聯一光 (3441)-新光券商分點個股進出

台股 » 個股 » 聯一光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯一光

(3441)

可現股當沖

股價
39.05
漲跌
▼0.75
漲幅
-1.88%
成交量
1,189張
產業
上櫃光電類股
91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

聯一光 (3441)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	21	39.32	9	39.21	39.05	12	331	3.64%
2024/04/26	7.4	39.83	7.1	39.68	39.80	0.3	312	0.08%
2024/04/25	6	38.50	7	38.31	37.85	-1	287	-0.35%
2024/04/24	10	37.46	10	37.04	36.95	0	277	0.00%
2024/04/23	7	37.89	5	37.91	37.60	2	270	0.74%
2024/04/22	0	0.00	1	36.05	35.25	-1	262	-0.38%
2024/04/19	0	0.00	2	37.93	36.85	-2	258	-0.77%
2024/04/18	25	39.46	25.5	39.36	39.00	-0.5	249	-0.20%
2024/04/17	19	37.22	29.1	38.06	38.50	-10.1	198	-5.09%
2024/04/16	5.1	35.93	8	36.09	36.50	-2.9	173	-1.66%
2024/04/15	3.1	34.99	3	35.45	34.55	0.1	162	0.06%
2024/04/12	3	35.55	1	35.60	35.20	2	163	1.23%
2024/04/11	1	34.75	1	34.75	34.75	0	161	0.00%
2024/04/09	2	34.58	0	0.00	34.45	2	162	1.23%
2024/04/08	0	0.00	4	34.50	34.55	-4	162	-2.46%
2024/04/03	0	0.00	2	34.78	34.75	-2	163	-1.22%
2024/04/02	1	35.00	0	0.00	35.00	1	163	0.61%
2024/04/01	1	35.20	1	35.35	35.35	0	163	0.00%
2024/03/29	1	35.20	0	0.00	34.80	1	164	0.61%
2024/03/28	3	35.72	1	35.75	35.50	2	161	1.23%
2024/03/27	19	36.70	18	36.74	36.50	1	158	0.63%
2024/03/26	7	34.77	2	34.65	34.75	5	133	3.75%
2024/03/25	1	34.35	2.1	34.17	34.05	-1	126	-0.83%
2024/03/22	0	0.00	1	34.05	33.95	-1	126	-0.79%
2024/03/21	0	34.60	0	0.00	33.95	0	128	0.00%
2024/03/20	3	34.70	2.1	34.32	34.50	1	130	0.73%
2024/03/18	2	33.65	2	33.95	33.60	0	159	0.00%
2024/03/15	0	33.97	0	0.00	33.50	0	200	0.00%
2024/03/14	0	35.13	0	0.00	34.25	0	200	0.00%
2024/03/13	0.1	35.45	0	0.00	34.70	0.1	200	0.05%
2024/03/12	0.1	35.75	0	0.00	35.85	0.1	197	0.06%
2024/03/11	2.1	35.07	0	0.00	35.55	2.1	197	1.06%
2024/03/08	4.1	36.10	0	0.00	36.00	4.1	196	2.09%
2024/03/07	0.1	37.05	12	37.00	36.70	-11.9	196	-6.05%
2024/03/06	0	38.25	0	0.00	37.35	0	196	0.00%
2024/03/05	1.1	37.19	0	0.00	37.25	1.1	194	0.57%
2024/03/04	0	0.00	2	37.70	37.40	-2	195	-1.02%
2024/03/01	4.1	37.03	0	0.00	37.15	4.1	193	2.12%
2024/02/29	1	37.30	0	0.00	37.40	1	191	0.52%
2024/02/26	0	0.00	0	38.43	37.70	0	194	0.00%
2024/02/23	0	38.15	1	38.05	37.80	-1	202	-0.49%
2024/02/21	0	38.95	0	0.00	38.50	0	215	0.00%
2024/02/20	2	39.00	2	38.90	38.75	0	214	0.00%
2024/02/19	7	39.41	14	39.37	39.45	-7	213	-3.28%
2024/02/16	1	38.10	3	38.02	38.10	-2	200	-1.00%
2024/02/15	0	0.00	1	37.50	37.55	-1	198	-0.50%
2024/02/05	8	36.98	6	37.27	37.10	2	197	1.01%
2024/01/31	2	37.50	2	37.80	37.20	0	200	0.00%
2024/01/30	1	37.00	0	0.00	36.70	1	199	0.50%
2024/01/29	0	0.00	0	37.65	37.15	0	200	0.00%
2024/01/26	0	37.95	0	0.00	37.00	0	201	0.00%
2024/01/25	1	37.20	0	0.00	37.00	1	202	0.49%
2024/01/24	4	38.25	6	38.22	37.65	-2	205	-0.97%
2024/01/23	6	37.77	12	37.60	37.45	-6	231	-2.60%
2024/01/22	0	37.45	0	0.00	36.85	0	243	0.00%
2024/01/19	2	36.55	2	36.60	36.50	0	243	0.00%
2024/01/18	0	36.65	0	0.00	36.30	0	243	0.00%
2024/01/17	2	36.25	0	0.00	36.25	2	243	0.82%
2024/01/16	0	36.95	4	36.75	36.75	-4	243	-1.64%
2024/01/12	1	36.05	4	37.50	36.85	-3	243	-1.23%
2024/01/09	0	0.00	1	36.55	36.50	-1	246	-0.41%
2024/01/08	2	37.05	7	37.17	36.90	-5	246	-2.03%
2024/01/05	0	0.00	1	37.10	37.10	-1	245	-0.41%
2024/01/04	1	37.15	0	0.00	37.10	1	245	0.41%
2024/01/03	2	37.45	1	37.50	37.40	1	246	0.40%
2024/01/02	2	38.00	1	38.40	37.95	1	245	0.41%
2023/12/29	1	37.75	0	0.00	37.75	1	246	0.41%
2023/12/28	5	38.09	0	0.00	38.05	5	245	2.03%
2023/12/27	1	38.15	0	0.00	38.20	1	247	0.40%
2023/12/26	1	38.25	1	38.45	38.45	0	247	0.00%
2023/12/25	1	37.80	1	38.60	37.80	0	248	0.00%
2023/12/22	3	38.17	0	0.00	38.20	3	247	1.21%
2023/12/21	1	38.45	0	0.00	38.10	1	248	0.40%
2023/12/20	1	38.15	1	38.35	38.20	0	250	0.00%
2023/12/19	3	38.02	0	0.00	37.95	3	260	1.15%
2023/12/18	0	39.00	0	0.00	38.45	0	262	0.00%
2023/12/15	2.2	39.36	1	39.45	38.75	1.2	264	0.45%
2023/12/14	10	41.07	12	40.76	39.85	-2	264	-0.75%
2023/12/13	2	40.73	20.2	40.30	40.50	-18.2	255	-7.13%
2023/12/12	65.3	41.19	53.5	40.89	40.25	11.8	240	4.90%
2023/12/11	1	39.30	3	39.05	39.10	-2	208	-0.96%
2023/12/07	3	38.85	1	38.85	38.55	2	205	0.97%
2023/12/06	1	38.80	0	0.00	38.60	1	206	0.49%
2023/12/05	2	38.80	0	0.00	38.75	2	205	0.97%
2023/12/01	0	0.00	1	39.25	39.25	-1	205	-0.49%
2023/11/30	2	39.00	0	0.00	38.85	2	207	0.96%
2023/11/29	0	39.95	0	0.00	39.00	0	217	0.00%
2023/11/28	3.1	38.54	3	38.75	38.60	0.1	217	0.05%
2023/11/27	3	38.30	0	0.00	38.30	3	218	1.37%
2023/11/24	0	0.00	1	39.15	38.85	-1	217	-0.46%
2023/11/22	12.1	39.45	8	39.28	39.25	4.1	214	1.91%
2023/11/21	1	38.95	3	38.57	38.30	-2	205	-0.97%
2023/11/20	9.2	38.94	5	39.14	38.50	4.2	203	2.05%
2023/11/17	1	37.90	3	37.73	37.65	-2	191	-1.04%
2023/11/16	3	37.14	0	0.00	37.20	3	200	1.51%
2023/11/15	1.2	37.45	0	0.00	37.45	1.2	205	0.58%
2023/11/14	0.1	37.60	0	38.10	37.15	0.1	206	0.05%
2023/11/13	0	0.00	2	37.00	37.05	-2	209	-0.96%
2023/11/10	0	0.00	1	37.30	36.90	-1	210	-0.48%
2023/11/08	0	0.00	1	37.80	37.70	-1	215	-0.46%
2023/11/07	0.2	38.09	0	0.00	37.70	0.2	218	0.09%
2023/11/06	1	38.60	1	38.50	38.00	0	224	0.00%
2023/11/02	1	37.55	0	0.00	37.45	1	226	0.44%
2023/11/01	0	0.00	0	37.55	37.05	0	226	0.00%
2023/10/31	34	39.46	27	38.65	37.00	7	225	3.10%
2023/10/30	1	39.85	7	38.39	39.80	-6	205	-2.92%
2023/10/27	3.3	36.33	0	0.00	36.35	3.3	201	1.64%
2023/10/24	1	36.60	1	36.60	36.70	0	213	0.00%
2023/10/23	0	0.00	1	36.30	36.30	-1	217	-0.46%
2023/10/19	0	0.00	3	36.40	36.90	-3	229	-1.31%
2023/10/18	1	36.55	0	0.00	36.00	1	235	0.42%
2023/10/17	0	37.15	0	0.00	37.10	0	272	0.00%
2023/10/13	0	0.00	4	37.80	37.80	-4	318	-1.26%
2023/10/12	0	0.00	2	38.10	38.05	-2	324	-0.62%
2023/10/11	6	38.05	4	38.19	37.75	2	330	0.61%
2023/10/06	0	0.00	1	39.10	39.15	-1	333	-0.30%
2023/10/05	1	39.70	6	39.60	39.65	-5	343	-1.46%
2023/10/04	3	38.80	0	0.00	38.80	3	349	0.86%
2023/10/03	6	39.14	0	0.00	39.00	6	367	1.63%
2023/10/02	0	0.00	3	39.70	39.85	-3	386	-0.78%
2023/09/28	2	39.00	4	39.65	39.45	-2	414	-0.49%
2023/09/26	2.3	39.28	0	0.00	39.30	2.3	467	0.49%
2023/09/22	2	39.93	3	40.27	40.30	-1	471	-0.21%
2023/09/21	4	39.64	3	39.85	39.30	1	463	0.22%
2023/09/20	1	40.10	0	0.00	39.50	1	468	0.21%
2023/09/19	1	39.35	7	40.27	39.35	-6	469	-1.28%
2023/09/18	0	40.00	1	40.05	39.95	-1	477	-0.20%
2023/09/15	0	0.00	2	38.80	38.75	-2	472	-0.42%
2023/09/14	8	39.81	12	39.52	39.50	-4	474	-0.84%
2023/09/13	2	38.20	0	0.00	38.20	2	468	0.43%
2023/09/11	3	38.25	1	38.45	38.10	2	480	0.42%
2023/09/08	1	39.20	2	39.20	39.10	-1	504	-0.20%
2023/09/07	3	39.20	2	39.38	39.20	1	529	0.19%
2023/09/06	5	39.70	0	0.00	39.50	5	532	0.94%
2023/09/05	3	40.00	0	39.75	40.00	3	537	0.56%
2023/09/01	0	0.00	2	38.60	38.80	-2	534	-0.37%
2023/08/31	2	37.65	2	38.10	37.95	0	540	0.00%
2023/08/30	2.1	38.20	0	0.00	38.15	2.1	553	0.38%
2023/08/29	2	38.15	2	37.85	38.05	0	560	0.00%
2023/08/28	2	37.30	6	37.46	37.05	-4	598	-0.67%
2023/08/25	2	38.05	0	0.00	38.05	2	601	0.33%
2023/08/24	0	0.00	2	38.30	38.05	-2	613	-0.33%
2023/08/23	2	38.15	2	38.65	38.35	0	624	0.00%
2023/08/22	3	39.58	3	39.00	38.40	0	629	0.00%
2023/08/21	8	38.79	6	38.70	39.00	2	623	0.32%
2023/08/18	3	37.65	1	37.75	37.50	2	622	0.32%
2023/08/17	3	37.40	0	0.00	38.20	3	626	0.48%
2023/08/16	2	36.05	3	36.57	36.85	-1	627	-0.16%
2023/08/11	1	38.20	0	0.00	38.00	1	703	0.14%
2023/08/10	9	38.62	6	38.23	38.05	3	706	0.42%
2023/08/08	7	40.45	0	0.00	40.35	7	703	0.99%
2023/08/07	0	0.00	0	40.75	40.95	0	708	0.00%
