41.50	41.70	-2	1,963	-0.10%
2019/08/16	1	41.25	1	41.05	41.00	0	1,981	0.00%
2019/08/15	1	40.65	1	40.00	40.30	0	1,971	0.00%
2019/08/13	2	39.70	9	40.17	40.35	-7	1,957	-0.36%
2019/08/12	0	0.00	4	39.90	40.00	-4	1,965	-0.20%
2019/08/08	0	0.00	10	38.90	38.85	-10	1,975	-0.51%
2019/08/07	4	39.24	4	39.68	38.50	0	1,984	0.00%
2019/08/06	2	38.40	0	0.00	39.45	2	1,996	0.10%
2019/08/05	1	39.90	0	0.00	39.55	1	2,017	0.05%
2019/08/02	13	40.20	0	0.00	40.25	13	2,051	0.63%
2019/08/01	1	41.25	0	0.00	41.30	1	2,063	0.05%
2019/07/31	0	0.00	1	41.65	41.75	-1	2,083	-0.05%
2019/07/30	1	42.85	2	42.60	41.70	-1	2,092	-0.05%
2019/07/26	0	0.00	14	42.11	42.25	-14	2,089	-0.67%
2019/07/25	2	41.83	1	42.00	42.00	1	2,094	0.05%
2019/07/24	3	42.00	1	42.05	41.55	2	2,117	0.09%
2019/07/23	0	0.00	4	41.89	41.70	-4	2,189	-0.18%
2019/07/22	6	41.20	0	0.00	41.10	6	2,223	0.27%
2019/07/19	4	41.11	0	0.00	41.00	4	2,238	0.18%
2019/07/18	13	41.05	5	41.00	40.95	8	2,274	0.35%
2019/07/17	1	41.70	5	42.00	41.70	-4	2,295	-0.17%
2019/07/15	1	41.60	0	0.00	41.75	1	2,528	0.04%
2019/07/12	1	41.90	0	0.00	41.85	1	2,943	0.03%
2019/07/11	0	0.00	1	42.20	42.05	-1	3,046	-0.03%
2019/07/10	2	42.05	1	42.10	42.00	1	3,090	0.03%
2019/07/09	34	42.12	1	41.85	41.80	33	3,143	1.05%
2019/07/08	4	46.18	3	46.38	46.50	1	3,069	0.03%
2019/07/05	1	46.00	11	46.34	46.00	-10	3,050	-0.33%
2019/07/04	10	46.07	3	46.10	46.05	7	3,035	0.23%
2019/07/03	1	45.30	2	45.20	44.95	-1	3,051	-0.03%
2019/07/02	0	0.00	11	45.29	45.35	-11	3,074	-0.36%
2019/07/01	6	45.13	0	0.00	45.15	6	3,094	0.19%
2019/06/28	1	44.20	0	0.00	44.30	1	3,121	0.03%
2019/06/27	2	44.58	1	44.60	44.30	1	3,215	0.03%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/25	1	45.00	3	44.35	44.20	-2	3,672	-0.05%
2019/06/24	1	44.20	3	44.53	44.80	-2	3,698	-0.05%
2019/06/21	1	44.45	2	44.25	44.20	-1	3,702	-0.03%
2019/06/20	8	44.82	4	44.66	44.60	4	3,710	0.11%
2019/06/19	5	43.92	0	0.00	43.90	5	3,704	0.13%
2019/06/18	8	44.22	3	43.88	43.90	5	3,689	0.14%
2019/06/17	3	43.42	3	44.00	44.20	0	3,652	0.00%
2019/06/13	1	42.75	0	0.00	42.30	1	3,633	0.03%
2019/06/12	10	44.33	11	43.47	43.40	-1	3,652	-0.03%
2019/06/10	1	42.45	0	0.00	42.60	1	3,723	0.03%
2019/06/06	1	41.80	10	41.75	41.75	-9	3,746	-0.24%
2019/06/03	0	0.00	10	42.90	42.80	-10	3,876	-0.26%
