佳凌 (4976)-永豐金-台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.65
漲跌
▼0.05
漲幅
-0.12%
成交量
529張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/03	3	42.08	0	0.00	41.65	3	718	0.42%
2024/05/02	0.1	42.10	0	0.00	41.70	0.1	713	0.01%
2024/04/30	10.4	44.20	4	43.13	42.70	6.4	709	0.90%
2024/04/29	1	40.55	5	41.62	41.85	-4	632	-0.63%
2024/04/25	0	0.00	1	38.90	38.85	-1	612	-0.16%
2024/04/24	0	0.00	2	39.53	39.25	-2	610	-0.33%
2024/04/23	0	39.35	0	0.00	39.25	0	612	0.00%
2024/04/22	4	39.25	0	0.00	38.90	4	612	0.65%
2024/04/19	1	40.65	0	0.00	40.20	1	606	0.16%
2024/04/18	0	0.00	1	40.80	41.00	-1	594	-0.17%
2024/04/17	1	40.30	1	40.45	40.60	0	591	0.00%
2024/04/16	3	39.42	1	39.60	39.60	2	585	0.34%
2024/04/15	1	41.10	2	41.25	41.20	-1	579	-0.17%
2024/04/11	2	40.63	1	40.90	40.65	1	571	0.18%
2024/04/10	0	41.65	0	0.00	41.20	0	565	0.00%
2024/04/09	3	41.95	3	42.07	41.70	0	563	0.00%
2024/04/08	2	41.75	2	41.95	41.85	0	556	0.00%
2024/04/03	18	41.18	1	40.75	40.80	17	551	3.09%
2024/04/02	0	42.00	0	0.00	41.45	0	548	0.00%
2024/04/01	1	42.40	1	42.60	42.00	0	544	0.00%
2024/03/29	3	42.23	2	42.33	41.85	1	541	0.18%
2024/03/28	2	42.90	2	42.90	42.70	0	528	0.00%
2024/03/27	1	44.15	2	44.00	43.55	-1	515	-0.19%
2024/03/26	6	43.98	0	44.30	43.05	6	500	1.20%
2024/03/25	2	42.10	7	42.46	42.80	-5	457	-1.09%
2024/03/22	1	41.50	6	41.04	41.05	-5	434	-1.15%
2024/03/20	1	40.70	1	40.30	40.10	0	457	0.00%
2024/03/19	0	0.00	4	39.95	40.00	-4	504	-0.79%
2024/03/18	0	0.00	2	41.00	40.65	-2	672	-0.30%
2024/03/14	0	38.38	0	0.00	38.15	0	707	0.00%
2024/03/13	0	0.00	2	38.30	38.45	-2	706	-0.28%
2024/03/08	0	0.00	2	37.70	37.00	-2	700	-0.29%
2024/03/06	0	39.20	0	0.00	38.90	0	688	0.00%
2024/03/05	4	39.15	0	0.00	39.05	4	687	0.58%
2024/02/29	0	0.00	5	39.10	39.05	-5	684	-0.73%
2024/02/20	5	41.30	0	0.00	41.10	5	710	0.70%
2024/02/16	5	42.00	0	0.00	42.30	5	702	0.71%
2024/01/30	0	0.00	4	40.15	40.15	-4	675	-0.59%
2024/01/29	1	41.20	0	0.00	40.50	1	671	0.15%
2024/01/09	0	0.00	2	39.68	39.50	-2	656	-0.30%
2024/01/03	2	40.70	0	0.00	40.55	2	657	0.30%
2023/12/28	0	0.00	1	41.15	41.30	-1	654	-0.15%
2023/12/21	0	0.00	2	41.33	41.00	-2	647	-0.31%
2023/12/20	0	0.00	8	41.14	41.15	-8	641	-1.25%
2023/12/19	1	40.50	0	0.00	40.20	1	636	0.16%
2023/12/18	6	41.64	0	0.00	41.00	6	628	0.95%
2023/12/15	1	42.35	2	42.43	42.90	-1	609	-0.16%
2023/12/14	7	43.81	3	42.95	42.90	4	588	0.68%
2023/12/13	12	44.99	8	44.62	44.35	4	538	0.74%
2023/12/12	1	43.50	7	42.74	43.80	-6	368	-1.63%
2023/12/11	2	39.80	0	0.00	39.85	2	309	0.65%
2023/12/07	0	0.00	2	40.70	40.05	-2	309	-0.65%
2023/12/04	2	40.40	2	41.30	40.25	0	312	0.00%
2023/11/30	0	0.00	2	40.28	40.30	-2	312	-0.64%
2023/11/29	0	0.00	1	40.95	40.40	-1	314	-0.32%
2023/11/28	0	0.00	2	40.30	40.55	-2	316	-0.63%
2023/11/24	2	40.08	0	0.00	39.80	2	313	0.64%
2023/11/21	2	39.60	0	40.00	40.00	2	298	0.67%
2023/11/16	0	0.00	1	38.10	37.75	-1	271	-0.37%
2023/11/10	1	36.00	1	36.70	36.15	0	294	0.00%
2023/11/08	1	37.90	5	37.96	38.00	-4	300	-1.33%
2023/11/01	1	36.40	1	36.60	36.60	0	313	0.00%
2023/10/30	0	0.00	1	37.45	37.55	-1	324	-0.31%
2023/10/27	5	37.34	0	0.00	36.80	5	329	1.52%
2023/10/24	0	0.00	1	36.60	36.85	-1	341	-0.29%
2023/10/23	2	36.55	2	36.35	36.20	0	345	0.00%
2023/10/20	1	36.30	1	36.55	36.30	0	348	0.00%
2023/10/16	2	39.65	0	0.00	39.20	2	357	0.56%
2023/10/12	0	0.00	1	40.00	40.10	-1	375	-0.27%
2023/10/06	1	40.35	1	40.50	40.30	0	396	0.00%
2023/10/04	1	40.15	0	0.00	40.30	1	442	0.23%
2023/09/28	0	0.00	1	40.35	40.50	-1	618	-0.16%
2023/09/27	1	39.75	2	39.80	39.80	-1	705	-0.14%
2023/09/22	1	40.40	1	40.55	40.05	0	713	0.00%
2023/09/21	1	39.85	1	40.00	39.85	0	727	0.00%
2023/09/19	1	41.25	0	0.00	40.75	1	744	0.13%
2023/09/18	0	0.00	1	41.45	41.40	-1	747	-0.13%
2023/09/12	0	39.80	0	0.00	40.10	0	754	0.00%
2023/09/11	1	39.70	0	0.00	39.85	1	757	0.13%
2023/09/07	1	41.35	0	0.00	41.35	1	770	0.13%
2023/09/06	0	41.40	1	41.50	41.40	-1	771	-0.13%
2023/09/05	1	41.50	1	41.65	41.80	0	777	0.00%
2023/09/04	0	41.40	0	0.00	41.25	0	782	0.00%
2023/08/30	1	40.45	1	40.60	40.65	0	801	0.00%
2023/08/29	0	0.00	1	39.90	40.20	-1	807	-0.12%
2023/08/25	2	40.15	2	40.30	40.10	0	841	0.00%
2023/08/23	1	41.05	1	41.20	41.05	0	866	0.00%
2023/08/22	1	40.85	1	41.00	40.90	0	875	0.00%
2023/08/17	1	41.60	0	0.00	42.00	1	882	0.11%
2023/08/16	2	40.70	2	41.80	42.45	0	881	0.00%
2023/08/15	1	39.90	1	39.95	40.00	0	871	0.00%
2023/08/14	1	40.65	0	0.00	39.90	1	886	0.11%
2023/08/11	4	41.69	1	41.50	41.25	3	914	0.33%
2023/08/10	0	0.00	1	40.85	40.85	-1	914	-0.11%
2023/08/09	1	41.65	0	0.00	41.50	1	912	0.11%
2023/08/07	0	0.00	3	42.52	42.75	-3	923	-0.32%
2023/08/04	1	41.65	1	41.90	42.25	0	926	0.00%
2023/08/02	3	42.63	2	42.18	41.85	1	935	0.11%
2023/08/01	1	42.50	1	42.65	42.55	0	935	0.00%
2023/07/31	2	42.55	2	42.70	42.85	0	944	0.00%
2023/07/28	2	42.30	0	0.00	42.50	2	943	0.22%
2023/07/27	1	42.50	1	42.20	42.55	0	961	0.00%
2023/07/26	1	41.75	1	41.90	41.80	0	964	0.00%
2023/07/25	2	42.18	2	42.35	42.50	0	966	0.00%
2023/07/21	1	43.80	1	43.95	43.60	0	967	0.00%
2023/07/20	2	44.30	2	44.55	44.70	0	975	0.00%
2023/07/19	1	43.85	1	44.00	43.65	0	985	0.00%
2023/07/18	2	44.00	1	44.50	43.65	1	994	0.10%
2023/07/17	4	43.91	4	44.15	44.55	0	1,002	0.00%
2023/07/14	1	43.80	12	44.01	44.00	-11	1,017	-1.08%
2023/07/12	2	44.73	2	44.88	44.30	0	1,141	0.00%
2023/07/11	1	45.20	2	46.15	45.90	-1	1,131	-0.09%
2023/07/10	9	46.66	7	46.26	45.05	2	1,119	0.18%
2023/07/07	1	44.80	1	45.20	45.50	0	1,066	0.00%
2023/07/06	2	45.55	1	45.00	46.50	1	1,035	0.10%
2023/07/05	1	45.65	3	44.67	45.65	-2	1,001	-0.20%
2023/06/29	0	0.00	1.1	42.88	42.70	-1.1	1,000	-0.11%
2023/06/28	1	41.00	1	41.40	41.45	0	998	0.00%
2023/06/27	1	41.16	0.9	41.00	40.60	0.1	1,017	0.01%
2023/06/26	0	42.15	0	0.00	41.90	0	1,028	0.00%
2023/06/21	1	42.31	0	0.00	42.45	1	1,076	0.10%
2023/06/19	1	42.68	0	0.00	42.55	1	1,295	0.08%
2023/06/15	0	0.00	0.1	43.85	43.80	-0.1	1,431	-0.01%
2023/06/14	0	0.00	1	44.20	44.25	-1	1,603	-0.06%
2023/06/12	1	43.05	0	43.00	43.05	1	1,887	0.05%
2023/06/09	0.3	43.70	0	0.00	43.70	0.3	1,911	0.01%
2023/06/08	0.7	43.48	0	0.00	43.10	0.7	1,948	0.04%
2023/06/06	0	0.00	2	44.30	44.35	-2	2,116	-0.09%
2023/06/02	0	0.00	0.1	44.95	44.70	-0.1	2,786	0.00%
2023/05/30	0	0.00	1	44.60	44.40	-1	2,808	-0.04%
2023/05/29	0	0.00	2	43.95	43.70	-2	2,790	-0.07%
2023/05/26	0	42.40	3	43.40	42.30	-3	2,781	-0.11%
2023/05/25	2	43.40	0	0.00	43.35	2	2,777	0.07%
2023/05/24	0.1	43.90	0	43.75	43.95	0	2,778	0.00%
2023/05/23	0	0.00	1	44.40	44.30	-1	2,780	-0.04%
2023/05/18	1	44.30	6	44.55	44.60	-5	2,774	-0.18%
2023/05/17	7	44.94	0	0.00	44.90	7	2,756	0.25%
2023/05/10	0	0.00	1	43.35	43.15	-1	2,717	-0.04%