2023/08/04	0	40.75	2	40.83	41.05	-2	710	-0.28%
2023/08/02	7	41.14	4	41.20	40.80	3	712	0.42%
2023/08/01	2	41.60	8	41.00	40.90	-6	706	-0.85%
2023/07/31	3	40.30	0	0.00	40.05	3	701	0.43%
2023/07/28	3	40.65	3	40.70	40.45	0	706	0.00%
2023/07/26	2	40.80	1	40.70	40.70	1	714	0.14%
2023/07/24	6	41.47	5	40.94	40.80	1	716	0.14%
2023/07/21	6	42.29	6	42.50	42.30	0	718	0.00%
2023/07/20	14.2	43.82	16	43.85	43.25	-1.8	725	-0.25%
2023/07/19	11	42.91	22.2	42.82	42.95	-11.2	691	-1.62%
2023/07/18	16	41.84	23	42.28	42.50	-7	689	-1.02%
2023/07/17	0	41.20	8	41.24	41.15	-8	688	-1.16%
2023/07/14	2	41.50	3	41.03	41.45	-1	705	-0.14%
2023/07/13	2	40.45	2	41.00	40.50	0	727	0.00%
2023/07/12	6	40.68	4	40.78	40.40	2	767	0.26%
2023/07/11	2	41.60	1	42.00	41.60	1	812	0.12%
2023/07/10	14	42.78	15	43.28	42.20	-1	847	-0.12%
2023/07/07	16	42.53	18	42.99	42.00	-2	871	-0.23%
2023/07/06	17	44.62	14	44.91	44.60	3	929	0.32%
2023/07/05	34	44.89	12	44.91	43.85	22	1,112	1.98%
2023/07/04	2	42.80	5	43.34	43.50	-3	1,115	-0.27%
2023/07/03	1	43.15	3	43.50	43.25	-2	1,123	-0.18%
2023/06/30	1	43.00	1	43.25	43.25	0	1,133	0.00%
2023/06/29	7	43.01	3	43.23	43.05	4	1,140	0.35%
2023/06/28	2	43.05	10	43.38	43.25	-8	1,150	-0.70%
2023/06/27	11	42.70	1.1	42.49	42.35	9.9	1,175	0.85%
2023/06/26	12	43.38	21	43.54	43.15	-9	1,214	-0.74%
2023/06/20	4	42.55	0	0.00	42.40	4	1,487	0.27%
2023/06/19	4	42.90	0	0.00	42.75	4	1,504	0.27%
2023/06/16	5	42.74	1	42.80	42.85	4	1,523	0.26%
2023/06/15	6	43.15	0	0.00	43.00	6	1,546	0.39%
2023/06/14	11	44.12	2	44.10	43.85	9	1,563	0.58%
2023/06/13	1	44.25	33	43.34	44.15	-32	1,590	-2.01%
2023/06/12	4	42.10	3	42.08	41.95	1	1,622	0.06%
2023/06/09	3	42.77	17	43.15	42.70	-14	1,656	-0.85%
2023/06/08	18	42.46	4.1	42.25	42.10	13.9	1,694	0.82%
2023/06/07	4	43.18	3.1	43.20	43.05	0.9	1,805	0.05%
2023/06/06	14	43.33	12.1	43.32	43.10	1.9	2,021	0.09%
2023/06/05	4	44.50	25	44.29	44.15	-21	2,182	-0.96%
2023/06/02	6	43.55	6	43.57	43.50	0	2,283	0.00%
2023/06/01	42	44.54	30.2	44.36	43.50	11.8	2,415	0.49%
2023/05/31	5	43.34	1	44.00	43.00	4	2,452	0.16%
2023/05/30	19	44.00	12.3	44.13	43.50	6.7	2,455	0.27%
2023/05/29	7	43.14	13.2	43.23	43.70	-6.2	2,451	-0.25%
2023/05/26	7	42.24	2	41.70	41.65	5	2,446	0.20%
2023/05/25	2	42.93	1	43.00	42.80	1	2,448	0.04%
2023/05/24	5	43.25	6	43.64	43.50	-1	2,466	-0.04%
2023/05/23	4	43.65	4	43.59	43.35	0	2,501	0.00%
2023/05/22	1	43.05	2	43.45	43.60	-1	2,503	-0.04%
2023/05/19	8	43.44	5	43.51	43.25	3	2,503	0.12%
2023/05/18	44	43.70	34	43.31	43.75	10	2,501	0.40%
2023/05/17	51	43.44	37	43.39	43.75	14	2,483	0.56%
2023/05/16	10	41.23	3	41.08	40.80	7	2,440	0.29%
2023/05/15	0	40.50	8	40.10	40.10	-8	2,438	-0.33%
2023/05/12	1	40.90	3	40.88	40.90	-2	2,441	-0.08%
2023/05/11	3	40.90	2	40.70	40.40	1	2,443	0.04%
2023/05/10	5	41.84	5	41.79	41.80	0	2,444	0.00%
2023/05/09	0	0.00	7	41.42	41.15	-7	2,454	-0.29%
2023/05/08	0	0.00	1	42.35	42.35	-1	2,457	-0.04%
2023/05/05	1	42.75	35	42.63	42.60	-34	2,492	-1.36%
2023/05/04	12	43.68	5	43.60	43.30	7	2,521	0.28%
2023/05/03	5	43.54	10	43.51	43.00	-5	2,547	-0.20%
2023/05/02	30	43.31	5	43.61	43.50	25	2,548	0.98%
2023/04/28	2	42.50	4	42.50	42.35	-2	2,546	-0.08%
2023/04/27	10	41.57	0	40.90	41.70	10	2,543	0.39%
2023/04/26	12	41.51	0	0.00	41.30	12	2,544	0.47%
2023/04/25	8	42.09	3	41.92	41.05	5	2,547	0.20%
2023/04/24	2	43.28	5	43.20	43.15	-3	2,538	-0.12%
2023/04/21	11	43.62	51	43.31	42.80	-40	2,536	-1.58%
2023/04/20	9.1	44.78	3	44.88	44.20	6.1	2,517	0.24%
2023/04/19	8	45.86	10	45.94	45.70	-2	2,498	-0.08%
2023/04/18	23.1	47.31	20	47.50	46.15	3.1	2,478	0.13%
2023/04/17	32	48.33	35	48.29	47.60	-3	2,455	-0.12%
2023/04/14	49	48.78	55	48.61	48.30	-6	2,418	-0.25%
2023/04/13	30.1	47.86	71	47.92	47.80	-41	2,370	-1.73%
2023/04/12	31	49.53	97	49.51	49.25	-66	2,333	-2.83%
2023/04/11	95	50.25	90	49.86	50.30	5	2,295	0.22%
2023/04/10	122	49.80	248.4	49.55	51.10	-126.4	2,224	-5.68%	大買/大賣/鉅額交易
2023/04/07	178	46.85	63.1	46.68	47.30	115	2,020	5.69%	大買/鉅額交易
2023/04/06	47	44.59	8	44.69	44.80	39	1,972	1.98%
2023/03/31	3.2	44.13	4	43.81	43.75	-0.8	1,967	-0.04%
2023/03/30	20	44.98	43.2	44.86	44.45	-23.2	1,964	-1.18%
2023/03/29	8.3	45.17	14.2	44.79	44.55	-5.9	1,968	-0.30%
2023/03/28	48.3	45.51	79	45.36	45.10	-30.7	1,973	-1.56%
2023/03/27	60.1	47.59	49	47.29	47.30	11.1	1,949	0.57%
2023/03/24	222.3	49.59	156	49.02	46.70	66.3	1,920	3.45%	大買/大賣/
2023/03/23	57	48.30	53	48.00	48.85	4	1,764	0.23%
2023/03/22	47	46.51	17	46.42	46.10	30	1,656	1.81%
2023/03/21	6	46.21	3	46.57	46.05	3	1,648	0.18%
2023/03/20	47	46.13	8	46.30	46.00	39	1,641	2.38%
2023/03/17	14	45.06	9	45.44	45.60	5	1,644	0.30%
2023/03/16	40	46.37	74	44.96	44.55	-34	1,655	-2.05%
2023/03/15	37	47.10	41.3	47.52	46.30	-4.3	1,663	-0.26%
2023/03/14	42	46.39	19	46.33	46.10	23	1,644	1.40%
2023/03/13	46	45.82	25	45.24	45.60	21	1,650	1.27%
2023/03/10	101.3	47.71	72	47.23	47.30	29.3	1,668	1.76%	大買/
2023/03/09	107	47.96	142.4	47.89	47.95	-35.4	1,797	-1.97%	大買/大賣/
2023/03/08	133.1	46.62	78.3	46.50	47.10	54.8	1,704	3.22%	大買/
2023/03/07	52.4	44.80	79	45.01	44.90	-26.6	1,581	-1.68%
2023/03/06	140	44.18	102	44.36	44.90	38	1,496	2.54%	大買/大賣/
2023/03/03	55	42.53	50.7	42.61	42.60	4.3	1,382	0.31%
2023/03/02	3	40.65	0.1	40.50	40.60	2.9	1,332	0.22%
2023/03/01	6	41.35	5	40.50	40.50	1	1,398	0.07%
2023/02/24	2.4	40.82	1	40.25	40.05	1.4	1,505	0.09%
2023/02/23	5	41.20	5	41.09	41.10	0	1,628	0.00%
2023/02/22	1	41.50	13	42.50	41.15	-12	1,814	-0.66%
2023/02/21	22.5	43.35	12	42.82	43.35	10.5	1,854	0.57%
2023/02/20	2	42.22	2	42.20	42.15	0	1,824	0.00%
2023/02/17	0	41.65	1	41.45	41.85	-1	1,834	-0.05%
2023/02/16	1	41.90	4	41.68	41.70	-3	1,834	-0.16%
2023/02/15	7	41.83	5	41.77	41.75	2	1,845	0.11%
2023/02/14	0	41.80	0	0.00	41.40	0	1,887	0.00%
2023/02/13	2	41.43	2	41.40	41.45	0	1,890	0.00%
2023/02/10	3	41.28	6	41.04	40.65	-3	1,904	-0.16%
2023/02/09	2	41.83	6	41.83	41.75	-4	1,914	-0.21%
2023/02/08	0	0.00	6	41.97	41.95	-6	1,915	-0.31%
2023/02/07	7	41.62	9	42.28	41.65	-2	1,913	-0.10%
2023/02/06	1	41.65	2	41.40	41.95	-1	1,911	-0.05%
2023/02/03	25	42.07	21.4	42.23	41.50	3.6	1,906	0.19%
2023/02/02	1	41.85	38	40.80	41.90	-37	1,877	-1.97%
2023/02/01	36	40.13	11	40.96	40.80	25	1,847	1.35%
2023/01/31	1	39.00	0.1	38.85	39.00	0.9	1,815	0.05%
2023/01/17	0.1	37.15	1	37.20	36.75	-0.9	1,812	-0.05%
2023/01/16	0	37.15	10	37.03	37.00	-10	1,813	-0.55%
2023/01/13	2.1	38.00	143	36.88	36.55	-140.9	1,809	-7.79%	大賣/鉅額交易
2023/01/12	0.2	38.45	1	38.85	37.95	-0.8	1,799	-0.04%
2023/01/11	1	38.80	4	39.19	38.80	-3	1,797	-0.17%
2023/01/10	3	39.45	1	39.30	39.30	2	1,797	0.11%
2023/01/09	3	39.25	0	0.00	39.25	3	1,804	0.17%
2023/01/06	1.1	38.92	5	39.09	39.10	-3.9	1,813	-0.22%
2023/01/05	14	39.86	1	39.40	39.20	13	1,838	0.71%
2023/01/04	5	40.12	4	39.85	39.80	1	1,837	0.05%
2023/01/03	0	0.00	0	39.20	39.80	0	1,839	0.00%
2022/12/30	10	38.65	1.1	38.76	38.75	8.9	1,864	0.48%
2022/12/29	2	38.80	1	39.00	38.95	1	1,871	0.05%
2022/12/28	17.2	39.75	3	40.00	39.25	14.2	1,879	0.76%
2022/12/27	7	41.21	1	40.70	40.70	6	1,877	0.32%
2022/12/26	0.2	40.50	0	0.00	40.55	0.2	1,870	0.01%
2022/12/23	4	39.70	2	40.35	40.65	2	1,869	0.11%
2022/12/22	11	40.71	1	40.90	40.50	10	1,871	0.53%
2022/12/21	4	39.93	2	40.03	40.05	2	1,870	0.11%
2022/12/20	20	40.56	20	39.42	39.10	0	1,861	0.00%
2022/12/19	3	40.93	9	40.39	40.60	-6	1,855	-0.32%
2022/12/16	12	40.93	0	41.45	40.65	12	1,853	0.65%
2022/12/15	2	42.10	1	42.00	42.00	1	1,842	0.05%
2022/12/14	5	42.27	14	42.09	42.15	-9	1,836	-0.49%