2019/05/31	1	42.60	0	0.00	43.35	1	3,918	0.03%
2019/05/29	10	42.15	0	0.00	42.00	10	4,130	0.24%
2019/05/22	0	0.00	2	43.15	42.80	-2	4,480	-0.04%
2019/05/21	1	42.70	0	0.00	43.00	1	4,643	0.02%
2019/05/20	1	43.20	0	0.00	42.20	1	4,785	0.02%
2019/05/17	2	43.20	0	0.00	43.00	2	4,825	0.04%
2019/05/16	2	44.65	1	44.55	43.80	1	4,877	0.02%
2019/05/15	1	44.90	1	44.70	45.40	0	4,949	0.00%
2019/05/14	1	43.30	26	43.40	44.50	-25	5,093	-0.49%
2019/05/13	1	44.45	3	45.02	44.30	-2	5,210	-0.04%
2019/05/10	2	46.28	1	45.70	46.40	1	5,309	0.02%
2019/05/09	1	47.00	1	47.70	46.30	0	5,301	0.00%
2019/05/08	1	46.90	0	0.00	47.15	1	5,339	0.02%
2019/05/07	2	47.13	1	47.15	46.80	1	5,398	0.02%
2019/05/06	3	47.02	0	0.00	46.65	3	5,445	0.06%
2019/05/03	1	47.95	1	48.20	48.00	0	5,453	0.00%
2019/05/02	3	47.72	1	47.85	48.05	2	5,454	0.04%
2019/04/30	4	47.14	2	46.90	47.60	2	5,452	0.04%
2019/04/29	36	47.65	5	47.47	47.00	31	5,443	0.57%
2019/04/26	27	49.75	0	0.00	49.35	27	5,378	0.50%
2019/04/25	10	50.14	13	50.51	50.40	-3	5,380	-0.06%
2019/04/24	62	50.99	69	51.52	50.40	-7	5,410	-0.13%
2019/04/23	5	50.17	1	50.70	51.00	4	5,414	0.07%
2019/04/22	48	50.77	2	51.70	50.40	46	5,390	0.85%
2019/04/19	46	51.64	12	52.50	51.50	34	5,344	0.64%
2019/04/18	48	53.59	29	54.16	51.90	19	5,217	0.36%
2019/04/17	27	52.20	5	52.04	52.10	22	4,912	0.45%
2019/04/16	3	50.90	4	51.03	51.20	-1	4,821	-0.02%
2019/04/15	7	51.20	5	51.66	50.80	2	4,788	0.04%
2019/04/12	1	51.20	10	51.02	51.20	-9	4,768	-0.19%
2019/04/11	1	51.10	71	51.11	50.50	-70	4,731	-1.48%
2019/04/10	2	50.60	2	50.35	50.80	0	4,659	0.00%
2019/04/09	2	50.70	36	50.65	50.40	-34	4,635	-0.73%
2019/04/08	1	49.60	41	50.14	49.60	-40	4,577	-0.87%
2019/04/03	0	0.00	19	49.63	49.90	-19	4,572	-0.42%
2019/04/02	18	49.42	1	49.15	49.20	17	4,554	0.37%
2019/04/01	30	50.24	2	50.05	49.55	28	4,514	0.62%
2019/03/29	16	51.87	19	51.97	51.00	-3	4,422	-0.07%
2019/03/28	34	50.35	19	50.21	50.20	15	4,217	0.36%
2019/03/27	2	48.68	15	48.76	49.10	-13	4,070	-0.32%
2019/03/26	0	0.00	1	48.25	47.95	-1	4,058	-0.02%
2019/03/25	6	47.98	0	0.00	47.95	6	4,079	0.15%
2019/03/22	1	48.90	17	48.93	48.85	-16	4,131	-0.39%
2019/03/21	4	48.13	0	0.00	48.00	4	4,149	0.10%
2019/03/20	1	48.00	0	0.00	48.15	1	4,213	0.02%