2023/05/09	0	43.25	0	0.00	42.80	0	2,715	0.00%
2023/05/05	1	44.35	1	44.30	44.30	0	2,703	0.00%
2023/05/04	0	0.00	1	45.35	45.35	-1	2,698	-0.04%
2023/05/03	2	45.28	1.5	45.90	45.05	0.5	2,698	0.02%
2023/04/27	2	46.70	0	0.00	46.70	2	2,680	0.07%
2023/04/26	3	47.40	0	0.00	47.40	3	2,670	0.11%
2023/04/25	1	48.20	1	48.00	47.50	0	2,666	0.00%
2023/04/24	1	51.10	1	49.75	49.50	0	2,651	0.00%
2023/04/19	5	50.62	0	0.00	50.30	5	2,602	0.19%
2023/04/18	1	52.40	1	52.90	51.00	0	2,576	0.00%
2023/04/17	0	0.00	6	50.80	50.80	-6	2,473	-0.24%
2023/04/12	1	49.95	0.2	50.00	50.00	0.8	2,398	0.03%
2023/04/11	0	0.00	1	50.50	50.30	-1	2,383	-0.04%
2023/04/10	0.2	51.00	1	51.00	50.70	-0.8	2,371	-0.03%
2023/04/07	1	50.20	1	49.95	50.50	0	2,334	0.00%
2023/04/06	5	50.22	5	50.12	50.80	0	2,311	0.00%
2023/03/31	4	49.70	5.5	49.47	49.05	-1.5	2,270	-0.07%
2023/03/30	5	49.26	4	49.50	49.60	1	2,253	0.04%
2023/03/29	0	0.00	1	48.75	48.25	-1	2,238	-0.04%
2023/03/28	1	48.65	2	48.88	48.40	-1	2,228	-0.04%
2023/03/27	2	49.93	2	49.80	49.60	0	2,202	0.00%
2023/03/24	1	50.20	7	50.43	50.00	-6	2,179	-0.28%
2023/03/23	6	52.03	8.1	52.10	51.40	-2.1	2,126	-0.10%
2023/03/22	12	50.84	10	51.30	51.30	2	1,952	0.10%
2023/03/21	21	52.19	5	51.12	50.50	16	1,903	0.84%
2023/03/20	0	50.50	0	0.00	50.30	0	1,798	0.00%
2023/03/17	18	50.63	14	50.54	50.50	4	1,759	0.23%
2023/03/16	22	50.09	20	49.56	50.00	2	1,584	0.13%
2023/03/15	9	48.69	7	48.91	47.85	2	1,381	0.14%
2023/03/14	0	46.60	0	0.00	46.55	0	1,295	0.00%
2023/03/13	2	47.30	2	47.55	47.60	0	1,279	0.00%
2023/03/10	7	49.25	10	48.78	48.50	-3	1,248	-0.24%
2023/03/09	9	50.13	3	50.65	50.50	6	1,209	0.50%
2023/03/08	132	50.48	135	50.16	50.50	-3	1,096	-0.27%	大買/大賣/
2023/03/07	17	47.65	16	48.14	49.80	1	655	0.15%
2023/03/06	1	44.70	1	45.25	45.30	0	405	0.00%
2023/03/01	1	40.20	0	0.00	40.05	1	344	0.29%
2023/02/22	0	0.00	1	41.15	41.35	-1	365	-0.27%
2023/02/10	0	0.00	5	40.35	40.20	-5	469	-1.07%
2023/02/06	0.1	40.50	0	0.00	40.45	0.1	465	0.01%
2023/02/01	0	0.00	2	40.08	40.30	-2	463	-0.43%
2023/01/12	1	38.35	0	0.00	38.35	1	462	0.22%
2023/01/05	0	0.00	1	38.70	38.00	-1	502	-0.20%
2023/01/04	1	38.55	0	0.00	38.30	1	506	0.20%
2022/12/19	0	38.30	0	0.00	38.30	0	604	0.00%
2022/12/14	4	38.90	0	0.00	39.25	4	627	0.64%
2022/12/09	2	39.73	0	0.00	38.80	2	641	0.31%
2022/12/07	0	0.00	1	39.30	39.25	-1	650	-0.15%
2022/12/05	1	42.00	0	0.00	41.60	1	646	0.15%
2022/12/02	1	41.40	2	41.43	42.40	-1	639	-0.16%
2022/12/01	2	40.50	2	40.88	40.65	0	635	0.00%
2022/11/23	0	0.00	2	38.70	38.50	-2	954	-0.21%
2022/11/22	1	38.20	0	0.00	38.25	1	961	0.10%
2022/11/21	0	0.00	4	39.35	38.70	-4	977	-0.41%
2022/11/18	1	40.40	1	40.60	39.90	0	983	0.00%
2022/11/17	5	39.89	4	39.95	40.65	1	994	0.10%
2022/11/16	1	38.40	0	0.00	38.00	1	957	0.10%
2022/11/15	0	0.00	1	38.70	38.50	-1	963	-0.10%
2022/11/10	5	37.79	5	37.70	36.55	0	1,018	0.00%
2022/11/09	0	0.00	0	36.97	36.90	0	1,030	0.00%
2022/11/08	0	0.00	1.5	37.27	36.70	-1.5	1,072	-0.14%
2022/11/07	1	36.55	1.5	36.42	36.25	-0.5	1,110	-0.04%
2022/11/01	0	0.00	2	34.98	35.10	-2	1,494	-0.13%
2022/10/27	2	34.55	0	0.00	34.55	2	1,535	0.13%
2022/10/24	0	0.00	0.2	34.05	34.05	-0.2	1,555	-0.01%
2022/10/21	0.2	33.30	0	0.00	33.05	0.2	1,564	0.01%
2022/10/13	1	33.60	1	32.60	32.25	0	1,699	0.00%
2022/10/12	0	35.90	0	0.00	35.80	0	1,744	0.00%
2022/10/11	1	36.05	0	0.00	35.90	1	1,839	0.05%
2022/10/05	0	0.00	1	38.40	38.40	-1	2,171	-0.05%
2022/10/04	2	38.30	1	38.65	39.00	1	2,170	0.05%
2022/09/27	1	38.30	0	0.00	39.00	1	2,193	0.05%
2022/09/26	1	38.45	0	0.00	38.50	1	2,206	0.05%
2022/09/22	2	41.05	2	41.50	42.20	0	2,219	0.00%
2022/09/21	10	41.75	0	0.00	41.25	10	2,219	0.45%
2022/09/19	0	0.00	1	42.80	42.45	-1	2,224	-0.04%
2022/09/16	0	0.00	2	43.45	43.30	-2	2,223	-0.09%
2022/09/14	1	44.05	1	44.35	44.80	0	2,232	0.00%
2022/09/13	2	45.45	2	45.63	45.25	0	2,233	0.00%
2022/09/12	5	45.15	0	0.00	45.25	5	2,246	0.22%
2022/09/07	1	44.55	11	44.39	44.25	-10	2,260	-0.44%
2022/09/06	0	0.00	1	46.75	45.00	-1	2,260	-0.04%
2022/09/05	1	46.25	0	0.00	45.55	1	2,241	0.04%
2022/09/01	15	50.71	14.1	48.91	48.20	0.9	2,207	0.04%
2022/08/31	4	49.11	5	48.36	49.40	-1	2,082	-0.05%
2022/08/30	2	47.95	25	48.32	48.70	-23	2,042	-1.13%
2022/08/29	0	0.00	10	46.26	46.05	-10	1,953	-0.51%
2022/08/26	0.1	47.77	2	47.60	47.20	-1.9	1,958	-0.10%
2022/08/24	1	46.60	1	47.95	45.90	0	1,994	0.00%
2022/08/23	1	47.00	0	0.00	47.25	1	1,975	0.05%
2022/08/22	9	47.65	0	0.00	47.10	9	1,968	0.46%
2022/08/19	9	47.26	1	47.80	48.00	8	1,958	0.41%
2022/08/18	13	46.51	5	46.74	47.40	8	1,940	0.41%
2022/08/17	2	47.20	10	47.10	46.30	-8	1,925	-0.42%
2022/08/16	1	47.60	8	47.81	47.70	-7	1,899	-0.37%
2022/08/15	2	48.40	0	0.00	47.85	2	1,867	0.11%
2022/08/12	6	47.67	3	47.80	47.50	3	1,829	0.16%
2022/08/11	19.7	48.67	3	48.65	48.55	16.7	1,794	0.93%
2022/08/10	9	46.99	11	46.74	47.85	-2	1,566	-0.13%
2022/08/09	0	0.00	8	43.48	43.50	-8	1,468	-0.54%
2022/08/05	0	0.00	6.2	41.30	41.75	-6.2	1,484	-0.42%
2022/08/04	1	40.30	0	0.00	40.35	1	1,486	0.07%
2022/08/03	2	40.43	1	41.40	40.50	1	1,485	0.07%
2022/08/02	1	40.80	1	40.80	40.90	0	1,463	0.00%
2022/07/29	0	0.00	1.1	42.46	42.35	-1.1	1,463	-0.08%
2022/07/28	5	42.40	2	42.00	42.00	3	1,468	0.20%
2022/07/27	3	43.05	0	0.00	43.00	3	1,459	0.21%
2022/07/26	1	42.65	2	43.85	42.55	-1	1,447	-0.07%
2022/07/25	1	45.30	0	0.00	44.80	1	1,435	0.07%
2022/07/22	2	45.35	7	45.51	44.65	-5	1,427	-0.35%
2022/07/20	4	45.05	8	45.23	44.10	-4	1,395	-0.29%
2022/07/19	3	46.50	5	45.52	45.35	-2	1,380	-0.14%
2022/07/18	2	45.70	2	44.65	46.10	0	1,323	0.00%
2022/07/15	20	45.62	22	45.73	46.10	-2	1,233	-0.16%
2022/07/14	2	42.20	3	42.50	42.50	-1	989	-0.10%
2022/07/08	1	39.65	1	39.90	39.70	0	891	0.00%
2022/07/06	0	0.00	3	37.20	36.70	-3	889	-0.34%
2022/07/05	0	0.00	2	37.75	37.90	-2	890	-0.22%
2022/07/04	0	0.00	1	37.45	37.45	-1	887	-0.11%
2022/07/01	0	0.00	1	39.25	37.00	-1	871	-0.11%
2022/06/30	1	41.00	0	0.00	40.40	1	851	0.12%
2022/06/29	0	0.00	3	42.60	43.05	-3	847	-0.35%
2022/06/27	0	0.00	3	44.18	44.20	-3	849	-0.35%
2022/06/24	0	0.00	2	43.15	42.70	-2	851	-0.23%
2022/06/15	0	0.00	0.2	52.60	48.25	-0.2	821	-0.02%
2022/06/14	6	47.93	0	0.00	48.05	6	853	0.70%
2022/06/10	0	0.00	1	49.75	50.30	-1	850	-0.12%
2022/06/08	0	0.00	5	50.20	50.30	-5	848	-0.59%
2022/06/06	1	51.10	0	0.00	51.30	1	870	0.11%
2022/06/02	3	50.87	3	52.10	50.80	0	899	0.00%
2022/06/01	1	52.70	5	52.24	52.80	-4	925	-0.43%
2022/05/30	5	48.90	9.1	48.90	49.00	-4.1	876	-0.47%
2022/05/26	1	48.10	0	0.00	47.45	1	875	0.11%
2022/05/23	0	0.00	5	48.20	47.80	-5	883	-0.57%
2022/05/20	1	48.85	0	0.00	49.20	1	878	0.11%
2022/05/19	0	0.00	3	49.13	49.60	-3	874	-0.34%
2022/05/18	0	0.00	1	49.00	49.40	-1	867	-0.12%
