聯嘉 (6288)-新光-高雄券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
29.50
漲跌
▲0.40
漲幅
+1.37%
成交量
2,976張
產業
上市汽車類股
263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

聯嘉 (6288)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	13	29.52	5	29.35	29.50	8	6,233	0.13%
2024/12/02	2.1	29.30	2	29.55	29.10	0.1	6,190	0.00%
2024/11/29	6	29.19	6	29.53	29.40	0	6,162	0.00%
2024/11/28	2	29.58	2	29.23	29.30	0	6,140	0.00%
2024/11/27	4	30.53	3	30.18	29.95	1	6,044	0.02%
2024/11/26	28	31.39	30	31.34	31.15	-2	5,968	-0.03%
2024/11/25	30	32.19	23	32.35	30.90	7	5,855	0.12%
2024/11/22	26	31.84	19.5	32.03	32.75	6.5	5,600	0.12%
2024/11/21	54	30.23	56	29.93	29.85	-2	5,118	-0.04%
2024/11/20	18	29.51	19	29.12	29.20	-1	5,075	-0.02%
2024/11/19	13	28.93	13	28.87	28.90	0	5,036	0.00%
2024/11/18	4	28.75	8	28.90	28.35	-4	4,988	-0.08%
2024/11/15	13.1	29.43	17	29.42	29.00	-3.9	4,948	-0.08%
2024/11/14	8.2	30.84	5	30.99	30.20	3.2	4,868	0.06%
2024/11/13	19	31.91	44.5	31.77	31.55	-25.5	4,767	-0.53%
2024/11/12	71	32.07	38.5	32.14	31.50	32.5	4,569	0.71%
2024/11/11	47.1	31.96	31.6	31.77	31.80	15.5	4,294	0.36%
2024/11/08	16.1	31.67	10.2	31.60	30.35	5.9	4,084	0.15%
2024/11/07	93	32.29	82.7	32.22	32.35	10.4	3,944	0.26%
2024/11/06	32	29.38	31	29.48	30.60	1	3,170	0.03%
2024/11/05	2	27.85	2	28.20	27.85	0	3,005	0.00%
2024/11/04	3.1	28.43	10	28.00	27.65	-6.9	3,021	-0.23%
2024/11/01	13	28.92	17	28.63	28.90	-4	2,998	-0.13%
2024/10/30	5	28.58	3	28.43	28.00	2	2,938	0.07%
2024/10/29	7	30.61	9	29.81	29.15	-2	2,872	-0.07%
2024/10/28	130	32.09	110.2	31.66	30.90	19.8	2,714	0.73%	大買/大賣/
2024/10/25	8.2	30.35	5	30.51	31.00	3.2	1,819	0.18%
2024/10/24	1	29.00	15	28.68	28.20	-14	1,479	-0.95%
2024/10/21	4	28.30	3	28.32	28.15	1	1,480	0.07%
2024/10/18	2	27.85	1	28.15	27.65	1	1,501	0.07%
2024/10/16	0	0.00	2	28.65	28.30	-2	1,505	-0.13%
2024/10/15	3	27.90	1	27.75	27.75	2	1,494	0.13%
2024/10/11	9	28.69	6	28.05	28.00	3	1,503	0.20%
2024/10/09	1	28.10	0	0.00	27.95	1	1,503	0.07%
2024/10/08	0	0.00	2	28.25	27.90	-2	1,513	-0.13%
2024/10/07	9	28.61	2	28.68	28.50	7	1,531	0.46%
2024/10/04	0	0.00	2	27.50	27.45	-2	1,536	-0.13%
2024/10/01	0	0.00	2	27.75	27.90	-2	1,565	-0.13%
2024/09/30	0	0.00	1	28.25	28.00	-1	1,582	-0.06%
2024/09/27	5	28.86	4	28.73	28.80	1	1,679	0.06%
2024/09/26	0	28.50	0	0.00	28.20	0	1,653	0.00%
2024/09/24	6	28.93	2	28.55	28.80	4	1,643	0.24%
2024/09/23	5	29.41	7	29.90	29.55	-2	1,616	-0.12%
2024/09/20	13	29.65	11	29.10	28.70	2	1,530	0.13%
2024/09/19	23	28.85	23	29.45	30.00	0	1,463	0.00%
2024/09/18	2	27.68	5	27.57	28.30	-3	1,195	-0.25%
2024/09/16	1	25.70	1	25.90	25.75	0	1,132	0.00%
2024/09/11	1	25.45	0	0.00	25.00	1	1,176	0.09%
2024/09/10	0	0.00	1	26.35	25.20	-1	1,193	-0.08%
2024/09/09	1	25.00	0	0.00	25.55	1	1,196	0.08%
2024/09/06	1	25.10	0	0.00	25.10	1	1,204	0.08%
2024/09/05	0	0.00	1	25.85	25.15	-1	1,215	-0.08%
2024/09/04	1	24.60	2	24.88	24.90	-1	1,234	-0.08%
2024/08/27	0	26.30	0	0.00	26.00	0	1,296	0.00%
2024/08/26	0	0.00	3	26.30	26.15	-3	1,321	-0.23%
2024/08/22	2	26.08	0	0.00	26.20	2	1,362	0.15%
2024/08/21	1	25.30	0	0.00	25.30	1	1,367	0.07%