2019/03/19	5	47.79	5	47.77	47.70	0	4,255	0.00%
2019/03/18	11	47.88	0	0.00	47.80	11	4,279	0.26%
2019/03/15	0	0.00	2	48.65	48.30	-2	4,320	-0.05%
2019/03/14	3	47.88	7	48.24	48.20	-4	4,347	-0.09%
2019/03/13	19	47.49	13	47.56	47.35	6	4,420	0.14%
2019/03/12	14	48.46	15	48.63	48.45	-1	4,427	-0.02%
2019/03/11	6	48.85	3	48.93	48.60	3	4,576	0.07%
2019/03/08	11	48.87	5	49.21	48.95	6	4,900	0.12%
2019/03/07	4	49.86	8	49.54	48.90	-4	5,053	-0.08%
2019/03/06	4	49.43	4	49.46	49.40	0	5,198	0.00%
2019/03/05	8	50.51	7	49.75	49.40	1	5,330	0.02%
2019/03/04	6	49.83	18	49.19	49.95	-12	5,322	-0.23%
2019/02/27	21	47.23	39	47.62	48.60	-18	5,299	-0.34%
2019/02/26	14	48.99	21	49.19	48.30	-7	5,304	-0.13%
2019/02/25	6	49.67	11	49.51	49.65	-5	5,363	-0.09%
2019/02/22	28	49.35	1	49.50	49.25	27	5,642	0.48%
2019/02/21	20	49.98	25	50.01	49.65	-5	5,740	-0.09%
2019/02/20	41	49.60	51	49.46	49.45	-10	6,090	-0.16%
2019/02/19	63	48.40	37	48.86	48.20	26	6,410	0.41%
2019/02/18	16	47.09	21	47.16	47.00	-5	6,365	-0.08%
2019/02/15	6	46.54	24	47.04	46.30	-18	6,500	-0.28%
2019/02/14	27	47.13	8	47.46	46.90	19	6,474	0.29%
2019/02/13	29	47.40	6	46.74	47.50	23	6,440	0.36%
2019/02/12	17	46.35	3	47.10	46.30	14	6,335	0.22%
2019/02/11	6	45.53	16	45.84	46.15	-10	6,297	-0.16%
2019/01/30	5	43.94	1	44.30	43.90	4	6,298	0.06%
2019/01/29	1	43.80	28	44.25	43.90	-27	6,405	-0.42%
2019/01/28	34	43.64	18	43.89	43.85	16	6,408	0.25%
2019/01/25	12	42.79	15	43.02	42.65	-3	6,668	-0.04%
2019/01/24	2	42.85	2	42.55	42.25	0	6,838	0.00%
2019/01/23	7	41.78	2	42.18	42.30	5	6,947	0.07%
2019/01/22	6	42.28	14	41.95	41.90	-8	7,014	-0.11%
2019/01/21	35	42.58	13	42.43	42.45	22	7,070	0.31%
2019/01/18	5	41.95	0	0.00	42.05	5	7,145	0.07%
2019/01/17	8	42.81	5	41.48	41.45	3	7,253	0.04%
2019/01/16	8	42.24	12	42.37	42.50	-4	7,284	-0.05%
2019/01/15	0	0.00	8	41.96	42.00	-8	7,408	-0.11%
2019/01/14	0	0.00	3	41.00	41.30	-3	7,474	-0.04%
2019/01/11	1	41.60	2	41.55	40.85	-1	7,575	-0.01%
2019/01/10	5	41.68	0	0.00	40.80	5	7,608	0.07%
2019/01/09	17	41.44	12	41.79	41.50	5	7,678	0.07%
2019/01/08	2	39.60	1	39.60	39.80	1	7,699	0.01%
2019/01/07	0	0.00	1	39.00	39.00	-1	7,804	-0.01%
2019/01/04	6	37.13	0	0.00	37.70	6	8,013	0.07%
2018/12/27	0	0.00	1	39.70	39.35	-1	8,678	-0.01%