2022/05/17	0	0.00	1	49.35	49.15	-1	858	-0.12%
2022/05/16	0	0.00	1	49.00	48.50	-1	841	-0.12%
2022/05/13	0	0.00	2	46.50	45.80	-2	808	-0.25%
2022/05/12	0	0.00	1	44.35	44.10	-1	796	-0.13%
2022/05/11	0	0.00	1	44.85	44.60	-1	789	-0.13%
2022/05/10	0	0.00	1	41.90	43.35	-1	783	-0.13%
2022/05/05	0	0.00	0	44.50	45.20	0	812	0.00%
2022/04/29	2	43.50	1.3	43.22	43.10	0.7	819	0.09%
2022/04/28	2	41.70	2	42.95	42.85	0	820	0.00%
2022/04/27	0	0.00	65	40.17	42.50	-65	814	-7.98%
2022/04/26	7.3	45.40	0	0.00	44.20	7.3	789	0.92%
2022/04/25	1	44.80	2.1	44.76	44.60	-1.1	787	-0.14%
2022/04/22	4	49.40	3	49.25	49.25	1	766	0.13%
2022/04/21	3	50.14	1.5	50.40	50.30	1.5	772	0.20%
2022/04/20	1.3	51.12	0	0.00	51.50	1.3	773	0.17%
2022/04/19	1.3	51.43	0	0.00	51.30	1.3	794	0.16%
2022/04/18	3	53.73	1	53.80	53.10	2	807	0.25%
2022/04/15	3	54.47	1	55.40	55.90	2	815	0.25%
2022/04/14	4	55.68	1	55.80	55.80	3	839	0.36%
2022/04/13	1	55.20	5	55.62	55.20	-4	839	-0.48%
2022/04/12	0	0.00	2	55.40	54.90	-2	850	-0.24%
2022/04/11	1	53.80	0	0.00	54.00	1	891	0.11%
2022/03/23	1	55.20	1	55.50	55.30	0	981	0.00%
2022/03/17	0	0.00	2	53.60	53.30	-2	1,027	-0.19%
2022/03/16	1	49.80	1	49.50	49.70	0	1,012	0.00%
2022/03/15	4	50.18	3	49.90	49.60	1	1,074	0.09%
2022/03/14	0.1	52.90	0	0.00	52.40	0.1	1,115	0.00%
2022/03/11	0.1	52.10	0	0.00	52.50	0.1	1,131	0.00%
2022/03/10	3	51.80	0	0.00	52.70	3	1,158	0.26%
2022/03/09	0	0.00	1	49.35	50.00	-1	1,168	-0.09%
2022/03/08	1	49.80	2	49.35	49.35	-1	1,191	-0.08%
2022/03/07	1	55.10	0	0.00	52.30	1	1,185	0.08%
2022/03/03	0.4	59.40	0	0.00	58.80	0.4	1,323	0.03%
2022/03/02	0	0.00	2	58.80	59.40	-2	1,424	-0.14%
2022/02/24	5.2	60.03	1.6	58.94	58.40	3.6	2,064	0.18%
2022/02/23	1	60.70	0	0.00	60.90	1	2,829	0.04%
2022/02/22	1	61.40	0	0.00	61.10	1	2,967	0.03%
2022/02/18	0	0.00	2	62.40	62.70	-2	3,123	-0.06%
2022/02/17	1	62.70	1	62.30	62.40	0	3,162	0.00%
2022/02/11	1	63.00	7	63.20	63.20	-6	3,277	-0.18%
2022/02/08	3	64.50	3	63.63	64.80	0	3,345	0.00%
2022/02/07	1	59.90	0	0.00	60.90	1	3,327	0.03%
2022/01/26	0.3	60.00	0	0.00	59.80	0.3	3,350	0.01%
2022/01/25	1	61.10	0	0.00	60.50	1	3,402	0.03%
2022/01/24	1	60.70	1	61.30	61.40	0	3,464	0.00%
2022/01/20	0	0.00	2	62.50	62.40	-2	3,570	-0.06%
2022/01/19	0	0.00	9	62.48	62.30	-9	3,751	-0.24%
2022/01/18	0	0.00	11.3	63.82	62.90	-11.3	3,931	-0.29%
2022/01/13	3	62.80	3	62.10	63.40	0	4,112	0.00%
2022/01/12	2	62.90	3	61.87	62.10	-1	4,188	-0.02%
2022/01/11	1	65.00	1	64.10	63.80	0	4,230	0.00%
2022/01/10	1	65.50	0	0.00	65.60	1	4,226	0.02%
2022/01/07	2	68.00	3	66.57	66.30	-1	4,233	-0.02%
2022/01/05	0	0.00	5	71.50	69.60	-5	4,222	-0.12%
2022/01/04	1	71.00	17	70.62	70.30	-16	4,217	-0.38%
2022/01/03	0	0.00	1	68.40	68.20	-1	4,185	-0.02%
2021/12/29	0.4	68.80	0	0.00	68.80	0.4	4,220	0.01%
2021/12/28	1	68.90	3	69.50	68.30	-2	4,241	-0.05%
2021/12/27	14	69.20	14	68.80	68.80	0	4,254	0.00%
2021/12/24	1	68.80	0	0.00	68.80	1	4,276	0.02%
2021/12/23	0.6	70.30	0	0.00	69.70	0.6	4,282	0.01%
2021/12/22	1	70.80	0	0.00	70.50	1	4,284	0.02%
2021/12/21	1	70.60	0	0.00	70.60	1	4,283	0.02%
2021/12/17	0	0.00	1	69.10	69.20	-1	4,279	-0.02%
2021/12/16	6	69.63	0	0.00	69.70	6	4,271	0.14%
2021/12/15	3	68.60	2	69.00	68.60	1	4,273	0.02%
2021/12/14	0	68.60	0	0.00	68.00	0	4,277	0.00%
2021/12/13	5	70.90	0	0.00	70.30	5	4,269	0.12%
2021/12/09	9	73.38	7	73.81	72.40	2	4,267	0.05%
2021/12/08	2	72.50	20	72.65	72.00	-18	4,220	-0.43%
2021/12/07	0	0.00	1	71.00	70.80	-1	4,198	-0.02%
2021/12/06	0	0.00	10	72.32	71.30	-10	4,257	-0.23%
2021/12/02	0	0.00	1	70.40	70.40	-1	4,379	-0.02%
2021/12/01	0	0.00	4	73.00	73.00	-4	4,423	-0.09%
2021/11/30	2	73.40	24	73.25	74.00	-22	4,520	-0.49%
2021/11/29	0	0.00	5	69.90	70.40	-5	4,674	-0.11%
2021/11/26	3	73.77	1	72.20	72.20	2	4,743	0.04%
2021/11/25	14	78.20	14	77.84	75.50	0	4,692	0.00%
2021/11/23	2	78.50	10	79.25	76.10	-8	4,466	-0.18%
2021/11/22	16	79.28	25	79.69	78.40	-9	4,574	-0.20%
2021/11/19	1	74.80	52	75.11	75.90	-51	3,870	-1.32%
2021/11/18	10.1	69.90	10	70.35	69.00	0.1	3,804	0.00%
2021/11/16	7	67.43	2	67.60	67.20	5	3,774	0.13%
2021/11/15	5	66.10	6	67.85	68.20	-1	3,816	-0.03%
2021/11/12	3	65.43	4	64.75	65.00	-1	3,901	-0.03%
2021/11/11	7	63.97	1	64.30	63.70	6	3,943	0.15%
2021/11/10	1	64.20	0	0.00	64.50	1	3,995	0.03%
2021/11/09	1	63.90	0	0.00	63.80	1	4,030	0.02%
2021/11/05	10	65.60	0	0.00	65.80	10	4,180	0.24%
2021/11/03	0	0.00	4	67.75	67.70	-4	4,406	-0.09%
2021/11/02	0	0.00	5	71.00	69.00	-5	4,530	-0.11%
2021/11/01	7	69.74	2	71.05	70.40	5	4,505	0.11%
2021/10/29	0	0.00	1	67.50	67.40	-1	4,468	-0.02%
2021/10/28	0	0.00	4	70.70	69.30	-4	4,460	-0.09%
2021/10/27	75	72.58	75	72.32	70.50	0	4,469	0.00%
2021/10/26	16	68.97	19.3	70.15	71.60	-3.3	4,357	-0.08%
2021/10/25	11	67.23	28	67.25	67.20	-17	4,242	-0.40%
2021/10/22	6	65.45	4.3	65.77	65.20	1.7	4,282	0.04%
2021/10/21	1	63.80	3	64.10	63.90	-2	4,301	-0.05%
2021/10/20	2	64.20	2.5	64.38	64.50	-0.5	4,381	-0.01%
2021/10/19	2	61.95	13	61.19	62.70	-11	4,462	-0.25%
2021/10/18	1	58.50	1	59.30	59.10	0	4,563	0.00%
2021/10/15	3	58.47	3	58.77	58.70	0	4,679	0.00%
2021/10/14	1	57.60	1	58.10	58.70	0	4,871	0.00%
2021/10/12	0	0.00	5	60.70	58.00	-5	5,723	-0.09%
2021/10/08	0	0.00	11	60.04	60.00	-11	5,831	-0.19%
2021/10/07	0	0.00	10.3	60.05	60.10	-10.3	6,007	-0.17%
2021/10/06	2	58.90	3	57.90	57.60	-1	6,519	-0.02%
2021/10/05	10	56.50	11	57.75	59.30	-1	6,579	-0.02%
2021/10/04	2	59.70	6.2	58.72	58.30	-4.2	6,823	-0.06%
2021/10/01	3	59.67	6.5	59.90	59.70	-3.5	6,887	-0.05%
2021/09/30	0	0.00	0.3	60.80	62.10	-0.3	6,903	0.00%
2021/09/29	2	60.85	9	61.21	60.30	-7	7,000	-0.10%
2021/09/28	2	62.10	0	0.00	62.70	2	7,141	0.03%
2021/09/27	2	64.29	0	0.00	63.50	2	7,163	0.03%
2021/09/24	1.3	65.33	3	65.33	65.00	-1.7	7,172	-0.02%
2021/09/22	8	65.00	0	0.00	64.20	8	7,225	0.11%
2021/09/17	0	0.00	5	65.60	66.10	-5	7,294	-0.07%
2021/09/16	0	0.00	8	65.31	64.90	-8	7,441	-0.11%
2021/09/15	20	66.10	0	0.00	65.10	20	7,483	0.27%
2021/09/14	5	66.70	0	0.00	66.70	5	7,512	0.07%
2021/09/13	2	66.40	1	67.30	66.40	1	7,593	0.01%
2021/09/10	0	67.10	2	67.40	66.80	-2	7,743	-0.03%
2021/09/09	10	67.36	23	67.05	67.40	-13	7,978	-0.16%
2021/09/08	26	71.96	22.2	69.20	68.50	3.8	8,008	0.05%
2021/09/07	4.2	68.35	7	69.21	70.00	-2.8	7,981	-0.04%
2021/09/06	6	71.12	1	72.50	70.00	5	8,019	0.06%
2021/09/03	8.8	72.24	8	71.31	71.10	0.8	8,316	0.01%
2021/09/02	31.2	73.04	21	72.01	71.50	10.2	8,322	0.12%
2021/09/01	2	74.50	7	73.41	74.50	-5	8,202	-0.06%
2021/08/31	4	68.05	5	67.80	67.80	-1	8,105	-0.01%
2021/08/30	11	70.79	1	68.90	68.90	10	8,168	0.12%
2021/08/27	14	71.06	15	72.07	70.80	-1	8,229	-0.01%
2021/08/26	40	72.26	52.2	72.63	72.20	-12.2	8,211	-0.15%