2022/12/13	22	41.96	7	42.10	41.80	15	1,826	0.82%
2022/12/12	2	42.45	3	42.38	42.50	-1	1,824	-0.05%
2022/12/09	24.1	43.20	2.5	43.49	43.00	21.6	1,817	1.19%
2022/12/08	28	44.06	30	43.90	44.30	-2	1,799	-0.11%
2022/12/07	48	45.17	42	43.46	42.95	6	1,769	0.34%
2022/12/06	30	45.20	53.6	44.89	44.50	-23.6	1,720	-1.37%
2022/12/05	17	45.60	13	46.07	45.45	4	1,695	0.24%
2022/12/02	72	46.45	51	45.93	45.80	21	1,661	1.26%
2022/12/01	169.3	47.34	119	47.23	47.00	50.3	1,617	3.11%	大買/大賣/
2022/11/30	69	45.03	64	46.48	46.95	5	1,432	0.35%
2022/11/29	31	42.46	21	42.58	42.70	10	1,325	0.75%
2022/11/28	16	41.86	14	41.78	41.70	2	1,353	0.15%
2022/11/25	9	41.37	48	41.22	40.80	-39	1,470	-2.65%
2022/11/24	38	42.11	32	41.79	41.65	6	1,482	0.40%
2022/11/23	44.1	42.65	40	42.47	42.60	4.1	1,543	0.27%
2022/11/22	126	42.52	142	42.41	42.30	-16	1,483	-1.08%	大買/大賣/
2022/11/21	117	42.08	146.1	42.44	42.40	-29.1	1,416	-2.05%	大買/大賣/
2022/11/18	125	41.11	137	40.88	40.70	-12	1,298	-0.92%	大買/大賣/
2022/11/17	36	38.55	33.2	39.15	39.35	2.8	1,121	0.25%
2022/11/16	2	35.50	1	35.90	35.80	1	1,086	0.09%
2022/11/15	2	35.73	2	36.15	35.70	0	1,151	0.00%
2022/11/11	5	35.84	0	0.00	34.90	5	1,188	0.42%
2022/11/10	18.1	35.83	20	35.55	34.70	-1.9	1,212	-0.16%
2022/11/09	0	0.00	1	34.40	34.30	-1	1,216	-0.08%
2022/11/08	12	34.85	13	34.39	33.80	-1	1,253	-0.08%
2022/11/07	8.1	34.68	2.1	34.57	34.80	6	1,298	0.46%
2022/11/04	11	33.26	0	0.00	33.30	11	1,515	0.73%
2022/11/03	0	0.00	7	32.53	32.70	-7	1,778	-0.39%
2022/11/02	11	32.58	9	32.99	32.25	2	1,827	0.11%
2022/11/01	5	32.10	5	32.13	32.05	0	1,877	0.00%
2022/10/31	0	0.00	2.1	31.33	31.55	-2.1	1,951	-0.11%
2022/10/28	3	30.75	11	30.61	30.65	-8	2,315	-0.35%
2022/10/27	6	31.72	2	31.80	31.80	4	2,450	0.16%
2022/10/26	2	31.45	6	31.40	31.00	-4	2,475	-0.16%
2022/10/25	2	31.25	0	0.00	31.25	2	2,494	0.08%
2022/10/24	0	0.00	1	31.50	31.30	-1	2,542	-0.04%
2022/10/20	1.1	30.93	0	0.00	31.15	1.1	2,580	0.04%
2022/10/18	0	0.00	1	32.60	32.00	-1	2,655	-0.04%
2022/10/17	8	31.15	12	31.56	31.80	-4	2,675	-0.15%
2022/10/14	3	32.55	0	0.00	32.40	3	2,695	0.11%
2022/10/13	4	33.48	7	32.81	31.00	-3	2,709	-0.11%
2022/10/12	1	32.65	2	32.63	32.55	-1	2,740	-0.04%
2022/10/11	4	33.34	0	0.00	32.35	4	2,807	0.14%
2022/10/07	6	35.35	4.1	35.41	34.95	1.9	2,978	0.06%
2022/10/06	31	34.07	23	34.10	33.90	8	3,056	0.26%
2022/10/05	10	34.77	8.1	34.31	33.70	1.9	3,100	0.06%
2022/10/03	0.1	32.90	2	32.80	33.00	-1.9	3,134	-0.06%
2022/09/30	0.1	32.00	0.2	33.17	33.25	-0.1	3,166	0.00%
2022/09/29	6	32.97	7.1	32.95	32.90	-1.1	3,177	-0.03%
2022/09/28	21.3	32.23	16	32.50	31.55	5.3	3,172	0.17%
2022/09/27	3.1	34.13	5.1	34.20	34.60	-2	3,165	-0.06%
2022/09/26	0	0.00	2	34.00	34.00	-2	3,162	-0.06%
2022/09/23	1	36.80	0	0.00	35.90	1	3,157	0.03%
2022/09/22	0	0.00	6	37.48	37.50	-6	3,152	-0.19%
2022/09/21	7	37.20	0	0.00	37.20	7	3,150	0.22%
2022/09/20	0	37.30	4	37.55	37.65	-4	3,151	-0.13%
2022/09/19	6.1	37.50	26	37.04	37.00	-19.9	3,153	-0.63%
2022/09/16	4.1	38.38	6	38.49	38.05	-1.9	3,150	-0.06%
2022/09/15	24	39.46	16	39.04	38.80	8	3,144	0.25%
2022/09/14	2	39.25	25	39.28	39.45	-23	3,139	-0.73%
2022/09/13	20	40.27	13	39.44	39.25	7	3,139	0.22%
2022/09/12	33	40.18	13	40.28	40.30	20	3,139	0.64%
2022/09/08	26	40.16	10	39.87	39.75	16	3,139	0.51%
2022/09/07	9	39.24	12	39.24	39.60	-3	3,146	-0.10%
2022/09/06	40	41.43	52	41.16	40.25	-12	3,141	-0.38%
2022/09/05	31.5	40.81	21	40.82	40.10	10.5	3,103	0.34%
2022/09/02	26.5	41.98	76	42.37	41.70	-49.5	3,144	-1.58%
2022/09/01	144	43.48	89	43.07	42.20	55	3,151	1.75%	大買/
2022/08/31	23	41.15	20	41.50	41.70	3	3,033	0.10%
2022/08/30	74	41.23	141	41.43	41.20	-67	3,015	-2.22%	大賣/
2022/08/29	4	38.94	5	38.88	38.80	-1	3,024	-0.03%
2022/08/26	25.1	39.89	97.1	39.71	40.60	-72	3,047	-2.36%
2022/08/25	15	38.91	0	0.00	38.80	15	3,007	0.50%
2022/08/24	11	38.70	2	38.58	38.50	9	3,017	0.30%
2022/08/23	22	39.20	26	39.26	39.00	-4	3,016	-0.13%
2022/08/22	74.8	39.54	77	39.79	38.75	-2.2	3,024	-0.07%
2022/08/19	106.2	43.66	28.1	43.49	42.85	78.1	2,989	2.61%	大買/
2022/08/18	4	43.08	7	43.24	43.25	-3	2,959	-0.10%
2022/08/17	15.1	43.51	40	43.38	43.25	-24.9	2,937	-0.85%
2022/08/16	17	43.86	15	44.07	43.90	2	2,896	0.07%
2022/08/15	26.1	43.20	26	43.31	43.30	0.1	2,838	0.00%
2022/08/12	38	44.13	19	44.47	44.20	19	2,796	0.68%
2022/08/11	244	45.18	152	44.72	44.15	92	2,730	3.37%	大買/大賣/
2022/08/10	110	45.80	128	45.69	45.30	-18	2,499	-0.72%	大買/大賣/
2022/08/09	41	41.62	61	42.14	42.60	-20	2,233	-0.90%
2022/08/08	28	41.44	57	41.56	41.60	-29	2,177	-1.33%
2022/08/05	120	40.36	97	40.62	40.80	23	2,117	1.09%	大買/
2022/08/04	265	41.71	267	41.13	40.30	-2	2,040	-0.10%	大買/大賣/
2022/08/03	131	41.75	53	41.30	41.80	78	1,668	4.67%	大買/
2022/08/02	18	39.09	4	39.39	38.80	14	1,532	0.91%
2022/08/01	16	40.12	16	40.32	40.55	0	1,503	0.00%
2022/07/29	17	40.54	24	40.27	40.55	-7	1,475	-0.47%
2022/07/28	34	39.37	45	39.37	38.95	-11	1,424	-0.77%
2022/07/27	19	39.46	28	39.49	39.40	-9	1,403	-0.64%
2022/07/26	4	38.73	32	38.10	38.20	-28	1,379	-2.03%
2022/07/25	83	40.21	143	40.09	39.85	-60	1,345	-4.46%	大賣/
2022/07/22	39	39.49	16	39.35	39.30	23	1,298	1.77%
2022/07/21	52	39.54	36	39.85	39.95	16	1,273	1.26%
2022/07/20	31	39.81	28	39.01	39.20	3	1,243	0.24%
2022/07/19	100	39.96	72	39.95	39.40	28	1,217	2.30%
2022/07/18	44	39.87	51	39.75	40.00	-7	1,158	-0.60%
2022/07/15	184	39.92	163	40.52	40.85	21	1,088	1.93%	大買/大賣/
2022/07/14	67	38.94	31	38.69	38.90	36	908	3.96%
2022/07/13	25	37.60	28	37.70	38.05	-3	799	-0.38%
2022/07/12	8	34.93	9	34.75	34.80	-1	742	-0.13%
2022/07/11	13	34.58	13	35.27	34.55	0	722	0.00%
2022/07/08	18	34.08	4	34.25	33.00	14	691	2.02%
2022/07/07	16	32.41	5	32.73	33.10	11	658	1.67%
2022/07/05	1	31.15	2	31.00	31.00	-1	638	-0.16%
2022/07/04	0	0.00	2	30.75	30.00	-2	636	-0.31%
2022/07/01	0	0.00	1	31.50	30.00	-1	634	-0.16%
2022/06/30	1	33.65	11	32.62	32.50	-10	627	-1.59%
2022/06/28	7	34.58	7	34.69	33.65	0	622	0.00%
2022/06/27	2	34.50	0	0.00	34.65	2	619	0.32%
2022/06/24	0	34.00	1	33.20	33.20	-1	613	-0.16%
2022/06/23	0	0.00	2	32.75	32.60	-2	607	-0.33%
2022/06/22	2	32.25	6	32.57	32.05	-4	603	-0.66%
2022/06/21	9	32.13	9	32.56	33.70	0	598	0.00%
2022/06/20	6	33.33	37	32.56	31.35	-31	591	-5.24%
2022/06/17	3	34.02	6	33.93	33.95	-3	580	-0.52%
2022/06/16	4	37.58	15	37.59	35.10	-11	567	-1.94%
2022/06/15	17	38.46	11	38.47	37.80	6	549	1.09%
2022/06/14	7	39.02	10	38.71	39.40	-3	534	-0.56%
2022/06/13	93	40.12	76	40.13	39.50	17	511	3.32%
2022/06/10	51	39.92	54	39.63	39.85	-3	451	-0.66%
2022/06/09	19	38.58	34	38.51	38.10	-15	371	-4.04%
2022/06/08	54	38.07	1	37.40	37.40	53	342	15.48%
2022/06/07	91	38.84	63	38.65	38.40	28	323	8.65%
2022/06/06	6	38.00	8	36.84	38.80	-2	227	-0.88%
2022/06/02	3	36.12	4	36.09	35.30	-1	192	-0.52%
2022/06/01	11	36.82	12	36.77	36.10	-1	186	-0.54%
2022/05/31	9	36.06	8	36.00	35.90	1	165	0.60%
2022/05/30	22	36.19	20	36.38	36.50	2	150	1.33%
2022/05/27	16	34.06	15.3	34.22	34.35	0.7	115	0.59%
2022/05/26	1	31.75	2	32.03	31.50	-1	76	-1.30%
2022/05/20	0	0.00	1	31.10	30.90	-1	75	-1.33%
2022/05/17	2	30.28	1	30.25	29.95	1	84	1.18%
2022/05/12	0	0.00	0	28.90	28.80	0	83	0.00%
2022/05/11	3	30.50	19	30.04	29.10	-16	82	-19.28%
2022/05/10	0	27.45	0	0.00	28.35	0	81	0.00%
2022/05/09	0	29.65	0	0.00	29.30	0	80	0.01%
2022/05/06	0	30.50	0	0.00	30.60	0	81	0.03%
2022/04/26	0	0.00	1	31.85	31.50	-1	99	-1.00%
2022/04/25	1	31.90	0	0.00	31.90	1	101	0.99%
2022/04/22	1	33.90	1	34.05	33.20	0	102	0.00%