2018/12/26	2	39.18	1	38.80	38.70	1	8,713	0.01%
2018/12/25	1	38.95	1	39.10	39.15	0	8,747	0.00%
2018/12/24	1	39.55	0	0.00	40.00	1	8,822	0.01%
2018/12/22	2	39.50	1	39.30	39.30	1	8,865	0.01%
2018/12/21	1	38.90	2	39.68	40.10	-1	8,977	-0.01%
2018/12/20	13	39.39	2	39.08	39.25	11	9,028	0.12%
2018/12/19	2	41.60	22	41.53	41.25	-20	9,063	-0.22%
2018/12/18	14	41.25	2	41.40	41.15	12	9,120	0.13%
2018/12/17	5	42.77	1	42.60	42.35	4	9,208	0.04%
2018/12/14	5	41.74	9	41.74	43.40	-4	9,231	-0.04%
2018/12/13	8	42.72	11	42.50	42.10	-3	9,257	-0.03%
2018/12/12	1	42.30	14	42.53	42.15	-13	9,320	-0.14%
2018/12/11	3	41.33	1	41.20	41.20	2	9,419	0.02%
2018/12/10	7	41.00	8	41.33	41.00	-1	9,549	-0.01%
2018/12/07	9	42.36	4	42.19	42.40	5	9,581	0.05%
2018/12/06	25	41.73	17	41.09	41.35	8	9,661	0.08%
2018/12/05	18	43.99	15	44.01	43.70	3	9,644	0.03%
2018/12/04	6	45.92	14	46.00	45.30	-8	9,765	-0.08%
2018/12/03	29	45.66	29	46.23	46.00	0	9,903	0.00%
2018/11/30	35	43.33	10	43.75	42.85	25	9,702	0.26%
2018/11/29	29	43.93	19	44.02	42.60	10	9,660	0.10%
2018/11/28	20	43.19	23	43.30	43.35	-3	9,822	-0.03%
2018/11/27	15	41.98	11	42.25	42.70	4	10,097	0.04%
2018/11/26	6	41.88	1	41.60	41.90	5	10,169	0.05%
2018/11/23	9	41.09	20	41.70	40.95	-11	10,650	-0.10%
2018/11/22	4	43.49	71	43.47	42.20	-67	11,237	-0.60%
2018/11/21	44	43.75	46	44.03	43.45	-2	11,316	-0.02%
2018/11/20	11	42.86	14	42.87	42.85	-3	11,248	-0.03%
2018/11/19	60	43.07	35	42.83	43.35	25	11,244	0.22%
2018/11/16	30	40.87	82	41.94	42.45	-52	10,913	-0.48%
2018/11/15	10	38.42	11	38.47	38.60	-1	10,502	-0.01%
2018/11/14	30	37.97	21	38.02	38.15	9	10,558	0.09%
2018/11/13	1	35.20	0	0.00	36.30	1	10,537	0.01%
2018/11/12	13	36.48	11	36.51	36.50	2	10,744	0.02%
2018/11/09	7	37.90	1	37.80	37.90	6	10,946	0.05%
2018/11/08	10	38.57	17	38.50	37.60	-7	11,142	-0.06%
2018/11/07	10	37.48	4	37.56	38.20	6	11,387	0.05%
2018/11/06	11	37.47	11	38.66	36.55	0	11,635	0.00%
2018/11/05	5	38.04	3	38.23	38.30	2	11,813	0.02%
2018/11/02	90	39.96	46	39.03	38.50	44	12,206	0.36%
2018/11/01	11	37.09	14	37.97	38.00	-3	12,109	-0.02%
2018/10/31	0	0.00	10	35.19	35.60	-10	12,270	-0.08%
2018/10/30	2	34.30	4	34.06	33.80	-2	12,463	-0.02%
2018/10/29	1	35.10	0	0.00	34.90	1	12,819	0.01%
2018/10/26	1	34.55	13	34.89	34.35	-12	13,108	-0.09%