2021/08/25	1	67.30	18	66.36	69.80	-17	8,018	-0.21%
2021/08/24	13	63.32	40	65.11	63.50	-27	8,209	-0.33%
2021/08/23	2	61.75	16	64.54	65.10	-14	8,287	-0.17%
2021/08/20	13	60.89	6	60.50	60.50	7	8,563	0.08%
2021/08/19	7	63.06	6	64.00	62.20	1	9,304	0.01%
2021/08/18	8	62.26	9.8	61.49	65.10	-1.8	9,425	-0.02%
2021/08/17	29	62.54	27	62.74	60.20	2	9,477	0.02%
2021/08/16	14.2	63.23	13	63.43	63.20	1.2	9,534	0.01%
2021/08/13	31	66.62	1	67.60	65.90	30	9,568	0.31%
2021/08/12	24.1	67.25	26	68.28	68.70	-1.9	9,562	-0.02%
2021/08/11	16	67.27	15	66.95	67.10	1	9,603	0.01%
2021/08/10	43	69.13	9	69.14	67.80	34	9,591	0.35%
2021/08/09	18	72.31	19	71.96	71.50	-1	9,631	-0.01%
2021/08/06	16.4	75.85	7	75.54	75.50	9.4	9,759	0.10%
2021/08/05	15	79.79	2	80.70	79.00	13	9,761	0.13%
2021/08/04	5.3	80.49	7	80.46	80.50	-1.7	9,918	-0.02%
2021/08/03	11	80.71	16.1	80.33	80.30	-5.1	10,005	-0.05%
2021/08/02	14	79.29	2	79.80	78.80	12	10,000	0.12%
2021/07/30	9	80.36	1	82.00	79.00	8	10,059	0.08%
2021/07/29	16	81.24	3	81.13	81.20	13	10,060	0.13%
2021/07/28	13	82.02	13.8	81.88	81.20	-0.8	10,075	-0.01%
2021/07/27	36	86.78	7	84.30	84.10	29	10,188	0.28%
2021/07/26	25	87.36	24	88.37	88.30	1	10,177	0.01%
2021/07/23	15.1	89.39	2	91.25	88.70	13.1	10,103	0.13%
2021/07/22	32.3	94.25	14	94.48	92.50	18.3	10,000	0.18%
2021/07/21	27	96.95	9	96.27	95.00	18	9,907	0.18%
2021/07/20	17	97.61	27	97.57	95.80	-10	9,895	-0.10%
2021/07/19	61.1	101.12	34	102.16	98.50	27.1	9,787	0.28%
2021/07/16	17	97.23	25	95.86	100.00	-8	9,392	-0.09%
2021/07/15	28.3	92.19	9	91.32	91.30	19.3	9,134	0.21%
2021/07/14	10	95.85	13	94.91	93.40	-3	9,081	-0.03%
2021/07/13	77	102.00	22	101.13	96.10	55	9,008	0.61%
2021/07/12	3	96.00	7	97.09	97.90	-4	8,618	-0.05%
2021/07/09	21	89.14	14	89.67	89.00	7	8,677	0.08%
2021/07/08	5	87.52	7.1	87.35	86.90	-2.1	8,649	-0.02%
2021/07/07	1	85.40	4	85.40	85.70	-3	8,669	-0.03%
2021/07/06	10.1	87.89	10	86.29	85.70	0.1	8,801	0.00%
2021/07/05	12	87.63	1	88.10	87.10	11	9,006	0.12%
2021/07/02	0	0.00	4	83.75	84.10	-4	8,899	-0.04%
2021/07/01	0	0.00	3	83.70	82.20	-3	8,914	-0.03%
2021/06/30	0	84.20	2	84.00	84.00	-2	8,989	-0.02%
2021/06/29	2	84.66	13	85.12	83.30	-11	9,120	-0.12%
2021/06/28	13	86.98	4	87.53	86.40	9	9,121	0.10%
2021/06/25	1	86.00	0	0.00	86.10	1	9,090	0.01%
2021/06/24	0	0.00	18	84.13	84.30	-18	9,049	-0.20%
2021/06/23	2	83.55	5	82.22	82.40	-3	9,210	-0.03%
2021/06/22	12	81.67	1	86.20	81.00	11	9,240	0.12%
2021/06/21	15	86.19	1.1	85.64	84.80	13.9	9,265	0.15%
2021/06/18	21.1	91.27	27	91.69	91.60	-6	9,368	-0.06%
2021/06/17	1	87.50	2	87.35	88.80	-1	9,388	-0.01%
2021/06/16	0	0.00	3	87.40	86.40	-3	9,440	-0.03%
2021/06/15	4	86.50	0	0.00	86.50	4	9,906	0.04%
2021/06/11	71	87.66	47	88.27	86.60	24	9,953	0.24%
2021/06/10	2	84.05	10	84.74	84.50	-8	9,800	-0.08%
2021/06/09	12	83.72	8	84.56	83.20	4	9,889	0.04%
2021/06/08	5	81.80	1	83.40	81.80	4	10,424	0.04%
2021/06/07	10	82.36	4	83.65	81.60	6	10,638	0.06%
2021/06/04	38	85.11	39	85.35	85.20	-1	10,690	-0.01%
2021/06/03	3	83.07	6	82.60	82.50	-3	10,817	-0.03%
2021/06/02	5	85.44	5	86.16	81.90	0	11,023	0.00%
2021/06/01	24	86.10	20	87.55	86.30	4	11,140	0.04%
2021/05/31	14	85.21	34	84.56	83.80	-20	11,201	-0.18%
2021/05/28	44.1	87.29	39	87.89	85.90	5.1	11,671	0.04%
2021/05/27	55	84.89	44	84.98	84.60	11	11,844	0.09%
2021/05/26	0	0.00	8.1	78.80	81.00	-8.1	11,483	-0.07%
2021/05/25	13	74.82	14	75.33	73.70	-1	11,897	-0.01%
2021/05/24	7	72.04	7	72.51	70.70	0	12,276	0.00%
2021/05/21	2	70.05	18	69.84	70.00	-16	13,082	-0.12%
2021/05/20	10	68.25	5	68.40	67.50	5	13,123	0.04%
2021/05/19	3	68.97	9	69.52	69.20	-6	13,468	-0.04%
2021/05/18	15.1	67.38	26	67.60	68.10	-11	13,700	-0.08%
2021/05/17	23	63.36	25	65.78	63.90	-2	13,799	-0.01%
2021/05/14	23	67.83	15	69.49	66.00	8	13,757	0.06%
2021/05/13	0	0.00	11	67.83	69.90	-11	13,805	-0.08%
2021/05/12	6	63.82	7	63.79	63.60	-1	14,505	-0.01%
2021/05/11	16	71.75	8	69.64	69.40	8	14,664	0.05%
2021/05/10	2	77.80	0	0.00	77.10	2	14,787	0.01%
2021/05/07	19	77.28	16	78.51	79.40	3	15,081	0.02%
2021/05/06	0	0.00	1	76.90	74.00	-1	15,330	-0.01%
2021/05/05	1	74.30	1	76.50	75.20	0	15,604	0.00%
2021/05/04	15	75.25	10	75.55	78.80	5	15,754	0.03%
2021/05/03	6.1	79.24	16	76.93	76.10	-9.9	15,681	-0.06%
2021/04/29	4	84.08	14	84.00	84.00	-10	15,791	-0.06%
2021/04/28	7	83.87	2	84.75	83.00	5	15,976	0.03%
2021/04/27	12	85.36	2	85.85	84.00	10	16,273	0.06%
2021/04/26	10	86.89	25	87.48	87.50	-15	16,581	-0.09%
2021/04/23	19	84.13	1	84.30	83.90	18	16,754	0.11%
2021/04/22	20	85.68	8	87.83	83.00	12	17,405	0.07%
2021/04/21	12	87.84	0	0.00	87.20	12	17,753	0.07%
2021/04/19	3	92.93	5	89.74	90.30	-2	18,127	-0.01%
2021/04/16	20	92.80	15	92.60	91.90	5	18,408	0.03%
2021/04/15	3	93.80	0	0.00	94.20	3	18,718	0.02%
2021/04/14	31	97.11	29	97.72	96.00	2	18,901	0.01%
2021/04/13	32	107.08	7	106.79	103.50	25	18,846	0.13%
2021/04/12	14	112.00	14.1	112.87	110.00	-0.1	18,901	0.00%
2021/04/09	47	113.01	46	114.37	112.00	1	19,036	0.01%
2021/04/08	7.1	107.65	6	108.00	107.00	1.1	18,952	0.01%
2021/04/07	4	108.37	1	109.00	107.50	3	19,268	0.02%
2021/04/06	12	109.17	8	108.31	108.00	4	19,694	0.02%
2021/04/01	7	108.43	8	109.38	107.00	-1	20,155	0.00%
2021/03/31	1	108.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	2	107.75	6.1	108.27	107.50	-4.1	21,222	-0.02%
2021/03/29	14	107.86	6.2	107.61	108.00	7.8	21,444	0.04%
2021/03/26	11	104.27	34	105.85	107.00	-23	21,382	-0.11%
2021/03/25	10	100.15	3	99.70	100.00	7	21,182	0.03%
2021/03/24	5.1	100.75	2	99.70	101.00	3.1	21,119	0.01%
2021/03/23	29	99.38	16	101.00	101.00	13	21,027	0.06%
2021/03/22	28	105.95	1	108.00	103.50	27	20,783	0.13%
2021/03/19	2	115.50	2	115.00	114.00	0	20,584	0.00%
2021/03/18	26	121.38	23	121.48	118.50	3	20,480	0.01%
2021/03/17	1	115.00	3	115.67	118.00	-2	19,998	-0.01%
2021/03/16	7	117.07	8	116.88	116.00	-1	19,960	-0.01%
2021/03/15	9	115.61	9.2	115.85	117.00	-0.2	19,903	0.00%
2021/03/12	22	117.23	20	118.58	113.00	2	19,942	0.01%
2021/03/11	2	109.50	24	111.98	115.50	-22	19,330	-0.11%
2021/03/10	2	107.50	1	110.00	105.00	1	19,269	0.01%
2021/03/09	13	106.54	3	106.33	106.50	10	19,205	0.05%
2021/03/08	5	114.60	11	111.77	107.00	-6	19,017	-0.03%
2021/03/05	11	115.50	13	114.50	113.00	-2	18,799	-0.01%
2021/03/04	13	116.35	8	119.13	115.50	5	18,627	0.03%
2021/03/03	37	117.58	33	116.95	118.00	4	18,555	0.02%
2021/03/02	21	116.21	34	117.12	114.00	-13	18,030	-0.07%
2021/02/26	8	109.13	4	109.88	112.00	4	17,564	0.02%
2021/02/25	32	118.25	14	118.11	110.00	18	17,182	0.10%
2021/02/24	17	117.82	23	118.87	118.00	-6	16,633	-0.04%
2021/02/23	38.2	116.69	35	118.23	113.00	3.2	16,140	0.02%
2021/02/22	5	110.20	13	109.77	112.00	-8	15,357	-0.05%