2022/04/20	1	33.55	1	33.35	33.55	0	105	0.00%
2022/04/19	0	33.55	0	0.00	33.25	0	106	0.00%
2022/04/18	1	33.15	2	33.28	33.50	-1	112	-0.89%
2022/04/15	3	32.33	0	0.00	32.25	3	120	2.49%
2022/04/14	0	0.00	1	32.85	32.75	-1	172	-0.58%
2022/04/13	0	0.00	1	32.10	32.40	-1	198	-0.50%
2022/04/08	1	31.30	4	31.54	31.40	-3	231	-1.30%
2022/04/01	0	35.00	0	0.00	32.30	0	234	0.00%
2022/03/31	1	32.20	0	0.00	32.30	1	237	0.43%
2022/03/29	0	0.00	0	31.95	31.90	0	241	0.00%
2022/03/25	4	32.59	0	0.00	32.30	4	248	1.61%
2022/03/24	0.2	32.30	0	0.00	32.55	0.2	249	0.07%
2022/03/23	0	32.70	2	32.58	32.65	-2	250	-0.80%
2022/03/22	1	32.00	0	0.00	32.00	1	251	0.40%
2022/03/21	0	32.95	0	0.00	32.25	0	253	0.00%
2022/03/16	0	31.25	0	0.00	31.45	0	307	0.00%
2022/03/15	0	34.11	0	0.00	31.00	0	310	0.00%
2022/03/11	0	33.95	1	32.60	32.30	-1	315	-0.32%
2022/03/10	0	33.10	0	0.00	32.80	0	316	0.00%
2022/03/09	0	34.10	0	0.00	31.95	0	317	0.00%
2022/03/08	1	32.15	0	0.00	31.00	1	320	0.31%
2022/03/04	0	0.00	2	34.50	34.50	-2	322	-0.62%
2022/03/03	0	0.00	1	35.00	35.00	-1	325	-0.31%
2022/03/02	0	0.00	0	38.50	34.85	0	333	0.00%
2022/02/25	1	35.04	1	34.90	34.90	0	343	0.01%
2022/02/23	0	36.75	0	0.00	36.35	0	363	0.00%
2022/02/22	1	36.35	1	36.80	36.35	0	436	0.00%
2022/02/21	0	37.02	0	0.00	36.80	0	445	0.00%
2022/02/18	1	36.30	1	36.75	36.50	0	456	0.00%
2022/02/17	0	36.05	0	0.00	36.15	0	461	0.00%
2022/02/16	0	35.82	0	0.00	35.90	0	472	0.00%
2022/02/15	1	35.70	0	0.00	35.35	1	476	0.21%
2022/02/14	0	40.05	0	0.00	35.30	0	479	0.00%
2022/02/09	1	36.15	1	36.30	36.70	0	485	0.00%
2022/02/07	0	35.15	0	0.00	35.30	0	496	0.00%
2022/01/26	1	34.55	9	34.93	34.85	-8	523	-1.53%
2022/01/25	1	35.05	9	34.79	34.50	-8	543	-1.47%
2022/01/21	0	36.69	0	0.00	36.05	0	621	0.01%
2022/01/20	0	37.43	0	0.00	37.60	0	621	0.00%
2022/01/19	2	38.00	0	0.00	37.80	2	625	0.32%
2022/01/18	1	38.10	0	0.00	38.10	1	634	0.16%
2022/01/17	0	0.00	3	38.20	38.50	-3	635	-0.47%
2022/01/14	0	0.00	3	38.33	38.45	-3	637	-0.47%
2022/01/13	3	38.87	0	0.00	38.95	3	639	0.47%
2022/01/12	5	39.31	2	39.00	39.10	3	641	0.47%
2022/01/11	0	0.00	4	39.91	39.50	-4	643	-0.62%
2022/01/10	4	40.59	0	0.00	40.50	4	638	0.63%
2022/01/07	20	41.87	32	41.74	41.55	-12	633	-1.89%
2022/01/06	25	40.93	33	41.12	41.00	-8	584	-1.38%
2022/01/05	46	41.33	4	41.59	41.55	42	560	7.48%
2022/01/04	0	0.00	1	38.90	39.10	-1	532	-0.19%
2022/01/03	0	0.00	3	38.50	38.50	-3	538	-0.56%
2021/12/30	0	0.00	1	39.00	38.75	-1	541	-0.18%
2021/12/24	1	38.85	0	0.00	38.60	1	559	0.18%
2021/12/23	1	39.20	1	39.10	39.20	0	558	0.00%
2021/12/22	2	39.10	1	39.10	39.00	1	560	0.18%
2021/12/21	2	38.68	1	38.90	38.55	1	569	0.18%
2021/12/20	2	38.35	2	38.50	38.20	0	569	0.00%
2021/12/17	0	0.00	1	38.50	38.40	-1	579	-0.17%
2021/12/16	0	0.00	2	38.40	38.55	-2	594	-0.34%
2021/12/15	1	38.05	3	38.00	38.05	-2	608	-0.33%
2021/12/14	0	0.00	1	38.00	37.90	-1	612	-0.16%
2021/12/13	0	38.50	0	0.00	38.65	0	614	0.00%
2021/12/10	7	39.71	4	39.58	39.00	3	618	0.48%
2021/12/09	0	0.00	10	39.10	39.05	-10	584	-1.71%
2021/12/08	2	39.55	2	39.38	39.55	0	584	0.00%
2021/12/06	7	39.39	0	0.00	39.10	7	600	1.17%
2021/12/01	2	39.55	3	39.72	39.55	-1	612	-0.16%
2021/11/30	15	39.96	43	39.84	39.50	-28	618	-4.53%
2021/11/29	3	38.05	3	38.63	38.95	0	642	0.00%
2021/11/26	17	39.72	33	39.28	39.05	-16	724	-2.21%
2021/11/25	1	40.55	15	40.62	40.15	-14	725	-1.93%
2021/11/24	11	40.18	1.1	40.09	40.25	9.9	753	1.31%
2021/11/23	12	40.51	18	40.12	39.85	-6	772	-0.77%
2021/11/22	15	41.60	11	41.53	41.35	4	785	0.51%
2021/11/19	67	44.19	41	43.44	41.60	26	798	3.26%
2021/11/18	3	43.03	4	42.28	41.85	-1	730	-0.14%
2021/11/17	12	42.72	4.1	42.76	42.80	7.9	723	1.09%
2021/11/16	14	42.51	8	42.59	41.75	6	713	0.84%
2021/11/15	10	42.30	9	42.19	42.10	1	703	0.14%
2021/11/12	2	40.33	2	40.75	41.30	0	697	0.00%
2021/11/11	1	40.00	5	40.72	40.10	-4	697	-0.57%
2021/11/10	6	39.92	3	40.13	40.30	3	701	0.43%
2021/11/09	0	0.00	8	40.78	40.60	-8	701	-1.14%
2021/11/08	14	40.20	20	40.04	40.25	-6	700	-0.86%
2021/11/05	0	0.00	22	39.94	39.90	-22	703	-3.13%
2021/11/04	3	41.50	2	41.70	40.55	1	702	0.14%
2021/11/03	13	41.38	5	41.80	41.50	8	713	1.12%
2021/11/02	29	42.49	20	41.93	41.95	9	689	1.31%
2021/11/01	33	44.18	51	44.40	44.05	-18	669	-2.69%
2021/10/29	21.2	41.21	5	41.02	41.70	16.2	603	2.68%
2021/10/28	15	40.46	14	40.01	39.95	1	591	0.17%
2021/10/27	5	39.55	7	40.11	39.85	-2	589	-0.34%
2021/10/26	14	40.67	11	40.17	39.40	3	586	0.51%
2021/10/25	0	0.00	4	39.45	39.45	-4	580	-0.69%
2021/10/20	1	39.35	1	39.40	39.35	0	593	0.00%
2021/10/18	1	38.75	0	0.00	38.45	1	608	0.16%
2021/10/15	0	0.00	1	38.55	38.75	-1	616	-0.16%
2021/10/14	2	38.00	0	0.00	37.95	2	626	0.32%
2021/10/13	3	38.07	0	0.00	37.70	3	630	0.48%
2021/10/08	3	39.17	4	39.49	38.20	-1	682	-0.15%
2021/10/07	2	37.90	2	37.60	38.15	0	688	0.00%
2021/10/06	1	37.10	1	37.30	36.50	0	721	0.00%
2021/10/05	2	36.78	0	0.00	37.10	2	747	0.27%
2021/10/04	3	37.03	0	0.00	35.40	3	763	0.40%
2021/10/01	3	37.70	3	38.08	37.60	0	868	0.00%
2021/09/30	0	39.08	5	39.45	39.45	-5	905	-0.55%
2021/09/29	0	39.00	0	0.00	39.20	0	927	0.00%
2021/09/28	6	40.75	5	41.15	40.50	1	969	0.10%
2021/09/27	0	41.00	0	0.00	40.65	0	1,039	0.00%
2021/09/24	7	41.54	16	41.89	41.35	-9	1,054	-0.85%
2021/09/23	29	41.88	26	41.89	41.60	3	1,066	0.28%
2021/09/22	23	41.50	18	41.44	41.70	5	1,103	0.45%
2021/09/17	10	41.00	6	40.82	41.00	4	1,193	0.34%
2021/09/16	0	0.00	4	40.74	40.35	-4	1,251	-0.32%
2021/09/15	9	40.69	13	41.07	40.35	-4	1,253	-0.32%
2021/09/14	11	40.41	14	40.79	40.85	-3	1,252	-0.24%
2021/09/13	0	39.40	0	0.00	39.65	0	1,255	0.00%
2021/09/10	0	0.00	4	39.66	39.85	-4	1,308	-0.31%
2021/09/09	31	39.97	20	39.51	39.65	11	1,313	0.84%
2021/09/08	19	38.38	11	38.55	38.25	8	1,299	0.62%
2021/09/07	3	38.87	4	39.08	38.80	-1	1,299	-0.08%
2021/09/06	8	40.02	11	40.35	39.05	-3	1,298	-0.23%
2021/09/03	8	40.30	5	40.50	40.15	3	1,309	0.23%
2021/09/02	26	41.80	16	41.03	40.10	10	1,304	0.77%
2021/09/01	72	44.20	67	44.25	42.35	5	1,280	0.39%
2021/08/31	0	0.00	3	41.25	41.50	-3	1,197	-0.25%
2021/08/30	9	42.58	22	42.59	41.95	-13	1,195	-1.09%
2021/08/27	19	40.82	49	40.27	41.60	-30	1,168	-2.57%
2021/08/26	23	39.13	21	39.57	39.60	2	1,154	0.17%
2021/08/25	30	38.68	16.1	38.61	39.60	13.9	1,139	1.22%
2021/08/24	6	35.67	0	0.00	36.00	6	1,135	0.53%
2021/08/23	4	35.06	0	0.00	35.40	4	1,136	0.35%
2021/08/20	0	0.00	3	34.00	34.30	-3	1,138	-0.26%
2021/08/19	0	0.00	1	34.00	33.70	-1	1,146	-0.09%
2021/08/18	3	33.68	4	34.19	35.30	-1	1,174	-0.09%
2021/08/17	0	0.00	5	34.16	33.50	-5	1,179	-0.42%
2021/08/16	0	34.60	2	35.50	35.65	-2	1,180	-0.17%
2021/08/13	0	0.00	1	39.00	38.15	-1	1,178	-0.08%
2021/08/12	3	38.50	3	39.00	38.50	0	1,197	0.00%
2021/08/11	13	39.05	10	39.80	38.50	3	1,204	0.25%
2021/08/10	10	39.49	2	39.78	39.10	8	1,207	0.66%
2021/08/09	25	40.75	38	40.89	40.50	-13	1,212	-1.07%
2021/08/06	8	39.71	4	39.74	39.70	4	1,202	0.33%
2021/08/05	1	39.60	0	0.00	39.55	1	1,212	0.08%
2021/08/04	2	39.30	9	39.61	39.60	-7	1,227	-0.57%
2021/08/03	5	38.99	8	39.49	39.00	-3	1,237	-0.24%
2021/08/02	0	0.00	1	39.00	39.00	-1	1,242	-0.08%
2021/07/30	7	38.66	0	0.00	38.65	7	1,254	0.56%
2021/07/29	0	39.00	20	39.01	39.55	-20	1,257	-1.59%
2021/07/28	0	40.00	2	38.70	38.55	-2	1,262	-0.16%
2021/07/27	4	40.35	5	41.30	40.30	-1	1,271	-0.08%
2021/07/26	9	41.33	8	41.09	40.90	1	1,281	0.08%
2021/07/23	2	41.75	13	40.85	40.75	-11	1,287	-0.85%
2021/07/22	11	40.36	0	0.00	40.05	11	1,286	0.86%
2021/07/21	0	0.00	1	41.50	40.55	-1	1,283	-0.08%