2018/10/25	19	34.63	9	34.06	34.30	10	13,319	0.08%
2018/10/24	8	37.48	7	37.47	37.20	1	13,823	0.01%
2018/10/23	9	38.46	5	38.27	37.20	4	14,375	0.03%
2018/10/22	3	38.15	0	0.00	38.20	3	14,660	0.02%
2018/10/19	2	36.60	4	36.09	36.25	-2	14,996	-0.01%
2018/10/18	5	38.01	0	0.00	38.20	5	15,189	0.03%
2018/10/17	7	39.70	9	38.49	37.95	-2	15,515	-0.01%
2018/10/16	3	39.22	6	39.04	38.70	-3	15,752	-0.02%
2018/10/15	4	38.48	7	38.60	38.10	-3	16,077	-0.02%
2018/10/12	14	37.54	18	38.07	38.00	-4	16,424	-0.02%
2018/10/11	3	35.65	3	35.88	35.65	0	16,551	0.00%
2018/10/09	8	39.54	22	39.57	39.60	-14	16,632	-0.08%
2018/10/08	8	39.23	3	38.82	38.70	5	16,608	0.03%
2018/10/05	9	42.67	8	42.52	40.55	1	16,636	0.01%
2018/10/04	11	44.84	7	44.73	44.50	4	16,728	0.02%
2018/10/03	10	45.34	0	0.00	44.85	10	16,756	0.06%
2018/10/02	3	46.00	10	45.84	45.45	-7	16,880	-0.04%
2018/10/01	14	45.53	0	0.00	45.50	14	16,997	0.08%
2018/09/28	2	44.75	6	44.97	44.70	-4	17,123	-0.02%
2018/09/27	3	45.67	2	45.60	44.55	1	17,100	0.01%
2018/09/26	9	47.22	13	47.31	46.65	-4	17,279	-0.02%
2018/09/25	11	46.86	17	47.45	47.15	-6	17,431	-0.03%
2018/09/21	28	47.17	13	47.12	47.45	15	17,599	0.09%
2018/09/20	32	46.28	19	45.91	46.30	13	17,626	0.07%
2018/09/19	11	46.46	30	46.15	45.90	-19	17,739	-0.11%
2018/09/18	14	46.99	11	47.06	46.20	3	18,029	0.02%
2018/09/17	4	47.99	25	48.07	47.50	-21	18,147	-0.12%
2018/09/14	15	47.15	23	46.96	47.20	-8	18,202	-0.04%
2018/09/13	15	46.53	26	46.44	45.30	-11	18,300	-0.06%
2018/09/12	17	46.78	9	46.31	46.20	8	18,486	0.04%
2018/09/11	23	48.07	12	48.33	47.95	11	18,890	0.06%
2018/09/10	50	47.83	44	47.98	46.90	6	19,253	0.03%
2018/09/07	34	49.95	49	50.57	48.00	-15	19,522	-0.08%
2018/09/06	11	51.68	18	52.16	51.40	-7	19,801	-0.04%
2018/09/05	36	51.86	25	51.77	51.70	11	20,055	0.05%
2018/09/04	55	52.59	24	52.22	52.50	31	20,382	0.15%
2018/09/03	90	54.72	63	55.21	53.20	27	20,383	0.13%
2018/08/31	42	58.63	34	58.92	59.10	8	20,235	0.04%
2018/08/30	72	59.00	73	58.44	59.50	-1	20,644	0.00%
2018/08/29	40	56.60	80	57.14	58.60	-40	20,528	-0.19%
2018/08/28	31	54.30	16	54.24	53.70	15	20,044	0.07%
2018/08/27	20	53.09	16	53.81	53.60	4	20,136	0.02%
2018/08/24	12	51.14	8	51.21	51.20	4	20,142	0.02%
2018/08/23	18	51.39	17	51.62	50.90	1	20,315	0.00%