2021/02/19	7	93.87	65.6	97.92	102.00	-58.6	15,764	-0.37%
2021/02/18	33	93.69	33	94.70	92.80	0	15,649	0.00%
2021/02/17	22.1	89.64	68.1	89.56	89.50	-46	15,442	-0.30%
2021/02/05	16.1	87.19	18	86.49	86.40	-1.9	15,247	-0.01%
2021/02/04	5	86.88	3	88.47	86.30	2	15,177	0.01%
2021/02/03	110	91.20	103	90.63	87.20	7	14,961	0.05%	大買/大賣/
2021/02/02	76	83.20	83	84.69	88.10	-7	14,226	-0.05%
2021/02/01	16	81.04	12	82.73	80.10	4	14,127	0.03%
2021/01/29	67	89.53	66	89.93	84.20	1	14,018	0.01%
2021/01/28	25	89.80	16	89.28	87.10	9	13,745	0.07%
2021/01/27	16	84.80	41	88.77	87.90	-25	13,433	-0.19%
2021/01/26	31	85.61	22	85.91	83.10	9	13,111	0.07%
2021/01/25	10	85.91	5	86.52	84.60	5	12,913	0.04%
2021/01/22	19	85.61	15	85.37	88.60	4	12,828	0.03%
2021/01/21	48	85.43	21	83.58	84.50	27	12,721	0.21%
2021/01/20	15	89.11	10	87.84	85.10	5	12,554	0.04%
2021/01/19	23	94.22	26	95.66	91.30	-3	12,273	-0.02%
2021/01/18	25	92.28	14	92.13	91.60	11	11,924	0.09%
2021/01/15	63	96.80	40	97.50	94.90	23	11,660	0.20%
2021/01/14	43	89.36	55	88.93	92.80	-12	10,947	-0.11%
2021/01/13	51	84.16	66	84.78	84.40	-15	10,528	-0.14%
2021/01/12	79	85.34	27	85.50	83.60	52	10,422	0.50%
2021/01/11	64	85.48	71	84.56	84.70	-7	10,112	-0.07%
2021/01/08	23	85.18	46	85.47	87.10	-23	9,805	-0.23%
2021/01/07	21	76.40	31	76.22	79.20	-10	9,445	-0.11%
2021/01/06	95	73.64	87	71.65	72.00	8	9,446	0.08%
2021/01/05	11	75.02	14	74.69	74.00	-3	9,468	-0.03%
2021/01/04	13	75.34	15	75.42	74.20	-2	9,490	-0.02%
2020/12/31	9	72.72	10	73.12	73.60	-1	9,643	-0.01%
2020/12/30	21	71.82	21	71.84	71.50	0	9,626	0.00%
2020/12/29	28	73.51	38	73.22	69.70	-10	9,365	-0.11%
2020/12/28	54	71.69	25.1	72.37	70.80	29	8,956	0.32%
2020/12/25	24.2	68.81	25	68.70	70.50	-0.8	8,574	-0.01%
2020/12/24	26	60.61	18	61.94	64.10	8	7,970	0.10%
2020/12/23	3	57.20	7	57.16	58.30	-4	7,420	-0.05%
2020/12/22	1	52.40	0	0.00	53.00	1	7,382	0.01%
2020/12/18	1	52.80	1	53.20	52.80	0	7,637	0.00%
2020/12/17	1	52.00	2	52.30	52.80	-1	8,016	-0.01%
2020/12/15	21	55.66	1	53.60	52.00	20	8,380	0.24%
2020/12/14	2	55.00	1	55.30	55.40	1	8,349	0.01%
2020/12/11	10	54.00	0	0.00	53.90	10	8,400	0.12%
2020/12/10	4	55.98	5	56.20	55.60	-1	8,372	-0.01%
2020/12/09	6	56.78	7	56.79	56.60	-1	8,313	-0.01%
2020/12/08	4	55.80	7	56.44	55.30	-3	8,172	-0.04%
2020/12/07	2	54.90	2	54.20	54.50	0	7,951	0.00%
2020/12/04	6	55.88	2	55.10	54.50	4	7,924	0.05%
2020/12/03	3	54.37	7	55.51	53.80	-4	7,786	-0.05%
2020/12/01	1	54.90	3	54.53	55.10	-2	8,092	-0.02%
2020/11/30	14	54.56	17	55.11	54.40	-3	8,325	-0.04%
2020/11/27	9	54.52	10	54.56	53.90	-1	8,427	-0.01%
2020/11/26	7	51.89	16	51.63	52.90	-9	8,274	-0.11%
2020/11/25	5	50.44	0	0.00	50.30	5	8,477	0.06%
2020/11/24	2	51.85	1	52.20	50.40	1	8,549	0.01%
2020/11/23	8	51.41	11	51.79	52.10	-3	8,561	-0.04%
2020/11/20	4	51.90	4	51.50	51.00	0	8,526	0.00%
2020/11/19	12	52.08	8	52.69	52.50	4	8,496	0.05%
2020/11/18	17	54.29	26	53.92	52.10	-9	8,386	-0.11%
2020/11/17	15	50.78	27	51.31	54.20	-12	7,877	-0.15%
2020/11/16	1	50.40	11	50.69	51.00	-10	7,621	-0.13%
2020/11/13	2	47.15	5	48.15	48.60	-3	7,498	-0.04%
2020/11/12	0	0.00	15	48.07	47.30	-15	7,492	-0.20%
2020/11/11	0	0.00	4	50.63	48.70	-4	7,428	-0.05%
2020/11/10	18	49.67	0	0.00	49.50	18	7,347	0.24%
2020/11/09	65	51.33	66	50.94	51.40	-1	7,263	-0.01%
2020/11/06	20	48.67	35	49.29	48.65	-15	7,013	-0.21%
2020/11/05	1	46.15	10	46.97	47.65	-9	6,888	-0.13%
2020/11/04	66	47.29	64	46.75	47.30	2	6,844	0.03%
2020/11/03	33	45.72	33	45.72	45.70	0	6,863	0.00%
2020/11/02	59	44.92	62	45.42	44.90	-3	6,882	-0.04%
2020/10/30	0	0.00	2	45.50	45.50	-2	6,853	-0.03%
2020/10/29	0	0.00	4	46.34	47.60	-4	6,799	-0.06%
2020/10/28	1	45.20	5	46.35	45.05	-4	6,708	-0.06%
2020/10/27	4	46.75	3	46.35	46.00	1	6,634	0.02%
2020/10/26	4	48.15	1	47.70	47.70	3	6,556	0.05%
2020/10/23	18	48.86	5	48.53	48.50	13	6,531	0.20%
2020/10/22	1	48.00	1	48.10	48.15	0	6,510	0.00%
2020/10/21	17	48.77	15	49.29	48.70	2	6,472	0.03%
2020/10/20	10	49.63	7	49.29	49.25	3	6,427	0.05%
2020/10/19	0	0.00	3	49.40	49.05	-3	6,365	-0.05%
2020/10/16	10	49.29	9	50.00	48.00	1	6,293	0.02%
2020/10/15	3	51.17	8	51.11	50.40	-5	6,195	-0.08%
2020/10/14	36	52.23	30	52.00	52.00	6	6,099	0.10%
2020/10/13	22	50.51	28	50.34	51.50	-6	5,780	-0.10%
2020/10/12	25	49.14	69	48.06	48.55	-44	5,573	-0.79%
2020/10/08	104	49.65	83	50.00	49.45	21	5,396	0.39%	大買/
2020/10/07	37	48.49	5	48.11	48.55	32	4,935	0.65%
2020/10/06	25	46.62	27	46.40	46.35	-2	4,719	-0.04%
2020/10/05	6	44.79	6	45.43	46.30	0	4,621	0.00%
2020/09/30	35	44.30	31	43.85	44.20	4	4,573	0.09%
2020/09/29	16	43.35	26	43.62	43.30	-10	4,418	-0.23%
2020/09/28	6	44.03	6	43.41	43.95	0	4,415	0.00%
2020/09/25	39	43.79	43	45.22	44.00	-4	4,353	-0.09%
2020/09/24	78	45.36	63	44.92	45.20	15	4,132	0.36%
2020/09/23	55	47.78	55	46.14	46.00	0	3,997	0.00%
2020/09/22	84	47.27	79	47.93	47.70	5	3,814	0.13%
2020/09/21	16	46.24	23	45.25	46.60	-7	3,415	-0.20%
2020/09/18	3	45.23	3	46.00	45.20	0	3,080	0.00%
2020/09/17	7	44.49	5	43.95	44.35	2	3,014	0.07%
2020/09/16	5	44.03	15	43.03	44.30	-10	2,971	-0.34%
2020/09/15	7	41.56	36	42.07	41.85	-29	2,875	-1.01%
2020/09/14	4	39.49	1	41.00	41.40	3	2,847	0.11%
2020/09/11	5	39.30	6	39.05	39.30	-1	2,882	-0.03%
2020/09/10	1	40.65	0	0.00	40.50	1	2,876	0.03%
2020/09/09	1	39.30	0	0.00	40.25	1	2,857	0.03%
2020/09/08	1	40.30	0	0.00	38.95	1	2,816	0.04%
2020/09/07	1	40.00	0	0.00	39.60	1	2,767	0.04%
2020/09/04	40	42.08	31	41.96	43.20	9	2,662	0.34%
2020/09/03	40	41.26	12	41.04	40.55	28	2,291	1.22%
2020/09/02	20	37.98	27	38.44	40.25	-7	1,989	-0.35%
2020/09/01	3	35.90	5	36.47	36.60	-2	1,778	-0.11%
2020/08/31	7	34.70	5	34.97	35.25	2	1,679	0.12%
2020/08/28	1	32.05	7	32.71	33.55	-6	1,393	-0.43%
2020/08/27	5	29.96	5	29.92	30.50	0	1,286	0.00%
2020/08/26	1	29.50	4	29.43	29.50	-3	1,219	-0.25%
2020/08/25	5	28.54	2	28.30	29.20	3	1,189	0.25%
2020/08/24	3	27.33	2	27.50	27.80	1	1,139	0.09%
2020/08/21	1	27.45	1	27.40	27.50	0	1,141	0.00%
2020/08/14	2	25.80	0	0.00	26.20	2	1,070	0.19%
2020/08/13	6	26.72	1.3	25.67	26.00	4.7	1,054	0.45%
2020/08/12	1	25.25	0	0.00	25.35	1	1,017	0.10%
2020/08/11	0	0.00	7	25.51	25.15	-7	1,013	-0.69%
2020/08/10	2	25.65	3	26.27	25.65	-1	1,008	-0.10%
2020/08/07	6	26.69	2	26.83	26.95	4	991	0.40%
2020/08/06	0	0.00	22	24.90	26.10	-22	909	-2.42%
2020/07/30	3	22.50	0	0.00	22.80	3	874	0.34%
2020/07/28	1	22.05	1	22.15	21.30	0	869	0.00%
2020/07/27	5	23.00	0	0.00	22.10	5	864	0.58%
2020/07/24	10	23.25	0	0.00	22.80	10	861	1.16%
2020/07/23	9	24.13	1	24.10	23.35	8	859	0.93%
2020/07/17	1	23.00	0.2	23.20	23.20	0.8	849	0.09%
2020/07/15	1	23.55	0	0.00	23.25	1	849	0.12%