2021/07/20	23	42.18	3	42.25	41.05	20	1,292	1.55%
2021/07/19	8	43.54	5	43.66	43.25	3	1,298	0.23%
2021/07/16	14	44.93	25	44.65	44.20	-11	1,345	-0.82%
2021/07/15	13	43.16	11	43.64	43.95	2	1,354	0.15%
2021/07/14	7	42.70	18	43.25	42.50	-11	1,351	-0.81%
2021/07/13	49	44.24	45	43.99	42.50	4	1,354	0.30%
2021/07/12	38	44.49	64	44.41	44.40	-26	1,336	-1.95%
2021/07/09	50	44.04	14	43.91	44.20	36	1,338	2.69%
2021/07/08	38	45.57	105.1	45.38	44.75	-67	1,365	-4.91%	大賣/
2021/07/07	90	43.23	54	43.78	44.30	36	1,276	2.82%
2021/07/06	27	42.71	58	42.98	42.30	-31	1,268	-2.44%
2021/07/05	73	42.82	30	43.00	42.65	43	1,297	3.31%
2021/07/02	25	42.77	42.6	43.24	43.85	-17.6	1,327	-1.33%
2021/07/01	21.1	40.60	18	40.22	39.90	3.1	1,295	0.24%
2021/06/30	18	41.70	17	41.94	41.65	1	1,394	0.07%
2021/06/29	50.3	42.20	37	41.61	41.15	13.3	1,652	0.80%
2021/06/28	90	43.52	99.3	43.61	44.25	-9.3	1,707	-0.55%
2021/06/25	48	38.21	64.6	39.31	40.25	-16.6	1,722	-0.97%
2021/06/24	12	36.77	47	36.76	36.60	-35	1,713	-2.04%
2021/06/23	29	36.26	17	36.56	36.05	12	1,739	0.69%
2021/06/22	40	36.29	22	36.37	35.90	18	1,863	0.97%
2021/06/21	86.1	37.93	82	37.58	37.00	4.1	1,913	0.21%
2021/06/18	13	35.83	24	36.33	36.30	-11	1,912	-0.58%
2021/06/17	1	34.07	2	35.25	35.55	-1	1,941	-0.05%
2021/06/16	24	35.05	5	35.47	34.60	19	1,976	0.96%
2021/06/15	17	35.65	6	35.78	35.90	11	2,009	0.55%
2021/06/11	17	35.94	27	35.88	35.30	-10	2,041	-0.49%
2021/06/10	6	35.00	2	34.95	34.75	4	2,174	0.18%
2021/06/09	2	34.75	4	35.13	35.05	-2	2,284	-0.09%
2021/06/08	1	34.50	3	34.42	34.95	-2	2,306	-0.09%
2021/06/07	14	34.03	12	34.13	33.60	2	2,322	0.09%
2021/06/04	11	35.55	16	35.56	35.00	-5	2,355	-0.21%
2021/06/03	22	35.63	26	35.42	35.95	-4	2,352	-0.17%
2021/06/02	4	35.24	4	35.51	35.40	0	2,348	0.00%
2021/06/01	23	35.92	31	35.98	35.80	-8	2,357	-0.34%
2021/05/31	12	34.51	7	33.95	33.80	5	2,339	0.21%
2021/05/28	7	34.88	12	34.98	34.60	-5	2,339	-0.21%
2021/05/27	17	35.08	16	35.36	34.65	1	2,340	0.04%
2021/05/26	36	35.67	18	35.77	35.05	18	2,335	0.77%
2021/05/25	11	34.24	18	34.41	34.35	-7	2,312	-0.30%
2021/05/24	5	32.63	5	33.55	33.25	0	2,324	0.00%
2021/05/21	7	32.55	12	32.64	33.30	-5	2,398	-0.21%
2021/05/20	26	33.55	8	32.61	31.80	18	2,433	0.74%
2021/05/19	7	31.26	6	31.52	31.40	1	2,418	0.04%
2021/05/18	1	29.20	5	30.28	31.85	-4	2,418	-0.17%
2021/05/17	6	29.70	13	29.63	29.00	-7	2,412	-0.29%
2021/05/14	2	31.25	3	32.38	32.00	-1	2,403	-0.04%
2021/05/13	11	31.91	16	31.67	32.25	-5	2,398	-0.21%
2021/05/12	5	31.54	4	30.76	31.15	1	2,397	0.04%
2021/05/11	2	35.15	5	34.94	33.50	-3	2,384	-0.13%
2021/05/10	3	37.12	6	37.61	37.00	-3	2,390	-0.13%
2021/05/07	3	37.79	8	38.04	38.35	-5	2,466	-0.20%
2021/05/06	3	35.87	5	36.27	35.65	-2	2,456	-0.08%
2021/05/05	4.2	36.96	7	37.59	36.50	-2.8	2,451	-0.11%
2021/05/04	30.3	34.89	10	34.82	35.45	20.3	2,444	0.83%
2021/05/03	14	37.57	14	37.62	36.15	0	2,448	0.00%
2021/04/29	9.1	40.30	31	40.17	39.65	-21.9	2,435	-0.90%
2021/04/28	17.1	40.81	7	40.40	40.75	10.1	2,424	0.42%
2021/04/27	5	41.85	17	41.33	40.90	-12	2,413	-0.50%
2021/04/26	10	42.14	31	41.75	41.90	-21	2,407	-0.87%
2021/04/23	14	41.86	13	41.34	41.20	1	2,389	0.04%
2021/04/22	167	42.12	163	42.84	41.00	4	2,372	0.17%	大買/大賣/
2021/04/21	54	43.06	37.2	42.43	43.90	16.8	2,320	0.73%
2021/04/20	39	41.16	12	40.83	40.85	27	2,271	1.19%
2021/04/19	3	41.10	20	40.74	40.30	-17	2,257	-0.75%
2021/04/16	7	42.55	9	42.21	41.80	-2	2,240	-0.09%
2021/04/15	21	42.65	22.1	42.93	42.65	-1.1	2,222	-0.05%
2021/04/14	9.4	41.10	11	41.20	40.65	-1.6	2,192	-0.07%
2021/04/13	11.1	44.36	21	44.13	43.00	-9.9	2,147	-0.46%
2021/04/12	54	45.23	37	45.19	44.10	17	2,129	0.80%
2021/04/09	41	47.47	53	47.66	47.00	-12	2,093	-0.57%
2021/04/08	106.2	51.07	94	50.44	49.20	12.2	2,039	0.60%	大買/
2021/04/07	29	49.04	22	49.03	48.50	7	1,964	0.36%
2021/04/06	145	49.01	104.1	49.07	48.00	40.9	1,915	2.14%	大買/大賣/
2021/04/01	275.1	51.59	287	52.05	52.20	-11.9	1,798	-0.66%	大買/大賣/
2021/03/31	77	48.12	61	48.75	49.30	16	1,518	1.05%
2021/03/30	105	43.44	91	43.94	44.85	14	1,409	0.99%	大買/
2021/03/29	33	40.40	62	39.22	40.80	-29	1,289	-2.25%
2021/03/26	17	39.06	38	39.03	38.75	-21	1,234	-1.70%
2021/03/25	147	41.06	68	41.19	38.10	79	1,201	6.57%	大買/
2021/03/24	23	41.02	32	41.49	41.90	-9	1,069	-0.84%
2021/03/23	10	38.10	25	38.10	38.10	-15	1,005	-1.49%
2021/03/22	19	33.67	21	33.14	34.65	-2	951	-0.21%
2021/03/19	20	35.21	21	34.90	34.00	-1	912	-0.11%
2021/03/18	32	35.15	22	35.13	34.60	10	874	1.14%
2021/03/17	23	34.35	27	34.62	34.25	-4	836	-0.48%
2021/03/16	116	34.77	73	35.38	33.90	43	803	5.35%	大買/
2021/03/15	32	32.95	28	33.38	34.15	4	654	0.61%
2021/03/12	7	30.55	14.2	31.14	31.05	-7.2	542	-1.33%
2021/03/11	9	31.17	12	30.95	30.45	-3	518	-0.58%
2021/03/10	28	30.58	23	30.53	30.50	5	503	0.99%
2021/03/09	5.1	29.28	2	29.65	29.15	3.1	467	0.66%
2021/03/08	23	29.87	30	29.77	29.30	-7	465	-1.50%
2021/03/05	43	29.79	37	29.81	29.50	6	468	1.28%
2021/03/04	7	28.79	19	28.58	28.65	-12	456	-2.63%
2021/03/03	22	29.34	29	29.01	29.05	-7	494	-1.41%
2021/03/02	6	30.02	37	29.54	28.95	-31	497	-6.24%
2021/02/26	32	29.73	2	29.85	29.70	30	493	6.08%
2021/02/25	3	29.60	2	29.58	29.55	1	487	0.21%
2021/02/24	48	30.19	62	29.92	29.90	-14	480	-2.91%
2021/02/23	28.1	31.52	35	31.26	31.55	-6.9	459	-1.49%
2021/02/22	40	29.78	32	30.80	30.95	8	382	2.09%
2021/02/19	14	28.13	13	28.39	28.55	1	340	0.29%
2021/02/18	22	27.63	13	27.67	27.60	9	334	2.69%
2021/02/17	5	26.26	4	26.55	26.70	1	325	0.31%
2021/02/05	0	28.60	1	26.05	25.80	-1	323	-0.31%
2021/02/04	8	26.05	8	26.45	26.00	0	327	0.00%
2021/02/03	19	26.93	36	26.76	26.20	-17	325	-5.23%
2021/02/02	0	0.00	4	25.96	25.50	-4	311	-1.28%
2021/02/01	61	25.96	59	26.03	25.30	2	308	0.65%
2021/01/29	63	29.64	17	28.46	26.55	46	288	15.92%
2021/01/28	20	27.97	2	27.60	27.95	18	204	8.80%
2021/01/27	1	27.30	1	27.35	27.30	0	199	0.00%
2021/01/25	13	28.55	15	28.50	28.35	-2	194	-1.03%
2021/01/22	6	25.99	2	26.43	27.10	4	171	2.33%
2021/01/21	0	0.00	2	25.90	25.05	-2	168	-1.18%
2021/01/20	0	0.00	43	25.52	25.05	-43	168	-25.59%
2021/01/19	15	26.72	2	26.90	26.05	13	165	7.84%
2021/01/13	3	26.37	0	0.00	26.30	3	161	1.86%
2021/01/12	4	26.74	2	26.50	26.15	2	160	1.24%
2021/01/11	0	26.60	0	0.00	26.75	0	160	0.00%
2021/01/08	3	27.13	0	0.00	26.80	3	159	1.89%
2021/01/07	1	27.40	1	27.60	27.30	0	158	0.00%
2021/01/06	0	30.95	2	28.20	27.50	-2	158	-1.26%
2021/01/05	5	28.62	1	28.60	28.15	4	156	2.56%
2020/12/31	3	27.40	0	0.00	27.55	3	149	2.01%
2020/12/30	2	27.40	3	27.55	27.55	-1	149	-0.67%
2020/12/29	3	27.53	3	27.40	27.40	0	148	0.00%
2020/12/28	1	27.10	0	0.00	27.60	1	155	0.64%
2020/12/23	1	26.60	0	0.00	26.90	1	152	0.65%
2020/12/22	0	0.00	1	26.85	26.70	-1	153	-0.65%
2020/12/15	2	27.05	0	0.00	27.00	2	153	1.31%
2020/12/11	1	27.30	0	0.00	27.20	1	151	0.66%
2020/12/10	9	28.24	7	28.01	27.60	2	151	1.32%
2020/12/09	3	27.83	0	0.00	28.00	3	149	2.01%
2020/12/08	2	27.90	0	0.00	28.30	2	147	1.36%
2020/12/04	7	29.07	6	28.91	28.60	1	143	0.70%
2020/12/03	0	0.00	1	28.10	28.10	-1	138	-0.72%
2020/12/02	10	28.63	0	0.00	28.70	10	136	7.34%
2020/12/01	3	29.20	12	29.27	29.10	-9	133	-6.75%
2020/11/30	4	28.40	1	28.50	28.00	3	128	2.34%
2020/11/27	21	29.23	27	29.58	29.00	-6	126	-4.74%
2020/11/26	13	26.64	12	28.05	28.00	1	85	1.17%
2020/11/25	0	0.00	1	25.90	25.80	-1	78	-1.28%
2020/11/19	1	25.35	3	25.50	25.55	-2	75	-2.64%
2020/11/18	0	0.00	10	24.57	24.50	-10	72	-13.78%
2020/11/16	1	24.30	0	0.00	24.20	1	76	1.31%
2020/10/05	0	0.00	2	25.43	25.45	-2	161	-1.24%