2018/08/22	10	52.95	4	52.75	52.80	6	20,443	0.03%
2018/08/21	7	53.36	10	53.33	53.30	-3	20,954	-0.01%
2018/08/20	36	52.47	39	52.33	53.10	-3	21,048	-0.01%
2018/08/17	14	53.51	26	52.60	51.70	-12	21,292	-0.06%
2018/08/16	14	52.12	11	52.62	53.00	3	21,414	0.01%
2018/08/15	30	51.56	22	51.41	50.90	8	21,712	0.04%
2018/08/14	45	53.62	28	54.31	53.00	17	21,833	0.08%
2018/08/13	42	53.15	39	53.87	53.00	3	21,720	0.01%
2018/08/10	49	55.39	13	55.32	54.70	36	21,906	0.16%
2018/08/09	37	56.16	64	56.06	57.20	-27	22,026	-0.12%
2018/08/08	13	55.58	24	55.87	54.00	-11	21,777	-0.05%
2018/08/07	35	56.79	37	56.88	57.00	-2	21,945	-0.01%
2018/08/06	27	56.21	28	56.05	56.10	-1	21,671	0.00%
2018/08/03	57	54.11	61	54.10	55.10	-4	21,681	-0.02%
2018/08/02	20	53.21	18	53.47	52.60	2	21,360	0.01%
2018/08/01	28	56.03	30	56.41	56.30	-2	21,195	-0.01%
2018/07/31	47	56.33	47	55.44	55.00	0	21,293	0.00%
2018/07/30	109	60.61	60	58.50	56.90	49	21,006	0.23%	大買/
2018/07/27	29	61.74	40	61.65	63.20	-11	20,592	-0.05%
2018/07/26	58	60.49	20	61.34	59.50	38	20,199	0.19%
2018/07/25	31	58.95	31	59.00	60.50	0	19,772	0.00%
2018/07/24	48	59.35	15	59.84	59.30	33	19,543	0.17%
2018/07/23	30	57.67	46	58.20	58.40	-16	19,192	-0.08%
2018/07/20	71	61.63	57	61.16	57.50	14	18,857	0.07%
2018/07/19	33	62.94	44	62.75	62.50	-11	18,399	-0.06%
2018/07/18	28	65.62	10	67.81	63.10	18	17,954	0.10%
2018/07/17	28	70.97	14	70.12	70.10	14	17,612	0.08%
2018/07/16	13	75.31	12	76.81	74.00	1	17,421	0.01%
2018/07/13	15	78.88	9	80.26	77.40	6	17,352	0.03%
2018/07/12	23	78.00	31	78.63	79.60	-8	17,118	-0.05%
2018/07/11	5	74.28	10	74.15	74.10	-5	16,907	-0.03%
2018/07/10	18	74.28	19	74.31	75.40	-1	16,942	-0.01%
2018/07/09	22	74.85	12	75.32	74.70	10	16,812	0.06%
2018/07/06	12	71.17	11	70.11	71.20	1	16,621	0.01%
2018/07/05	1	79.00	22	78.35	74.30	-21	16,436	-0.13%
2018/07/04	47	77.77	48	76.39	78.00	-1	16,343	-0.01%
2018/07/03	80	82.59	24.8	81.00	80.30	55.2	16,062	0.34%
2018/07/02	12	83.47	17	83.29	82.00	-5	15,824	-0.03%
2018/06/29	3	81.77	27	81.60	81.00	-24	15,564	-0.15%
2018/06/28	33	80.72	21	80.50	79.50	12	15,407	0.08%
2018/06/27	38	84.46	25.2	84.40	81.70	12.9	15,197	0.08%
2018/06/26	27	80.83	27	81.76	83.80	0	14,811	0.00%
2018/06/25	17	81.53	10	81.51	79.00	7	14,555	0.05%