2020/07/13	0	0.00	10	24.00	23.95	-10	845	-1.18%
2020/07/09	1	24.80	0	0.00	25.00	1	839	0.12%
2020/07/08	1	25.80	6	25.81	25.45	-5	820	-0.61%
2020/07/07	1	25.45	14	24.62	24.85	-13	785	-1.65%
2020/07/06	3	23.60	2	23.40	24.00	1	742	0.13%
2020/07/03	0	0.00	2	23.50	23.30	-2	736	-0.27%
2020/07/02	0	0.00	10	23.25	23.25	-10	729	-1.37%
2020/07/01	1	23.60	1	23.60	23.45	0	727	0.00%
2020/06/30	2	22.30	1	22.50	22.35	1	710	0.14%
2020/06/29	1	22.30	0	0.00	22.30	1	713	0.14%
2020/06/19	2	23.65	0	0.00	23.40	2	702	0.28%
2020/06/18	21	24.26	9	23.69	23.70	12	689	1.74%
2020/06/16	0	0.00	7	20.81	20.90	-7	605	-1.16%
2020/06/15	1	18.35	1	18.85	19.00	0	598	0.00%
2020/06/11	6	19.42	0	0.00	18.90	6	623	0.96%
2020/06/09	0	0.00	1	20.10	19.80	-1	656	-0.15%
2020/06/08	5	20.00	0	0.00	19.90	5	671	0.74%
2020/06/05	0	0.00	3	19.80	19.70	-3	671	-0.45%
2020/06/03	10	20.25	10	19.84	19.90	0	667	0.00%
2020/05/28	9	20.00	0	0.00	19.50	9	635	1.42%
2020/05/27	2	19.40	5	19.01	19.80	-3	595	-0.50%
2020/05/21	0	0.00	1	18.35	18.50	-1	565	-0.18%
2020/05/18	1	17.10	0	0.00	17.05	1	552	0.18%
2020/05/13	1	18.15	0	0.00	18.10	1	550	0.18%
2020/05/08	2	18.75	0	0.00	18.25	2	541	0.37%
2020/05/06	4	18.00	0	0.00	18.05	4	522	0.77%
2020/05/04	0	0.00	10	18.05	18.00	-10	523	-1.91%
2020/04/27	3	17.80	0	0.00	17.90	3	555	0.54%
2020/04/23	0	0.00	2	17.53	17.85	-2	554	-0.36%
2020/04/22	2	17.30	0	0.00	17.10	2	549	0.36%
2020/04/16	0	0.00	2	18.65	18.80	-2	535	-0.37%
2020/03/20	20	13.15	20	13.28	13.35	0	569	0.00%
2020/03/19	40	12.63	36	12.15	12.15	4	565	0.71%
2020/03/18	12	14.05	3	13.65	13.50	9	549	1.64%
2020/03/17	0	0.00	17	14.38	13.95	-17	535	-3.17%
2020/03/13	0	0.00	1	17.05	17.10	-1	494	-0.20%
2020/03/11	0	0.00	3	21.20	20.95	-3	469	-0.64%
2020/03/09	6	20.75	3	21.00	20.50	3	461	0.65%
2020/02/20	0	0.00	1	24.95	24.60	-1	492	-0.20%
2020/02/17	0	0.00	1	24.45	24.20	-1	525	-0.19%
2020/02/13	1	24.00	0	0.00	23.75	1	565	0.18%
2020/02/12	5	23.60	0	0.00	23.60	5	580	0.86%
2020/02/06	1	23.95	0	0.00	23.75	1	591	0.17%
2020/02/05	0	0.00	6	23.70	23.60	-6	611	-0.98%
2020/01/30	12	24.90	0	0.00	24.50	12	611	1.96%
2020/01/20	0	0.00	1	26.85	27.20	-1	598	-0.17%
2020/01/16	0	0.00	1	26.80	26.65	-1	616	-0.16%
2020/01/13	0	0.00	2	26.60	26.60	-2	622	-0.32%
2020/01/10	2	26.05	0	0.00	26.10	2	626	0.32%
2020/01/09	7	26.29	0	0.00	26.35	7	637	1.10%
2019/12/31	1	28.00	2	28.35	28.40	-1	614	-0.16%
2019/12/30	2	27.30	0	0.00	28.30	2	603	0.33%
2019/12/23	5	27.15	0	0.00	26.70	5	580	0.86%
2019/12/20	0	0.00	2	26.45	26.60	-2	570	-0.35%
2019/12/18	0	0.00	5	26.80	26.55	-5	551	-0.91%
2019/12/17	0	0.00	1	26.50	26.70	-1	544	-0.18%
2019/12/16	0	0.00	2	25.40	25.95	-2	527	-0.38%
2019/12/12	0	0.00	5	25.30	25.30	-5	514	-0.97%
2019/12/11	1	25.35	3	25.15	25.15	-2	511	-0.39%
2019/12/02	5	24.20	0	0.00	24.05	5	503	0.99%
2019/11/27	5	25.50	1	25.30	25.30	4	499	0.80%
2019/11/26	0	0.00	1	25.80	25.55	-1	499	-0.20%
2019/11/20	1	24.90	0	0.00	24.85	1	504	0.20%
2019/11/14	1	26.00	0	0.00	25.80	1	459	0.22%
2019/11/13	1	26.25	0	0.00	26.15	1	469	0.21%
2019/11/05	0	0.00	1	28.80	28.70	-1	418	-0.24%
2019/11/01	1	29.25	0	0.00	29.25	1	407	0.25%
2019/10/31	1	30.00	7.2	29.30	29.85	-6.2	402	-1.54%
2019/10/28	1	29.00	0	0.00	29.00	1	408	0.24%
2019/10/25	1	29.50	0	0.00	29.20	1	409	0.24%
2019/10/17	1	27.70	0	0.00	27.80	1	426	0.23%
2019/10/15	0	0.00	1	28.90	28.80	-1	575	-0.17%
2019/10/08	0	0.00	1	29.80	29.70	-1	581	-0.17%
2019/10/02	1	30.10	0	0.00	30.20	1	615	0.16%
2019/09/27	2	30.00	1	30.05	30.00	1	628	0.16%
2019/09/10	5	30.50	0	0.00	30.60	5	832	0.60%
2019/09/09	0	0.00	1	31.00	30.95	-1	830	-0.12%
2019/09/03	1	32.00	0	0.00	31.45	1	859	0.12%
2019/08/30	1	32.00	3	31.87	31.35	-2	863	-0.23%
2019/08/29	3	31.05	4	31.26	31.05	-1	863	-0.12%
2019/08/28	1	31.40	0	0.00	31.25	1	864	0.12%
2019/08/26	1	30.90	0	0.00	30.80	1	869	0.12%
2019/08/16	1	31.60	0	0.00	31.75	1	855	0.12%
2019/08/05	0	0.00	1	30.70	30.95	-1	869	-0.12%
2019/07/30	0	0.00	2	32.78	32.80	-2	886	-0.23%
2019/07/25	0	0.00	1	34.25	34.20	-1	894	-0.11%
2019/07/24	1	33.90	0	0.00	33.80	1	898	0.11%
2019/07/23	2	34.45	0	0.00	34.15	2	906	0.22%
2019/07/22	42	34.30	42	34.18	34.05	0	904	0.00%
2019/07/19	0	0.00	1	34.40	34.30	-1	899	-0.11%
2019/07/18	36	34.84	40	34.58	34.15	-4	894	-0.45%
2019/07/17	15	35.10	4	35.08	35.30	11	850	1.29%
2019/07/12	1	33.15	0	0.00	32.65	1	746	0.13%
2019/07/03	7	34.37	7	34.41	34.25	0	841	0.00%
2019/07/02	3	34.98	2	34.83	34.70	1	843	0.12%
2019/06/28	0	0.00	1	31.50	31.80	-1	746	-0.13%
2019/06/27	2	32.10	0	0.00	32.00	2	799	0.25%
2019/06/20	0	0.00	1	32.15	32.45	-1	1,079	-0.09%
2019/06/19	0	0.00	6	31.63	31.80	-6	1,198	-0.50%
2019/06/10	0	0.00	43	30.52	30.40	-43	1,595	-2.69%
2019/06/06	8	30.35	0	0.00	30.35	8	1,641	0.49%
2019/06/05	35	30.78	0	0.00	30.80	35	1,651	2.12%
2019/06/04	0	0.00	19	31.30	30.80	-19	1,664	-1.14%
2019/06/03	19	30.75	0	0.00	30.75	19	1,685	1.13%
2019/05/31	0	0.00	51	31.28	31.50	-51	1,711	-2.98%
2019/05/28	0	0.00	2	30.55	30.45	-2	1,893	-0.11%
2019/05/23	1	30.45	5	30.56	30.50	-4	2,006	-0.20%
2019/05/22	2	31.90	0	0.00	30.90	2	2,225	0.09%
2019/05/21	0	0.00	1	31.95	31.90	-1	2,287	-0.04%
2019/05/17	3	31.47	0	0.00	30.45	3	2,337	0.13%
2019/05/16	0	0.00	3	31.70	31.65	-3	2,348	-0.13%
2019/05/15	0	0.00	1	32.95	32.60	-1	2,392	-0.04%
2019/05/14	5	31.70	0	0.00	32.25	5	2,419	0.21%
2019/05/13	4	32.30	1	32.70	32.00	3	2,422	0.12%
2019/05/10	3	33.50	1	33.20	33.60	2	2,434	0.08%
2019/05/09	45	34.06	1	33.40	33.40	44	2,425	1.81%
2019/05/07	1	36.10	0	0.00	35.65	1	2,422	0.04%
2019/05/03	1	36.65	0	0.00	36.95	1	2,450	0.04%
2019/04/26	1	37.00	0	0.00	37.05	1	2,519	0.04%
2019/04/25	0	0.00	1	38.40	37.90	-1	2,597	-0.04%
2019/04/24	1	38.05	0	0.00	37.95	1	2,598	0.04%
2019/04/22	0	0.00	19	38.69	38.65	-19	2,603	-0.73%
2019/04/18	0	0.00	5	38.95	38.70	-5	2,661	-0.19%
2019/04/17	1	39.00	12	39.18	39.15	-11	2,673	-0.41%
2019/04/16	8	38.56	0	0.00	38.60	8	2,660	0.30%
2019/04/15	6	39.27	1	39.45	39.40	5	2,648	0.19%
2019/04/12	4	39.40	10	39.10	39.20	-6	2,649	-0.23%
2019/04/11	1	41.75	16	41.10	40.50	-15	2,617	-0.57%
2019/04/09	7	40.69	2	40.95	40.50	5	2,582	0.19%
2019/04/08	12	40.98	14	40.71	40.65	-2	2,575	-0.08%
2019/04/03	1	40.10	0	0.00	40.70	1	2,566	0.04%
2019/04/02	6	40.55	0	0.00	40.60	6	2,560	0.23%
2019/04/01	3	41.77	2	42.50	41.10	1	2,534	0.04%
2019/03/28	12	41.66	1	41.10	41.00	11	2,477	0.44%
2019/03/27	6	42.42	15	42.18	41.50	-9	2,466	-0.36%
2019/03/25	1	40.30	7	40.11	39.70	-6	2,251	-0.27%
2019/03/22	9	42.36	9	42.92	41.55	0	2,227	0.00%
2019/03/21	8	41.69	14	41.87	43.00	-6	2,109	-0.28%
2019/03/20	2	39.68	13	39.66	39.60	-11	1,930	-0.57%
2019/03/19	2	38.98	7	39.32	38.60	-5	1,883	-0.27%
2019/03/18	3	38.50	1	38.25	38.10	2	1,849	0.11%