2020/09/29	0	25.40	0	0.00	25.15	0	180	0.00%
2020/09/28	2	25.55	0	0.00	25.75	2	223	0.89%
2020/09/24	0	0.00	5	24.90	25.05	-5	231	-2.16%
2020/09/18	1	26.60	0	0.00	26.55	1	244	0.41%
2020/09/16	1	26.25	3	26.30	26.25	-2	296	-0.67%
2020/09/04	1	27.55	0	0.00	27.55	1	341	0.29%
2020/09/03	1	27.80	1	28.30	27.20	0	342	0.00%
2020/09/02	4	28.09	0	0.00	28.00	4	342	1.17%
2020/08/31	0	0.00	2	26.73	27.30	-2	343	-0.58%
2020/08/28	1	26.35	0	0.00	26.45	1	341	0.29%
2020/08/17	0	0.00	1	26.80	26.75	-1	352	-0.28%
2020/08/07	1	27.10	2	27.40	27.10	-1	350	-0.29%
2020/08/06	0	0.00	8	27.35	27.35	-8	350	-2.28%
2020/07/31	1	26.95	3	26.80	26.80	-2	351	-0.57%
2020/07/28	0	0.00	4	26.25	26.15	-4	359	-1.11%
2020/07/24	0	0.00	1	27.65	27.20	-1	358	-0.28%
2020/07/23	0	0.00	1	28.95	28.05	-1	358	-0.28%
2020/07/21	14	29.28	28	29.62	28.65	-14	351	-3.98%
2020/07/20	25	28.88	13	28.32	28.70	12	319	3.75%
2020/07/17	2	27.08	0	0.00	26.50	2	305	0.65%
2020/07/15	1	27.15	0	0.00	27.15	1	303	0.33%
2020/07/14	0	0.00	1	27.55	27.15	-1	304	-0.33%
2020/07/10	4	28.19	6	28.92	28.05	-2	306	-0.65%
2020/07/09	3	31.73	6	31.99	31.55	-3	307	-0.97%
2020/07/08	6	31.66	21	31.88	31.65	-15	298	-5.03%
2020/07/07	42	32.28	17	32.71	32.15	25	300	8.32%
2020/07/06	3	30.67	1	30.70	30.40	2	270	0.74%
2020/07/01	7	30.46	8	30.16	30.20	-1	267	-0.37%
2020/06/30	0	0.00	2	29.88	29.55	-2	261	-0.76%
2020/06/29	1	29.55	0	0.00	29.60	1	260	0.38%
2020/06/24	2	29.73	0	0.00	29.80	2	259	0.77%
2020/06/23	21	31.47	64	31.39	30.25	-43	254	-16.92%
2020/06/22	41	29.19	7	28.24	30.25	34	211	16.04%
2020/06/19	2	27.65	1	28.00	27.50	1	195	0.51%
2020/06/18	8	27.65	1	27.50	27.50	7	194	3.60%
2020/06/17	11	27.93	12	27.93	27.30	-1	194	-0.51%
2020/06/10	1	26.25	0	0.00	26.45	1	193	0.52%
2020/06/05	3	26.65	0	0.00	26.70	3	212	1.41%
2020/06/03	0	0.00	1	26.40	26.35	-1	209	-0.48%
2020/06/02	1	26.15	0	0.00	26.05	1	207	0.48%
2020/05/27	4	25.80	1	25.50	25.90	3	202	1.48%
2020/05/26	0	0.00	2	25.45	25.30	-2	199	-1.00%
2020/05/25	0	0.00	7	25.33	25.35	-7	197	-3.54%
2020/05/22	12	26.65	12	26.40	25.80	0	196	0.00%
2020/05/21	0	0.00	6	25.75	25.65	-6	195	-3.07%
2020/05/18	0	0.00	2	25.38	25.50	-2	195	-1.02%
2020/05/15	0	0.00	1	25.30	25.20	-1	194	-0.51%
2020/05/13	0	0.00	15	26.28	26.30	-15	192	-7.78%
2020/05/12	2	26.40	2	26.70	26.40	0	191	0.00%
2020/05/11	0	0.00	2	26.55	26.35	-2	191	-1.05%
2020/05/08	6	26.50	0	0.00	26.35	6	190	3.15%
2020/05/07	1	26.65	0	0.00	26.45	1	190	0.53%
2020/05/06	19	26.76	1	26.65	26.65	18	188	9.56%
2020/04/29	0	25.80	3	25.83	25.90	-3	181	-1.65%
2020/04/24	0	0.00	2	24.90	25.15	-2	184	-1.09%
2020/04/23	0	0.00	1	24.90	25.15	-1	183	-0.54%
2020/04/22	2	24.90	2	24.70	24.80	0	183	0.00%
2020/04/17	0	0.00	5	25.77	25.75	-5	184	-2.72%
2020/04/16	1	26.05	1	26.25	26.00	0	182	0.00%
2020/04/14	1	26.70	2	26.65	26.20	-1	179	-0.56%
2020/04/13	4	25.40	3	25.82	25.70	1	171	0.58%
2020/04/10	30	25.17	37	25.66	26.00	-7	171	-4.09%
2020/04/09	20	25.55	12	26.45	26.45	8	159	5.00%
2020/04/08	15	23.56	13	24.12	24.05	2	151	1.32%
2020/04/07	0	0.00	1	22.20	22.50	-1	150	-0.66%
2020/03/27	1	21.00	0	0.00	20.80	1	202	0.49%
2020/03/25	2	20.40	0	0.00	20.70	2	202	0.99%
2020/03/24	0	0.00	1	18.85	18.85	-1	201	-0.50%
2020/03/23	1	18.40	0	0.00	18.05	1	200	0.50%
2020/03/20	0	20.70	0	0.00	19.75	0	198	0.00%
2020/03/19	0	0.00	12	20.00	18.85	-12	194	-6.18%
2020/03/18	2	20.63	2	20.90	20.90	0	188	0.00%
2020/03/17	0	24.15	6	21.08	20.90	-6	187	-3.20%
2020/03/13	0	0.00	26	21.99	22.30	-26	182	-14.21%
2020/03/12	0	24.00	2	24.55	24.00	-2	174	-1.15%
2020/03/11	4	25.84	2	25.70	25.70	2	170	1.17%
2020/03/03	0	25.20	0	0.00	24.20	0	158	0.00%
2020/02/27	0	26.10	0	0.00	24.60	0	157	0.00%
2020/02/25	0	0.00	2	25.45	25.20	-2	156	-1.28%
2020/02/17	1	25.60	0	0.00	25.60	1	156	0.64%
2020/02/06	0	0.00	8	25.60	25.85	-8	162	-4.92%
2020/02/03	0	25.30	0	0.00	25.05	0	161	0.00%
2020/01/20	0	0.00	6	29.20	29.35	-6	163	-3.67%
2020/01/13	2	30.00	0	0.00	30.00	2	204	0.98%
2020/01/10	2	29.45	1	29.30	29.45	1	204	0.49%
2020/01/08	0	0.00	19	28.76	28.95	-19	205	-9.24%
2020/01/07	2	29.23	0	0.00	29.20	2	212	0.94%
2020/01/06	2	29.73	0	0.00	29.60	2	212	0.94%
2020/01/03	1	30.70	0	0.00	30.50	1	209	0.48%
2020/01/02	3	31.65	0	0.00	31.55	3	206	1.46%
2019/12/31	2	31.90	0	0.00	31.85	2	205	0.97%
2019/12/30	67	32.50	29	32.94	32.30	38	205	18.53%
2019/12/27	29	30.90	26	31.59	31.50	3	174	1.72%
2019/12/24	1	29.30	0	0.00	29.30	1	169	0.59%
2019/12/23	2	30.88	0	0.00	29.95	2	169	1.18%
2019/12/18	1	29.80	0	0.00	29.80	1	166	0.60%
2019/12/17	1	29.50	1	29.05	29.30	0	165	0.00%
2019/12/16	0	0.00	1	29.05	29.05	-1	169	-0.59%
2019/12/12	1	29.20	3	29.15	28.85	-2	173	-1.15%
2019/12/11	1	28.75	0	0.00	28.80	1	173	0.58%
2019/12/10	1	29.40	0	0.00	29.40	1	173	0.58%
2019/12/06	2	29.65	0	0.00	29.85	2	175	1.14%
2019/12/02	2	29.30	0	0.00	29.30	2	207	0.96%
2019/11/27	2	29.85	1	30.00	29.80	1	220	0.45%
2019/11/26	4	30.00	0	0.00	29.95	4	237	1.69%
2019/11/20	1	30.00	0	0.00	29.90	1	243	0.41%
2019/11/18	0	0.00	1	29.85	29.70	-1	246	-0.41%
2019/11/15	1	30.10	0	0.00	29.90	1	248	0.40%
2019/11/13	1	29.80	2	30.10	29.80	-1	250	-0.40%
2019/11/12	3	29.98	1	30.00	30.10	2	252	0.79%
2019/11/08	0	0.00	1	30.85	30.85	-1	252	-0.40%
2019/11/06	1	31.30	1	31.35	31.05	0	254	0.00%
2019/11/05	1	31.60	0	0.00	31.30	1	253	0.40%
2019/11/01	1	31.55	0	0.00	31.35	1	254	0.39%
2019/10/31	0	31.40	0	0.00	31.55	0	255	0.00%
2019/10/29	2	31.28	0	0.00	31.25	2	253	0.79%
2019/10/25	2	31.03	1	31.05	31.10	1	254	0.39%
2019/10/24	2	31.45	0	0.00	31.35	2	254	0.78%
2019/10/23	27	32.06	37	32.39	31.70	-10	252	-3.96%
2019/10/22	28	31.50	10	32.00	32.00	18	233	7.72%
2019/10/21	4	30.49	0	0.00	30.65	4	231	1.73%
2019/10/15	2	30.70	2	30.50	30.50	0	248	0.00%
2019/10/14	1	30.15	1	29.85	30.20	0	248	0.00%
2019/10/09	2	30.53	1	30.80	30.40	1	251	0.40%
2019/10/08	1	30.25	0	0.00	30.50	1	255	0.39%
2019/10/07	0	0.00	1	31.25	30.95	-1	265	-0.38%
2019/10/04	1	31.15	1	31.25	30.75	0	268	0.00%
2019/10/03	13	30.54	11	30.97	30.95	2	271	0.74%
2019/09/27	0	0.00	7	29.60	29.45	-7	304	-2.30%
2019/09/25	0	0.00	3	29.70	29.70	-3	310	-0.97%
2019/09/23	2	30.20	0	0.00	29.90	2	319	0.63%
2019/09/19	11	30.03	0	0.00	29.70	11	326	3.37%
2019/09/18	1	29.60	1	29.80	30.20	0	322	0.00%
2019/09/11	0	0.00	7	29.81	29.70	-7	344	-2.03%
2019/09/10	1	29.70	0	0.00	29.60	1	349	0.29%
2019/09/06	3	30.90	23	31.02	30.30	-20	352	-5.67%
2019/09/05	25	30.54	10	30.14	30.60	15	357	4.20%
2019/09/04	5	29.11	2	29.20	29.20	3	346	0.87%
2019/09/03	4	29.10	0	0.00	28.95	4	347	1.15%
2019/08/30	3	29.47	1	29.65	29.25	2	346	0.58%
2019/08/29	0	0.00	3	28.80	29.20	-3	341	-0.88%
2019/08/27	0	0.00	5	27.90	27.85	-5	332	-1.50%
2019/08/23	1	28.30	0	0.00	28.35	1	351	0.28%
2019/08/22	1	28.70	1	29.10	28.80	0	352	0.00%
2019/08/20	1	28.60	0	0.00	28.70	1	351	0.28%
2019/08/19	0	0.00	1	28.80	28.70	-1	356	-0.28%
2019/08/16	1	28.30	1	28.40	28.45	0	357	0.00%
2019/08/14	0	0.00	1	29.40	28.80	-1	363	-0.28%
2019/08/12	2	29.08	0	0.00	28.95	2	367	0.54%
2019/08/05	0	28.90	0	0.00	29.10	0	377	0.00%
2019/08/02	0	0.00	1	30.00	30.05	-1	382	-0.26%
2019/08/01	0	30.95	0	0.00	30.65	0	386	0.00%
2019/07/31	0	0.00	1	30.40	30.75	-1	389	-0.26%
2019/07/30	1	30.95	0	0.00	30.60	1	392	0.25%
2019/07/25	1	32.20	0	0.00	31.90	1	419	0.24%
2019/07/23	0	0.00	18	31.94	31.80	-18	422	-4.26%
2019/07/22	20	31.60	6	31.40	31.30	14	418	3.35%
2019/07/19	2	31.03	8	31.00	31.10	-6	416	-1.44%
2019/07/18	1	31.25	10	31.22	31.10	-9	418	-2.15%
2019/07/17	1	32.05	1	31.85	31.25	0	422	0.00%