2018/06/22	16	82.94	17	82.93	82.00	-1	14,376	-0.01%
2018/06/21	14	85.77	14	86.33	84.80	0	14,108	0.00%
2018/06/20	66	89.95	52	87.96	83.90	14	13,863	0.10%
2018/06/19	30	90.64	39	90.84	92.50	-9	13,401	-0.07%
2018/06/15	61	88.98	46	88.80	86.20	15	12,909	0.12%
2018/06/14	36	86.12	44	86.96	88.40	-8	12,439	-0.06%
2018/06/13	26	82.38	37	81.96	82.50	-11	11,881	-0.09%
2018/06/12	48.4	84.09	30	83.45	81.40	18.4	11,487	0.16%
2018/06/11	18	77.91	38	78.81	81.20	-20	10,989	-0.18%
2018/06/08	13	73.65	28	74.17	73.90	-15	10,619	-0.14%
2018/06/07	58.2	72.33	82	72.18	72.10	-23.8	10,315	-0.23%
2018/06/06	47	69.48	66	69.64	71.10	-19	9,695	-0.20%
2018/06/05	36	65.49	23	63.79	64.70	13	9,274	0.14%
2018/06/04	46	68.68	24	68.65	67.00	22	9,060	0.24%
2018/06/01	12	65.38	43	66.33	68.40	-31	8,759	-0.35%
2018/05/31	24	68.38	21	65.58	63.50	3	8,530	0.04%
2018/05/30	49	66.53	31	66.19	67.60	18	8,298	0.22%
2018/05/29	114	68.24	74	68.44	68.00	40	8,049	0.50%	大買/
2018/05/28	22	64.24	17.8	65.36	66.10	4.3	7,484	0.06%
2018/05/25	20	57.81	61	58.21	60.10	-41	7,226	-0.57%
2018/05/24	44.8	54.56	23	54.83	54.70	21.8	6,818	0.32%
2018/05/23	29.7	51.53	55	51.89	53.60	-25.3	6,462	-0.39%
2018/05/22	30	50.32	14	50.30	50.00	16	5,898	0.27%
2018/05/21	6	46.30	5	48.12	48.60	1	5,531	0.02%
2018/05/18	26	49.14	52	50.00	47.30	-26	5,303	-0.49%
2018/05/17	11	47.31	49.8	47.30	48.70	-38.8	4,741	-0.82%
2018/05/16	24	47.30	7	47.40	47.00	17	4,302	0.40%
2018/05/15	50	47.60	22	47.71	48.40	28	4,095	0.68%
2018/05/14	10	43.77	17	44.94	45.00	-7	3,717	-0.19%
2018/05/11	11	39.35	31	40.23	40.95	-20	3,612	-0.55%
2018/05/10	16	37.03	18	37.41	37.25	-2	3,268	-0.06%
2018/05/09	18	36.67	19	37.22	37.80	-1	3,153	-0.03%
2018/05/08	39	36.89	25	37.24	37.10	14	2,984	0.47%
2018/05/07	10	35.26	16.1	36.22	36.70	-6.1	2,594	-0.24%
2018/05/04	12	33.72	16	33.89	33.40	-4	2,251	-0.18%
2018/05/03	1	32.35	14	32.18	32.35	-13	2,047	-0.64%
2018/05/02	14.1	31.60	18	31.86	31.60	-3.9	2,001	-0.20%
2018/04/30	18.5	31.64	10	31.85	31.25	8.5	1,998	0.43%
2018/04/27	4	30.58	0	0.00	31.05	4	1,933	0.21%
2018/04/23	17	32.11	3	32.10	32.10	14	2,271	0.62%
2018/04/19	5	32.55	2	32.85	32.75	3	2,532	0.12%
2018/04/18	3	32.00	3	32.10	32.45	0	2,504	0.00%