2019/03/15	22	39.21	6	39.24	38.85	16	1,851	0.86%
2019/03/14	4	39.30	5	39.09	38.60	-1	1,857	-0.05%
2019/03/13	1	38.50	2	38.20	38.90	-1	1,962	-0.05%
2019/03/12	3	38.53	6	38.65	38.30	-3	1,958	-0.15%
2019/03/08	6	37.65	0	0.00	38.10	6	2,035	0.29%
2019/03/06	1	39.85	1	39.25	39.30	0	2,194	0.00%
2019/03/05	9	40.04	8	39.94	39.40	1	2,190	0.05%
2019/03/04	8	39.29	9	39.38	39.45	-1	2,128	-0.05%
2019/02/27	3	37.40	1	37.80	37.95	2	2,077	0.10%
2019/02/26	3	38.35	0	0.00	37.65	3	2,211	0.14%
2019/02/25	1	38.50	7	38.59	38.25	-6	2,267	-0.26%
2019/02/22	7	38.00	2	37.63	37.70	5	2,233	0.22%
2019/02/21	26	38.42	22	37.97	38.30	4	2,191	0.18%
2019/02/20	4	36.28	11	36.25	35.90	-7	1,984	-0.35%
2019/02/19	3	36.10	16	35.63	35.60	-13	1,931	-0.67%
2019/02/18	2	34.53	8	35.24	35.05	-6	1,902	-0.32%
2019/02/15	7	34.33	0	0.00	34.35	7	1,891	0.37%
2019/02/14	17	36.38	8	35.79	35.25	9	1,885	0.48%
2019/02/13	4	35.51	6	35.23	35.10	-2	1,859	-0.11%
2019/02/12	10	34.44	2	34.70	34.70	8	1,842	0.43%
2019/02/11	0	0.00	2	34.10	34.30	-2	1,854	-0.11%
2019/01/30	0	0.00	1	33.45	33.45	-1	1,860	-0.05%
2019/01/28	4	33.44	2	33.63	33.45	2	1,950	0.10%
2019/01/25	1	34.20	4	34.03	33.75	-3	2,005	-0.15%
2019/01/24	1	33.10	0	0.00	33.00	1	2,001	0.05%
2019/01/23	1	32.50	0	0.00	33.00	1	2,018	0.05%
2019/01/22	5	33.24	0	0.00	32.80	5	2,030	0.25%
2019/01/21	1	33.80	9	34.54	33.70	-8	2,036	-0.39%
2019/01/18	4	33.13	7	33.94	34.25	-3	2,033	-0.15%
2019/01/17	72	34.48	71	33.22	32.90	1	2,008	0.05%
2019/01/16	1	32.80	16	32.67	32.50	-15	1,973	-0.76%
2019/01/15	18	32.44	1	32.25	32.45	17	1,986	0.86%
2019/01/14	1	32.10	2	32.10	32.00	-1	2,002	-0.05%
2019/01/11	2	33.00	0	0.00	32.30	2	2,014	0.10%
2019/01/10	5	32.31	38	32.46	32.65	-33	1,995	-1.65%
2019/01/09	2	32.18	1	32.05	31.90	1	1,976	0.05%
2019/01/07	0	0.00	1	31.15	31.00	-1	2,007	-0.05%
2019/01/04	6	29.64	5	29.90	30.10	1	2,047	0.05%
2019/01/03	3	30.65	3	30.90	30.60	0	2,079	0.00%
2019/01/02	2	31.90	0	0.00	31.20	2	2,148	0.09%
2018/12/27	1	31.70	4	31.61	31.20	-3	2,209	-0.14%
2018/12/26	0	0.00	1	31.40	30.35	-1	2,217	-0.05%
2018/12/25	11	30.85	5	30.80	30.80	6	2,244	0.27%
2018/12/19	32	32.78	34	33.40	32.85	-2	2,382	-0.08%
2018/12/18	32	33.20	0	0.00	33.00	32	2,409	1.33%
2018/12/17	1	34.00	4	33.65	33.65	-3	2,427	-0.12%
2018/12/14	4	33.93	0	0.00	34.25	4	2,430	0.16%
2018/12/13	0	0.00	5	35.03	34.30	-5	2,430	-0.21%
2018/12/12	1	34.15	2	33.80	34.05	-1	2,407	-0.04%
2018/12/11	6	33.50	0	0.00	33.00	6	2,408	0.25%
2018/12/10	4	32.68	2	33.25	32.90	2	2,430	0.08%
2018/12/07	3	34.62	1	34.60	34.30	2	2,432	0.08%
2018/12/06	10	35.36	16	35.60	34.00	-6	2,422	-0.25%
2018/12/04	19	35.60	20	35.77	34.90	-1	2,353	-0.04%
2018/12/03	11	35.89	8	35.81	36.00	3	2,361	0.13%
2018/11/30	40	33.86	54	34.29	34.15	-14	2,288	-0.61%
2018/11/29	13	33.27	12	32.93	32.15	1	2,224	0.04%
2018/11/27	1	31.50	0	0.00	31.70	1	2,247	0.04%
2018/11/26	10	31.40	3	31.15	31.05	7	2,243	0.31%
2018/11/23	15	32.53	1	31.05	31.00	14	2,215	0.63%
2018/11/22	90	32.65	95	33.71	33.95	-5	2,064	-0.24%
2018/11/20	1	30.80	0	0.00	30.70	1	2,017	0.05%
2018/11/19	1	30.70	4	30.65	30.85	-3	2,042	-0.15%
2018/11/16	3	29.95	32	30.02	29.65	-29	2,039	-1.42%
2018/11/15	3	28.87	3	29.15	29.55	0	2,036	0.00%
2018/11/14	32	29.70	0	0.00	29.40	32	2,044	1.56%
2018/11/12	2	29.88	2	30.05	29.60	0	2,087	0.00%
2018/11/09	2	30.75	0.4	30.90	30.75	1.6	2,104	0.08%
2018/11/08	0	0.00	2	32.05	31.10	-2	2,188	-0.09%
2018/11/07	4	31.74	4	31.90	31.95	0	2,217	0.00%
2018/11/06	13	32.40	6	32.17	30.70	7	2,294	0.31%
2018/11/05	1	31.60	1	32.05	31.70	0	2,259	0.00%
2018/11/02	2	31.95	9	32.16	32.05	-7	2,290	-0.31%
2018/11/01	1	31.00	0	0.00	31.00	1	2,346	0.04%
2018/10/30	5	28.12	0	0.00	28.05	5	2,395	0.21%
2018/10/29	3	28.52	3	29.03	28.55	0	2,430	0.00%
2018/10/26	7	28.86	1	29.60	28.60	6	2,488	0.24%
2018/10/25	3	29.47	4	29.56	29.30	-1	2,730	-0.04%
2018/10/24	6	29.91	9	29.98	31.05	-3	2,742	-0.11%
2018/10/23	1	30.25	2	31.70	30.05	-1	2,760	-0.04%
2018/10/22	6	32.02	2	31.73	31.85	4	2,810	0.14%
2018/10/19	3	30.13	6	29.86	31.45	-3	2,900	-0.10%
2018/10/18	0	0.00	1	30.80	30.65	-1	3,062	-0.03%
2018/10/17	5	30.85	7	31.09	30.90	-2	3,309	-0.06%
2018/10/16	2	31.20	23	31.19	30.45	-21	3,832	-0.55%
2018/10/15	0	0.00	9	30.56	30.60	-9	4,107	-0.22%
2018/10/12	1	28.05	2	28.25	29.00	-1	4,199	-0.02%
2018/10/11	4	27.68	9	27.63	27.50	-5	4,191	-0.12%
2018/10/09	33	31.12	5	31.60	30.55	28	4,204	0.67%
2018/10/08	1	34.30	6	34.17	33.50	-5	4,172	-0.12%
2018/10/05	0	0.00	1	35.00	34.10	-1	4,205	-0.02%
2018/10/04	4	36.61	0	0.00	37.15	4	4,294	0.09%
2018/10/03	6	38.03	8	38.04	36.90	-2	4,351	-0.05%
2018/10/02	9	39.21	6	39.42	38.90	3	4,453	0.07%
2018/10/01	0	0.00	6	38.88	38.85	-6	4,481	-0.13%
2018/09/28	10	39.39	2	38.98	38.70	8	4,577	0.17%
2018/09/27	21	39.87	41	39.86	39.10	-20	4,661	-0.43%
2018/09/26	5	38.57	5	38.74	38.90	0	4,671	0.00%
2018/09/25	34	38.90	6	38.87	38.05	28	4,896	0.57%
2018/09/21	11	37.95	12	38.13	38.75	-1	4,916	-0.02%
2018/09/20	1	38.35	1	38.85	38.30	0	5,004	0.00%
2018/09/19	0	0.00	1	39.95	38.90	-1	5,050	-0.02%
2018/09/18	5	38.73	4	39.64	38.95	1	5,101	0.02%
2018/09/17	1	39.95	0	0.00	40.20	1	5,127	0.02%
2018/09/14	3	40.82	4	40.04	41.40	-1	5,143	-0.02%
2018/09/13	0	0.00	3	39.05	38.80	-3	5,159	-0.06%
2018/09/12	1	39.25	3	38.30	39.45	-2	5,204	-0.04%
2018/09/11	2	37.93	3	38.40	39.00	-1	5,319	-0.02%
2018/09/10	11	38.74	1	39.85	37.40	10	5,413	0.18%
2018/09/07	11	41.50	11	42.66	40.35	0	5,703	0.00%
2018/09/06	7	43.43	3	43.92	43.50	4	6,145	0.07%
2018/09/05	26	43.33	12	43.72	44.20	14	6,697	0.21%
2018/09/04	36	44.65	21	44.87	44.00	15	7,180	0.21%
2018/09/03	3	47.17	4	47.37	46.40	-1	7,327	-0.01%
2018/08/31	6	48.00	6	48.22	48.05	0	7,891	0.00%
2018/08/30	1	48.65	3	48.80	48.80	-2	7,943	-0.03%
2018/08/29	2	48.70	2	48.88	48.65	0	8,112	0.00%
2018/08/28	3	49.02	3	49.05	48.40	0	8,334	0.00%
2018/08/27	0	0.00	1	46.95	48.70	-1	8,357	-0.01%
2018/08/24	10	46.63	10	47.14	46.60	0	8,362	0.00%
2018/08/23	10	48.55	7	49.09	48.10	3	8,440	0.04%
2018/08/22	3	48.63	3	48.90	48.65	0	8,465	0.00%
2018/08/21	2	48.95	2	48.85	48.85	0	8,484	0.00%
2018/08/20	13	48.32	7	48.28	48.50	6	8,519	0.07%
2018/08/17	8	50.49	8	50.64	49.45	0	8,556	0.00%
2018/08/16	16	49.72	33	49.25	50.00	-17	8,625	-0.20%
2018/08/15	49	50.85	45	50.53	50.00	4	8,679	0.05%
2018/08/14	14	48.49	9	49.76	49.80	5	8,709	0.06%
2018/08/13	29	49.68	46	49.53	49.25	-17	8,686	-0.20%
2018/08/10	9	55.23	5	55.84	53.60	4	8,606	0.05%
2018/08/09	7	55.30	13	55.53	55.50	-6	8,620	-0.07%
2018/08/08	33	56.27	28	56.62	55.10	5	8,672	0.06%
2018/08/07	13	54.92	11	55.00	54.60	2	8,582	0.02%
2018/08/06	11	56.75	7	57.51	56.20	4	8,556	0.05%