2019/07/16	1	32.90	2	33.00	32.80	-1	418	-0.24%
2019/07/15	1	32.95	1	32.90	32.85	0	421	0.00%
2019/07/12	0	0.00	15	33.00	32.90	-15	479	-3.13%
2019/07/11	16	33.97	8	33.66	33.20	8	532	1.50%
2019/07/09	31	32.30	61	32.59	32.40	-30	535	-5.60%
2019/07/08	62	33.49	40	33.43	33.20	22	543	4.05%
2019/07/05	21	31.90	16	32.01	32.50	5	596	0.84%
2019/07/04	8	31.75	3	31.65	31.70	5	620	0.81%
2019/07/03	3	31.25	2	31.18	31.25	1	622	0.16%
2019/07/02	1	31.60	0	0.00	31.60	1	624	0.16%
2019/07/01	1	31.40	3	31.42	31.30	-2	625	-0.32%
2019/06/28	1	30.55	0	0.00	30.40	1	624	0.16%
2019/06/27	3	31.07	1	31.20	30.85	2	655	0.30%
2019/06/26	0	0.00	3	30.20	30.60	-3	653	-0.46%
2019/06/21	5	31.59	5	31.28	30.80	0	675	0.00%
2019/06/20	5	31.39	5	31.26	31.45	0	678	0.00%
2019/06/19	4	31.10	4	31.19	31.00	0	688	0.00%
2019/06/18	4	30.81	0	0.00	30.50	4	702	0.57%
2019/06/14	0	0.00	1	30.40	30.30	-1	756	-0.13%
2019/06/13	7	31.04	4	30.84	30.60	3	774	0.39%
2019/06/12	2	30.33	2	30.40	30.00	0	853	0.00%
2019/06/11	1	30.00	1	30.60	29.90	0	880	0.00%
2019/06/10	0	0.00	1	29.75	29.75	-1	910	-0.11%
2019/06/06	1	29.40	0	0.00	29.35	1	1,006	0.10%
2019/06/05	1	30.00	0	0.00	29.85	1	1,015	0.10%
2019/06/04	0	0.00	8	30.30	30.25	-8	1,019	-0.78%
2019/06/03	3	29.97	4	30.11	29.90	-1	1,021	-0.10%
2019/05/31	7	30.91	4	31.09	30.50	3	1,038	0.29%
2019/05/24	1	29.45	7	30.01	29.50	-6	1,119	-0.54%
2019/05/23	2	29.50	0	0.00	29.20	2	1,124	0.18%
2019/05/21	1	29.95	1	30.00	29.95	0	1,198	0.00%
2019/05/14	2	28.43	1	28.50	29.90	1	1,320	0.08%
2019/05/10	0	0.00	23	29.73	29.50	-23	1,324	-1.74%
2019/05/09	2	29.58	4	30.05	29.15	-2	1,320	-0.15%
2019/05/08	2	30.68	2	30.80	30.55	0	1,316	0.00%
2019/05/06	8	31.41	4	31.05	31.00	4	1,317	0.30%
2019/05/03	21	32.54	12	32.75	32.05	9	1,314	0.68%
2019/05/02	1	30.90	0	0.00	30.90	1	1,294	0.08%
2019/04/30	1	30.85	1	31.00	30.90	0	1,298	0.00%
2019/04/29	0	0.00	7	30.60	30.75	-7	1,312	-0.53%
2019/04/26	2	31.95	2	32.25	31.65	0	1,340	0.00%
2019/04/24	0	0.00	5	32.50	32.20	-5	1,343	-0.37%
2019/04/23	1	32.40	1	32.60	32.30	0	1,346	0.00%
2019/04/19	1	33.15	8	32.98	33.30	-7	1,392	-0.50%
2019/04/18	16	34.11	10	34.87	32.90	6	1,451	0.41%
2019/04/17	65	33.24	66	34.19	34.85	-1	1,396	-0.07%
2019/04/16	2	31.68	10	31.75	31.70	-8	1,338	-0.60%
2019/04/15	5	32.17	9	32.27	32.15	-4	1,341	-0.30%
2019/04/12	4	33.23	6	33.00	32.70	-2	1,332	-0.15%
2019/04/11	52	34.26	76	34.16	33.80	-24	1,316	-1.82%
2019/04/10	56	32.45	44	32.94	33.15	12	1,229	0.98%
2019/04/09	17	31.57	15	31.82	31.10	2	1,192	0.17%
2019/04/08	1	31.70	8	31.87	31.65	-7	1,187	-0.59%
2019/04/03	3	32.05	0	0.00	31.60	3	1,181	0.25%
2019/04/02	1	32.45	0	0.00	32.00	1	1,176	0.08%
2019/04/01	25	33.18	27	33.00	32.00	-2	1,170	-0.17%
2019/03/29	6	31.95	0	0.00	31.70	6	1,136	0.53%
2019/03/28	0	0.00	1	32.00	31.70	-1	1,132	-0.09%
2019/03/27	2	32.23	15	32.31	32.40	-13	1,130	-1.15%
2019/03/26	19	32.11	44	32.14	32.00	-25	1,123	-2.22%
2019/03/25	14	31.04	23	31.18	31.25	-9	1,111	-0.81%
2019/03/22	15	32.45	13	32.64	32.00	2	1,101	0.18%
2019/03/21	3	32.60	15	32.90	32.90	-12	1,093	-1.10%
2019/03/20	20	32.76	23	32.80	32.05	-3	1,072	-0.28%
2019/03/19	36	33.48	20	33.23	32.30	16	1,055	1.52%
2019/03/18	27	32.11	28	32.13	32.00	-1	1,012	-0.10%
2019/03/15	61	32.68	66	32.64	32.00	-5	995	-0.50%
2019/03/14	24	31.07	28	31.29	30.90	-4	899	-0.44%
2019/03/13	33	30.86	40	30.47	30.45	-7	880	-0.80%
2019/03/12	64	31.34	55	30.69	30.90	9	848	1.06%
2019/03/11	38	28.94	10	29.04	29.10	28	757	3.69%
2019/03/08	8	28.38	12	28.29	28.90	-4	776	-0.51%
2019/03/07	5	28.73	14	28.66	28.40	-9	804	-1.12%
2019/03/06	18	29.36	8	29.30	29.30	10	813	1.23%
2019/03/05	48	30.00	30	30.06	29.20	18	796	2.26%
2019/03/04	2	28.35	3	28.15	28.05	-1	728	-0.14%
2019/02/27	1	27.60	0	0.00	27.70	1	723	0.14%
2019/02/26	1	28.45	34	28.28	28.20	-33	723	-4.56%
2019/02/25	3	29.13	12	29.33	28.90	-9	756	-1.19%
2019/02/22	3	28.58	2	28.70	28.80	1	749	0.13%
2019/02/21	81	29.94	89	29.20	28.90	-8	738	-1.08%
2019/02/20	7	28.82	11	28.93	28.30	-4	676	-0.59%
2019/02/19	3	28.48	2	28.75	28.25	1	660	0.15%
2019/02/18	7	27.96	14	27.89	27.60	-7	642	-1.09%
2019/02/15	5	27.67	3	27.47	27.20	2	630	0.32%
2019/02/14	43	28.53	55	28.45	28.25	-12	615	-1.95%
2019/02/13	24	26.41	19	26.47	27.45	5	559	0.89%
2019/02/12	1	25.60	3	25.12	25.15	-2	526	-0.38%
2019/02/11	3	24.57	1	24.65	24.80	2	527	0.38%
2019/01/30	2	24.50	2	24.50	24.50	0	528	0.00%
2019/01/29	0	24.65	9	24.48	24.45	-9	539	-1.67%
2019/01/28	2	24.85	1	24.75	24.55	1	542	0.18%
2019/01/25	14	25.08	4	25.09	24.70	10	550	1.81%
2019/01/23	6	24.72	3	24.67	24.40	3	559	0.54%
2019/01/22	33	25.41	2	25.30	24.45	31	561	5.52%
2019/01/21	6	26.04	11	26.13	25.35	-5	567	-0.88%
2019/01/18	55	25.49	52	25.67	25.50	3	575	0.52%
2019/01/17	3	24.40	2	24.90	24.25	1	599	0.17%
2019/01/16	1	24.20	1	24.35	24.30	0	617	0.00%
2019/01/15	15	24.76	3	25.45	24.60	12	632	1.90%
2019/01/14	7	25.24	5	25.50	24.90	2	632	0.32%
2019/01/11	61	26.05	21	25.71	25.30	40	623	6.42%
2019/01/10	34	25.72	48	25.66	26.20	-14	573	-2.44%
2019/01/09	24	22.68	8	23.68	23.85	16	505	3.16%
2019/01/08	1	21.80	0	0.00	21.85	1	500	0.20%
2018/12/27	2	22.20	0	0.00	22.10	2	516	0.39%
2018/12/20	0	0.00	5	22.10	22.10	-5	522	-0.96%
2018/12/14	8	24.68	4	24.21	23.85	4	521	0.77%
2018/12/13	1	24.00	2	24.33	23.70	-1	513	-0.19%
2018/12/12	2	24.05	2	24.08	24.00	0	512	0.00%
2018/12/11	2	23.38	0	0.00	23.40	2	509	0.39%
2018/12/07	0	0.00	2	24.15	23.95	-2	512	-0.39%
2018/12/06	7	24.91	7	24.11	23.60	0	514	0.00%
2018/12/05	0	0.00	3	24.20	24.25	-3	510	-0.59%
2018/12/04	2	25.10	4	25.04	24.60	-2	519	-0.39%
2018/12/03	16	25.44	14	25.76	25.30	2	520	0.38%
2018/11/30	18	24.35	13	24.69	25.10	5	499	1.00%
2018/11/29	10	24.06	13	23.47	23.15	-3	465	-0.64%
2018/11/28	3	22.30	2	22.43	22.65	1	449	0.22%
2018/11/27	3	22.28	2	22.30	22.40	1	448	0.22%
2018/11/26	0	0.00	2	22.28	22.00	-2	446	-0.45%
2018/11/23	5	22.00	10	22.42	21.90	-5	445	-1.12%
2018/11/22	16	24.05	6	23.27	22.65	10	439	2.28%
2018/11/16	1	21.70	2	21.38	21.30	-1	400	-0.25%
2018/11/12	1	21.35	6	20.92	21.15	-5	415	-1.20%
2018/11/09	0	0.00	2	21.65	21.85	-2	418	-0.48%
2018/11/08	2	22.68	18	22.24	21.90	-16	422	-3.79%
2018/11/06	8	22.57	1	22.80	21.60	7	424	1.65%
2018/10/30	8	19.99	16	20.01	19.75	-8	407	-1.96%
2018/10/29	24	21.46	6	21.13	20.15	18	403	4.46%
2018/10/26	14	22.16	24	22.90	21.50	-10	398	-2.51%
2018/10/25	42	24.20	39	23.92	23.15	3	396	0.76%
2018/10/24	12	22.98	16	23.39	24.40	-4	346	-1.15%
2018/10/23	20	22.88	11	22.41	22.20	9	332	2.71%
2018/10/22	3	20.77	8	21.18	21.85	-5	321	-1.56%
2018/10/19	1	19.85	2	19.78	19.90	-1	324	-0.31%
2018/10/18	1	20.15	0	0.00	20.10	1	332	0.30%
2018/10/17	1	20.55	3	20.62	20.45	-2	348	-0.57%
2018/10/16	3	20.10	0	0.00	19.95	3	373	0.80%
2018/10/12	1	18.40	0	0.00	19.80	1	434	0.23%
2018/10/11	0	0.00	14	18.80	18.80	-14	429	-3.26%
2018/10/09	1	21.05	1	21.50	20.85	0	429	0.00%
2018/10/08	2	21.85	4	22.09	21.85	-2	427	-0.47%
2018/10/05	0	0.00	1	23.00	22.05	-1	429	-0.23%
2018/10/03	2	25.68	0	0.00	24.70	2	428	0.47%
2018/09/28	1	25.75	0	0.00	25.90	1	443	0.23%
2018/09/26	0	0.00	1	26.05	26.00	-1	449	-0.22%
2018/09/25	1	25.80	0	0.00	25.95	1	459	0.22%
2018/09/19	2	26.08	2	26.05	26.10	0	541	0.00%
2018/09/18	2	25.35	2	25.45	25.45	0	547	0.00%
2018/09/14	3	25.45	6	25.95	26.25	-3	556	-0.54%
2018/09/13	2	25.10	2	25.35	25.00	0	561	0.00%
2018/09/12	1	25.20	1	25.05	25.00	0	566	0.00%
2018/09/11	4	25.56	2	25.95	26.30	2	575	0.35%
2018/09/10	10	25.63	4	25.33	24.65	6	580	1.03%