2018/04/17	4	33.15	7	32.30	31.80	-3	2,501	-0.12%
2018/04/16	1	33.05	9	32.03	33.30	-8	2,483	-0.32%
2018/04/13	8	31.71	9	31.95	31.55	-1	2,435	-0.04%
2018/04/12	1	31.00	0	0.00	31.90	1	2,447	0.04%
2018/04/11	1	31.10	0	0.00	30.90	1	2,459	0.04%
2018/04/09	0	0.00	1	30.65	30.60	-1	2,603	-0.04%
2018/04/03	1	31.40	1	30.90	30.90	0	2,640	0.00%
2018/03/29	0	0.00	1	30.85	30.75	-1	2,759	-0.04%
2018/03/27	5	31.29	3	31.77	31.65	2	2,814	0.07%
2018/03/23	4	30.08	3	30.73	30.45	1	2,788	0.04%
2018/03/22	10	32.46	6	32.41	32.05	4	2,764	0.14%
2018/03/21	3	31.60	2	31.60	31.65	1	2,698	0.04%
2018/03/20	1	31.70	2	31.70	31.55	-1	2,700	-0.04%
2018/03/19	2	32.15	2	32.28	32.00	0	2,702	0.00%
2018/03/16	0	0.00	1	31.15	31.60	-1	2,672	-0.04%
2018/03/13	1	30.95	1	31.00	31.05	0	2,706	0.00%
2018/03/09	0	0.00	1	30.90	30.90	-1	2,818	-0.04%
2018/03/08	0	30.70	2	30.85	30.65	-2	2,895	-0.07%
2018/03/07	1	30.85	9	30.88	30.65	-8	3,205	-0.25%
2018/03/06	1	32.00	1	32.50	31.60	0	3,505	0.00%
2018/03/05	8	32.17	4	32.13	32.00	4	3,547	0.11%
2018/03/02	2	31.28	1	31.15	30.90	1	3,477	0.03%
2018/02/27	2	29.80	0	0.00	29.80	2	3,526	0.06%
2018/02/23	8	30.07	2	30.30	30.50	6	3,597	0.17%
2018/02/22	0	0.00	1	29.50	29.35	-1	3,596	-0.03%
2018/02/09	1	27.60	0	0.00	28.50	1	3,653	0.03%
2018/02/06	3	28.60	9	29.15	28.20	-6	3,731	-0.16%
2018/01/30	1	30.45	21	30.45	30.25	-20	4,319	-0.46%
2018/01/29	0	0.00	1	30.70	30.85	-1	4,307	-0.02%
2018/01/26	0	0.00	63	30.89	30.90	-63	4,342	-1.45%
2018/01/25	13	31.19	1	31.35	31.10	12	4,329	0.28%
2018/01/22	1	32.10	1	32.35	32.10	0	4,289	0.00%
2018/01/19	2	31.55	8	31.40	31.25	-6	4,246	-0.14%
2018/01/18	10	32.24	5	32.16	31.85	5	4,188	0.12%
2018/01/17	119	32.78	98	33.18	32.15	21	4,078	0.51%	大買/
2018/01/16	42	33.55	27	34.41	34.80	15	3,831	0.39%
2018/01/15	2	31.80	42.5	31.70	31.65	-40.5	3,533	-1.15%
2018/01/12	3	31.93	1	31.90	31.70	2	3,538	0.06%
2018/01/11	4	32.06	4	31.89	32.00	0	3,509	0.00%
2018/01/10	12	32.28	7	31.35	31.30	5	3,474	0.14%
2018/01/09	33	32.00	14	31.95	31.90	19	3,420	0.56%
2018/01/08	1	31.60	94	31.47	31.00	-93	3,373	-2.76%
2018/01/05	2	30.75	1	30.50	30.80	1	3,286	0.03%
2018/01/04	3	30.62	4	31.24	30.80	-1	3,251	-0.03%
2018/01/03	8	31.19	3	31.10	31.35	5	3,194	0.16%
2018/01/02	1	29.90	21	30.10	30.30	-20	3,101	-0.64%