2018/08/03	13	57.38	9	57.26	56.80	4	8,554	0.05%
2018/08/02	14	57.09	14	57.36	57.00	0	8,524	0.00%
2018/08/01	86	59.55	103	58.81	58.10	-17	8,471	-0.20%	大賣/
2018/07/31	21	56.54	11	56.05	57.20	10	8,210	0.12%
2018/07/30	19	56.45	35	55.82	55.60	-16	8,182	-0.20%
2018/07/27	5.5	57.16	7	57.50	57.80	-1.5	8,134	-0.02%
2018/07/26	13	58.33	11	58.84	56.80	2	8,083	0.02%
2018/07/25	12	60.08	22	60.03	58.60	-10	7,997	-0.13%
2018/07/24	17	58.79	13	58.98	59.50	4	7,856	0.05%
2018/07/23	86	58.63	61	57.12	58.30	25	7,649	0.33%
2018/07/20	72	56.26	91	56.62	58.50	-19	7,184	-0.26%
2018/07/19	23	53.30	16	52.88	53.20	7	6,947	0.10%
2018/07/18	8	51.26	7	52.23	51.00	1	6,880	0.01%
2018/07/17	4	53.05	4	53.18	52.20	0	6,907	0.00%
2018/07/16	10	53.03	9	53.41	52.10	1	6,905	0.01%
2018/07/13	5	53.70	4	53.55	53.60	1	6,923	0.01%
2018/07/12	6	53.65	7	53.94	53.50	-1	6,954	-0.01%
2018/07/11	2	52.15	5	51.94	52.80	-3	6,922	-0.04%
2018/07/10	7	52.03	6	51.93	52.10	1	7,101	0.01%
2018/07/09	9	50.66	11	49.71	49.30	-2	7,109	-0.03%
2018/07/06	17	50.76	3	48.33	50.80	14	7,327	0.19%
2018/07/05	11	52.41	11	52.75	48.30	0	7,426	0.00%
2018/07/04	10	53.09	3	53.43	52.40	7	7,514	0.09%
2018/07/03	32	57.57	186	56.28	53.20	-154	7,434	-2.07%	大賣/鉅額交易
2018/07/02	31	59.48	1	59.90	59.10	30	7,182	0.42%
2018/06/29	13	59.93	28	60.26	60.60	-15	7,140	-0.21%
2018/06/28	23	56.35	69	56.23	56.00	-46	7,028	-0.65%
2018/06/27	6	56.03	1	57.50	55.80	5	6,982	0.07%
2018/06/26	0	0.00	3	57.10	57.80	-3	6,956	-0.04%
2018/06/25	4	58.25	4	58.80	56.50	0	6,934	0.00%
2018/06/22	2	58.45	2	59.50	58.10	0	6,913	0.00%
2018/06/21	19	59.91	6	60.75	59.90	13	6,876	0.19%
2018/06/20	17	57.62	13	59.45	58.80	4	6,826	0.06%
2018/06/19	28	64.19	36	62.68	62.30	-8	6,705	-0.12%
2018/06/15	141	70.19	51	68.68	67.00	90	6,598	1.36%	大買/
2018/06/14	99	69.74	53.5	70.48	70.00	45.5	6,259	0.73%
2018/06/13	79	69.50	83	69.94	70.90	-4	5,770	-0.07%
2018/06/12	64	62.64	119	63.20	64.50	-55	5,218	-1.05%	大賣/
2018/06/11	29	58.52	7	58.31	58.70	22	4,735	0.46%
2018/06/08	100	52.60	68	52.76	53.40	32	4,502	0.71%
2018/06/07	7	49.01	8	49.49	48.60	-1	3,931	-0.03%
2018/06/06	61	50.31	55	50.12	49.40	6	3,884	0.15%
2018/06/05	10	50.01	26	48.90	49.75	-16	3,745	-0.43%
2018/06/04	25	48.27	9.1	48.73	48.00	15.9	3,531	0.45%
2018/06/01	0	0.00	26	48.31	47.80	-26	3,518	-0.74%
2018/05/31	31	48.56	21	48.67	48.15	10	3,505	0.29%
2018/05/30	51	45.89	50	45.62	45.80	1	3,437	0.03%
2018/05/29	0	0.00	11	46.64	46.75	-11	3,440	-0.32%
2018/05/28	5	47.36	11	47.10	46.95	-6	3,490	-0.17%
2018/05/25	7	48.08	4	48.69	47.60	3	3,710	0.08%
2018/05/24	4	48.04	6	48.03	48.40	-2	3,691	-0.05%
2018/05/23	27	47.84	26	48.05	46.75	1	3,718	0.03%
2018/05/22	19	46.96	24	47.28	47.10	-5	3,657	-0.14%
2018/05/21	4	44.95	23	45.24	44.90	-19	3,561	-0.53%
2018/05/18	19	44.19	2	44.45	44.30	17	3,552	0.48%
2018/05/17	6	44.98	22	44.46	44.30	-16	3,566	-0.45%
2018/05/16	28	44.01	28	44.55	43.85	0	3,523	0.00%
2018/05/15	0	0.00	2	42.88	42.05	-2	3,458	-0.06%
2018/05/14	23	42.62	13	42.98	43.50	10	3,480	0.29%
2018/05/11	1	42.30	10	41.89	41.75	-9	3,471	-0.26%
2018/05/10	5	40.89	106	41.00	40.90	-101	3,448	-2.93%	大賣/鉅額交易
2018/05/09	3	41.73	8	41.63	41.50	-5	3,474	-0.14%
2018/05/08	3	40.62	14	40.73	40.65	-11	3,534	-0.31%
2018/05/07	12	41.24	1	41.40	41.20	11	3,558	0.31%
2018/05/04	2	40.48	2	41.15	40.80	0	3,644	0.00%
2018/05/03	0	0.00	0.2	41.20	41.00	-0.2	3,647	-0.01%
2018/05/02	4	41.90	2	42.90	41.45	2	3,716	0.05%
2018/04/30	0	0.00	47	42.34	42.80	-47	3,813	-1.23%
2018/04/27	47	41.27	50	40.94	42.30	-3	3,803	-0.08%
2018/04/26	9	39.68	9	40.14	40.50	0	3,795	0.00%
2018/04/25	20	43.97	89	43.98	43.65	-69	3,729	-1.85%
2018/04/24	14	44.49	50	44.42	44.05	-36	3,707	-0.97%
2018/04/23	44	47.50	19	48.23	46.10	25	3,723	0.67%
2018/04/20	58	48.30	3	48.48	48.00	55	3,673	1.50%
2018/04/19	4	47.93	15	48.20	47.60	-11	3,692	-0.30%
2018/04/18	28	48.01	26	49.06	47.55	2	3,676	0.05%
2018/04/17	20	49.19	12	48.75	48.85	8	3,588	0.22%
2018/04/16	88	52.86	55.5	52.19	51.70	32.5	3,490	0.93%
2018/04/13	100	49.88	11	49.95	49.40	89	3,247	2.74%
2018/04/12	7	49.94	33	49.18	50.20	-26	3,112	-0.84%
2018/04/11	7	47.99	46	46.76	47.15	-39	2,850	-1.37%
2018/04/10	32	46.77	48	47.41	46.10	-16	2,660	-0.60%
2018/04/09	1	44.65	0	0.00	44.70	1	2,465	0.04%
2018/04/03	0	0.00	1	44.35	44.40	-1	2,467	-0.04%
2018/03/30	10	44.95	2	43.85	43.95	8	2,461	0.32%
2018/03/29	17	45.54	2	45.45	44.55	15	2,464	0.61%
2018/03/28	10	44.35	1	44.20	44.20	9	2,437	0.37%
2018/03/23	0	0.00	3	41.63	42.20	-3	2,437	-0.12%
2018/03/22	0	0.00	2	43.38	43.25	-2	2,426	-0.08%
2018/03/21	0	0.00	1	43.75	43.60	-1	2,414	-0.04%
2018/03/19	1	43.30	5	43.20	43.25	-4	2,407	-0.17%
2018/03/15	7	44.61	0	0.00	44.25	7	2,414	0.29%
2018/03/14	1	43.20	2	43.80	43.20	-1	2,389	-0.04%
2018/03/13	5	44.30	0	0.00	44.05	5	2,437	0.21%
2018/03/12	66	43.65	5	43.60	43.90	61	2,462	2.48%
2018/03/09	2	43.60	1	44.95	43.60	1	2,472	0.04%
2018/03/08	1	43.00	61	43.05	43.10	-60	2,457	-2.44%
2018/03/07	11	44.40	0	0.00	42.50	11	2,455	0.45%
2018/03/06	0	0.00	33	44.31	43.90	-33	2,475	-1.33%
2018/03/05	34	44.66	35	45.08	43.90	-1	2,490	-0.04%
2018/03/02	28	44.86	4	45.36	44.80	24	2,467	0.97%
2018/03/01	16	46.04	12	45.97	45.90	4	2,443	0.16%
2018/02/27	26	47.53	16	47.23	46.35	10	2,384	0.42%
2018/02/26	56	44.41	7.1	44.75	44.75	48.9	2,139	2.29%
2018/02/23	3	43.85	13	43.68	43.90	-10	2,108	-0.47%
2018/02/22	0	0.00	1	41.60	41.55	-1	2,071	-0.05%
2018/02/21	8	42.09	8	41.99	41.75	0	2,061	0.00%
2018/02/12	0	0.00	1	40.65	40.40	-1	2,059	-0.05%
2018/02/09	7	40.64	1	41.10	40.50	6	2,120	0.28%
2018/02/08	7	42.04	14	42.26	42.40	-7	2,125	-0.33%
2018/02/07	65	42.49	10	42.69	42.20	55	2,142	2.57%
2018/02/06	20	40.70	5	40.48	40.80	15	2,139	0.70%
2018/02/02	5	43.10	0	0.00	42.95	5	2,115	0.24%
2018/02/01	11	44.05	86	43.86	43.45	-75	2,204	-3.40%
2018/01/31	11	43.59	0	0.00	43.50	11	2,222	0.50%
2018/01/30	3	42.40	5	43.25	43.10	-2	2,201	-0.09%
2018/01/29	43	44.13	22	43.93	43.85	21	2,210	0.95%
2018/01/26	0	0.00	10	42.41	42.10	-10	2,164	-0.46%
2018/01/25	0	0.00	13	43.68	42.00	-13	2,207	-0.59%
2018/01/24	61	42.55	25	43.06	42.55	36	2,187	1.65%
2018/01/23	35	39.77	0	0.00	41.10	35	2,133	1.64%
2018/01/22	0	0.00	5	41.40	41.10	-5	2,214	-0.23%
2018/01/19	0	0.00	2	40.50	40.20	-2	2,316	-0.09%
2018/01/18	10	41.20	10	40.10	40.10	0	2,358	0.00%
2018/01/17	3	41.00	6	40.76	40.30	-3	2,419	-0.12%
2018/01/16	5	38.55	6	38.63	38.65	-1	2,519	-0.04%
2018/01/15	2	38.20	3	38.53	38.95	-1	2,763	-0.04%
2018/01/12	5	36.20	2	37.50	36.90	3	2,979	0.10%
2018/01/10	5	35.15	1	35.15	35.10	4	3,060	0.13%
2018/01/08	10	36.57	0	0.00	36.55	10	3,189	0.31%
2018/01/02	0	0.00	5	36.50	37.25	-5	3,473	-0.14%