2018/09/07	3	28.33	1	28.95	27.35	2	586	0.34%
2018/09/06	1	29.30	6	29.30	29.30	-5	626	-0.80%
2018/09/05	1	30.70	0	0.00	30.55	1	646	0.15%
2018/09/03	1	30.35	9	31.05	30.35	-8	715	-1.12%
2018/08/31	0	0.00	2	31.13	31.55	-2	795	-0.25%
2018/08/22	1	31.00	0	0.00	31.20	1	1,063	0.09%
2018/08/21	0	0.00	3	30.93	31.50	-3	1,065	-0.28%
2018/08/20	1	29.05	1	30.00	29.90	0	1,067	0.00%
2018/08/17	3	31.43	0	0.00	30.90	3	1,077	0.28%
2018/08/16	2	31.78	1	31.70	31.70	1	1,112	0.09%
2018/08/15	0	0.00	3	31.45	31.15	-3	1,113	-0.27%
2018/08/14	1	32.30	5	32.19	32.40	-4	1,130	-0.35%
2018/08/13	0	0.00	14	32.48	31.80	-14	1,143	-1.22%
2018/08/10	0	0.00	3	34.62	34.60	-3	1,140	-0.26%
2018/08/09	2	34.55	0	0.00	34.80	2	1,144	0.17%
2018/08/08	12	35.89	15	35.52	35.10	-3	1,146	-0.26%
2018/08/07	10	34.85	17	34.81	34.75	-7	1,139	-0.61%
2018/08/06	1	35.90	1	36.20	35.60	0	1,133	0.00%
2018/08/03	2	35.68	3	35.78	35.80	-1	1,139	-0.09%
2018/08/02	4	35.73	3	35.90	35.65	1	1,137	0.09%
2018/08/01	30	37.34	17	37.34	36.80	13	1,132	1.15%
2018/07/31	6	35.68	1	36.60	35.70	5	1,109	0.45%
2018/07/30	18	37.47	3	37.43	36.20	15	1,107	1.35%
2018/07/27	16	37.48	10	37.90	37.15	6	1,098	0.55%
2018/07/26	5	37.72	2	37.85	37.00	3	1,092	0.27%
2018/07/25	0	0.00	14	38.08	37.50	-14	1,083	-1.29%
2018/07/24	14	38.23	20	37.83	37.50	-6	1,077	-0.56%
2018/07/23	15	39.41	15	39.18	38.80	0	1,063	0.00%
2018/07/20	40	39.85	31	39.65	40.35	9	1,043	0.86%
2018/07/19	11	37.30	9	37.62	36.85	2	993	0.20%
2018/07/18	1	36.00	3	35.77	36.10	-2	994	-0.20%
2018/07/17	13	36.65	11	36.72	36.00	2	1,001	0.20%
2018/07/16	0	0.00	2	35.78	35.55	-2	998	-0.20%
2018/07/13	0	0.00	2	35.95	35.45	-2	1,003	-0.20%
2018/07/12	0	0.00	7	34.50	34.50	-7	1,018	-0.69%
2018/07/11	0	0.00	3	34.12	34.00	-3	1,054	-0.28%
2018/07/10	6	34.46	6	34.85	34.15	0	1,073	0.00%
2018/07/09	1	33.85	2	34.73	33.85	-1	1,117	-0.09%
2018/07/06	5	33.34	22	34.19	34.50	-17	1,180	-1.44%
2018/07/05	1	34.05	1	36.20	34.05	0	1,179	0.00%
2018/07/04	2	36.30	1	37.20	36.00	1	1,179	0.08%
2018/07/03	4	37.78	6	36.55	36.00	-2	1,175	-0.17%
2018/07/02	11	39.19	1	38.85	38.20	10	1,166	0.86%
2018/06/29	103	39.44	86	39.21	39.20	17	1,159	1.47%	大買/
2018/06/28	11	39.85	13	39.13	40.70	-2	1,128	-0.18%
2018/06/27	6	37.48	6	37.58	37.00	0	1,086	0.00%
2018/06/26	2	36.35	0	0.00	36.75	2	1,081	0.18%
2018/06/25	2	37.48	1	37.00	36.80	1	1,079	0.09%
2018/06/22	17	37.68	4	37.94	37.40	13	1,077	1.21%
2018/06/21	4	39.70	8	39.81	39.35	-4	1,070	-0.37%
2018/06/20	7	40.20	5	40.17	39.20	2	1,067	0.19%
2018/06/19	13	41.00	10	41.01	40.75	3	1,058	0.28%
2018/06/15	13	43.95	14	43.64	42.55	-1	1,056	-0.09%
2018/06/14	50	44.76	36	44.22	43.90	14	1,044	1.34%
2018/06/13	9	44.46	3	44.07	43.00	6	999	0.60%
2018/06/12	9	43.86	12	44.40	44.10	-3	978	-0.31%
2018/06/11	17	43.69	26	43.93	43.30	-9	979	-0.92%
2018/06/08	42	44.96	32	45.09	44.00	10	942	1.06%
2018/06/07	16	42.86	21	42.89	42.50	-5	867	-0.58%
2018/06/06	48	44.50	42	44.38	44.50	6	833	0.72%
2018/06/05	18	41.44	29	41.61	41.95	-11	728	-1.51%
2018/06/04	44	36.74	52	37.20	38.15	-8	662	-1.21%
2018/06/01	4	35.15	4	35.43	34.70	0	632	0.00%
2018/05/31	11	34.81	12	34.84	34.40	-1	626	-0.16%
2018/05/30	1	33.30	0	0.00	33.40	1	617	0.16%
2018/05/29	1	35.30	4	34.80	34.05	-3	620	-0.48%
2018/05/28	0	0.00	1	34.50	34.55	-1	644	-0.16%
2018/05/25	6	34.77	4	34.75	34.60	2	670	0.30%
2018/05/24	18	33.74	24	33.92	34.20	-6	660	-0.91%
2018/05/23	13	33.12	0	0.00	32.35	13	627	2.07%
2018/05/22	18	32.86	22	32.94	34.20	-4	624	-0.64%
2018/05/21	0	0.00	8	31.77	33.00	-8	609	-1.31%
2018/05/18	1	30.40	0	0.00	30.25	1	597	0.17%
2018/05/17	2	31.08	8	30.78	30.55	-6	604	-0.99%
2018/05/16	2	29.75	1	30.30	29.80	1	604	0.17%
2018/05/15	12	30.65	1	30.85	29.50	11	607	1.81%
2018/05/14	1	31.60	1	31.75	31.50	0	614	0.00%
2018/05/11	3	32.03	7	32.16	31.70	-4	615	-0.65%
2018/05/10	1	31.45	0	0.00	31.40	1	609	0.16%
2018/05/09	2	31.75	1	32.05	31.45	1	618	0.16%
2018/05/08	1	31.75	0	0.00	31.50	1	638	0.16%
2018/05/07	1	32.25	0	0.00	32.05	1	676	0.15%
2018/05/04	1	31.80	1	32.00	31.85	0	727	0.00%
2018/05/03	7	31.76	0	0.00	31.90	7	726	0.96%
2018/04/30	1	31.10	1	31.40	32.00	0	753	0.00%
2018/04/27	2	31.35	0	0.00	31.50	2	753	0.27%
2018/04/26	7	32.31	3	32.55	31.00	4	760	0.53%
2018/04/25	3	33.17	0	0.00	33.25	3	755	0.40%
2018/04/24	2	33.48	6	33.27	33.50	-4	752	-0.53%
2018/04/23	2	34.80	28	35.44	34.80	-26	748	-3.47%
2018/04/20	9	37.03	4	37.21	37.00	5	741	0.67%
2018/04/19	3	37.62	3	37.40	37.05	0	741	0.00%
2018/04/18	17	37.81	2	39.40	37.15	15	752	1.99%
2018/04/17	54	39.28	6	39.87	38.30	48	758	6.33%
2018/04/16	0	0.00	16	38.79	38.15	-16	722	-2.21%
2018/04/13	16	38.70	12	38.75	37.85	4	704	0.57%
2018/04/12	16	37.79	79	37.56	38.20	-63	659	-9.55%
2018/04/11	0	34.80	7	35.08	34.75	-7	596	-1.17%
2018/04/10	1	34.20	1	34.55	34.00	0	591	0.00%
2018/04/09	5	33.67	5	34.06	33.80	0	591	0.00%
2018/04/03	3	34.28	0	0.00	34.55	3	595	0.50%
2018/04/02	0	35.05	1	34.50	34.75	-1	596	-0.17%
2018/03/29	0	0.00	3	34.92	34.60	-3	609	-0.49%
2018/03/28	1	34.65	4	34.28	34.30	-3	608	-0.49%
2018/03/22	3	34.40	0	0.00	34.40	3	618	0.49%
2018/03/21	1	35.50	1	35.50	35.00	0	619	0.00%
2018/03/20	11	34.79	2	35.08	34.45	9	616	1.46%
2018/03/19	1	35.35	0	0.00	35.00	1	618	0.16%
2018/03/16	22	35.46	1	35.60	35.70	21	624	3.36%
2018/03/15	15	35.84	17	36.21	35.25	-2	634	-0.32%
2018/03/14	17	34.24	0	0.00	34.25	17	620	2.74%
2018/03/13	87	34.50	1	34.80	34.35	86	650	13.22%
2018/03/12	1	34.15	0	0.00	34.25	1	657	0.15%
2018/03/09	35	34.42	3	34.77	34.15	32	667	4.79%
2018/03/08	1	33.70	1	33.55	33.55	0	685	0.00%
2018/03/07	3	33.60	0	0.00	33.20	3	689	0.43%
2018/03/05	6	35.03	7	35.15	34.15	-1	706	-0.14%
2018/03/02	1	35.10	0	0.00	34.70	1	710	0.14%
2018/03/01	28	35.72	121	35.70	35.50	-93	712	-13.06%	大賣/
2018/02/27	8	36.39	49	37.00	37.15	-41	689	-5.95%
2018/02/26	31	33.24	29	33.43	33.80	2	668	0.30%
2018/02/23	2	32.53	3	32.90	32.60	-1	690	-0.14%
2018/02/22	2	32.10	2	32.25	31.85	0	759	0.00%
2018/02/21	12	31.66	15	31.72	31.85	-3	773	-0.39%
2018/02/12	2	31.40	1	30.25	30.10	1	812	0.12%
2018/02/09	2	28.95	13	29.76	30.55	-11	860	-1.28%
2018/02/08	2	32.60	12	32.38	32.10	-10	858	-1.17%
2018/02/07	0	0.00	5	34.77	33.80	-5	861	-0.58%
2018/02/06	16	33.90	1	35.40	33.50	15	873	1.72%
2018/02/05	0	0.00	3	36.45	37.00	-3	871	-0.34%
2018/02/02	0	0.00	5	38.30	37.95	-5	887	-0.56%
2018/02/01	3	38.55	2	38.73	38.50	1	920	0.11%
2018/01/31	104	38.68	3	38.95	38.60	101	931	10.84%	大買/鉅額交易
2018/01/30	8	39.81	1	39.50	38.25	7	934	0.75%
2018/01/29	38	39.42	39	39.45	40.40	-1	922	-0.11%
2018/01/26	6	36.83	0	0.00	36.75	6	895	0.67%
2018/01/25	14	37.27	6	37.60	36.90	8	904	0.88%
2018/01/24	14	36.82	20	36.80	36.75	-6	900	-0.67%
2018/01/23	3	35.10	0	0.00	35.10	3	900	0.33%
2018/01/22	3	35.50	6	35.95	36.15	-3	914	-0.33%
2018/01/19	1	36.45	4	36.43	36.00	-3	928	-0.32%
2018/01/18	1	36.45	2	36.50	36.30	-1	937	-0.11%
2018/01/17	9	36.88	1	37.50	36.25	8	965	0.83%
2018/01/16	4	36.11	6	36.06	36.15	-2	1,036	-0.19%
2018/01/15	5	36.05	4	35.73	36.05	1	1,048	0.10%
2018/01/12	4	37.14	43	37.07	36.30	-39	1,066	-3.66%
2018/01/11	34	36.06	116	36.59	35.40	-82	1,074	-7.63%	大賣/
2018/01/10	7	38.79	2	39.10	38.60	5	1,077	0.46%
2018/01/09	20	40.28	7	39.83	39.60	13	1,102	1.18%
2018/01/08	37	40.52	3	40.62	40.25	34	1,118	3.04%
2018/01/05	8	41.24	3	41.20	41.10	5	1,137	0.44%
2018/01/04	0	0.00	1	41.35	41.45	-1	1,187	-0.08%
2018/01/03	0	0.00	5	41.47	41.20	-5	1,262	-0.40%
2018/01/02	2	40.30	0	0.00	41.05	2	1,277	0.16%