2024/08/20	1	25.50	0	0.00	25.30	1	1,419	0.07%
2024/08/19	0	0.00	3	25.35	25.20	-3	1,471	-0.20%
2024/08/16	0	0.00	0.1	25.30	25.20	-0.1	1,477	-0.01%
2024/08/12	1.1	25.02	1	25.20	25.25	0.1	1,527	0.01%
2024/08/09	4	24.88	0	0.00	24.55	4	1,541	0.26%
2024/08/02	1	27.40	0	0.00	27.15	1	1,533	0.07%
2024/07/29	1	28.00	0	0.00	27.15	1	1,598	0.06%
2024/07/26	1	28.45	1	28.00	28.40	0	1,606	0.00%
2024/07/22	1	28.00	4	28.43	28.15	-3	1,659	-0.18%
2024/07/19	5	29.07	1	29.40	29.20	4	1,658	0.24%
2024/07/18	1	29.65	2	29.70	29.75	-1	1,683	-0.06%
2024/07/16	1	30.25	1	30.25	30.05	0	1,706	0.00%
2024/07/15	3	30.03	3	30.10	30.00	0	1,755	0.00%
2024/07/12	0	0.00	1	30.55	30.30	-1	1,763	-0.06%
2024/07/11	0	0.00	2	30.80	30.45	-2	1,799	-0.11%
2024/07/10	3	30.60	3	31.05	30.55	0	1,893	0.00%
2024/07/09	4	30.31	3	30.30	30.30	1	1,928	0.05%
2024/07/05	3	31.55	15	31.22	31.55	-12	2,037	-0.59%
2024/07/04	2	30.95	11	31.08	31.20	-9	2,095	-0.43%
2024/07/03	19	31.84	10	31.67	30.95	9	2,236	0.40%
2024/07/02	4	29.81	3	29.90	29.85	1	2,389	0.04%
2024/07/01	8	29.88	0	0.00	29.75	8	2,593	0.31%
2024/06/28	0	0.00	3	30.27	30.30	-3	2,946	-0.10%
2024/06/27	1	29.95	0	0.00	29.90	1	2,976	0.03%
2024/06/26	5	30.52	0	30.50	30.40	5	2,979	0.17%
2024/06/24	1	30.30	0	0.00	30.10	1	2,996	0.03%
2024/06/19	0	0.00	20	30.75	30.50	-20	3,026	-0.66%
2024/06/18	10	30.95	0	31.22	30.95	10	3,064	0.33%
2024/06/17	10	31.05	0	0.00	31.25	10	3,148	0.32%
2024/06/12	0	0.00	0	30.55	30.25	0	3,268	0.00%
2024/06/11	13	30.54	1	30.55	30.50	12	3,311	0.36%
2024/06/07	10	31.20	0	0.00	31.10	10	3,330	0.30%
2024/06/06	1	31.00	10	30.55	30.50	-9	3,337	-0.27%
2024/06/05	2	31.00	0	0.00	31.10	2	3,365	0.06%
2024/06/04	3	31.25	0	0.00	31.00	3	3,435	0.09%
2024/06/03	1	31.30	3	31.00	30.90	-2	3,524	-0.06%
2024/05/31	13	31.16	1	30.75	30.75	12	3,595	0.33%
2024/05/30	6	31.45	16	31.00	30.80	-10	3,692	-0.27%
2024/05/29	2	31.78	2	31.40	31.20	0	3,925	0.00%
2024/05/28	2	31.23	17	31.63	31.65	-15	4,266	-0.35%
2024/05/27	7	31.40	3	31.37	31.40	4	4,771	0.08%
2024/05/24	21	30.92	0	0.00	30.95	21	5,007	0.42%
2024/05/23	1	30.10	8	29.65	29.70	-7	5,176	-0.14%
2024/05/22	0	0.00	2	31.10	30.85	-2	5,428	-0.04%
2024/05/17	1	30.45	1	30.50	30.40	0	5,588	0.00%
2024/05/15	2	30.40	0	0.00	30.55	2	5,892	0.03%
2024/05/14	0	0.00	1	30.80	30.65	-1	5,948	-0.02%
2024/05/13	0	0.00	1	30.85	31.00	-1	5,935	-0.02%
2024/05/10	0	0.00	13	30.98	31.05	-13	5,927	-0.22%
2024/05/09	2	31.85	14	31.64	31.20	-12	5,906	-0.20%
2024/05/07	1	32.80	2	31.88	31.80	-1	5,907	-0.02%
2024/05/06	2	32.15	0	0.00	32.25	2	5,886	0.03%
2024/05/03	8	32.29	6	32.00	31.85	2	5,875	0.03%
2024/05/02	0	0.00	2	31.70	31.90	-2	5,852	-0.03%
2024/04/30	0	0.00	2	31.95	31.95	-2	5,842	-0.03%
2024/04/29	1	31.30	0	0.00	31.40	1	5,813	0.02%
2024/04/26	0	0.00	2	31.80	31.90	-2	5,780	-0.03%
2024/04/25	0	0.00	1	31.20	31.20	-1	5,772	-0.02%
2024/04/24	8	32.24	0	0.00	31.95	8	5,761	0.14%
2024/04/23	0	30.90	2	31.25	30.90	-2	5,719	-0.03%
2024/04/22	0	31.78	9	30.99	30.55	-9	5,725	-0.16%
2024/04/19	2	32.70	4	32.34	31.90	-2	5,699	-0.04%
2024/04/17	21	33.28	14	33.75	33.70	7	5,636	0.12%
2024/04/16	2	32.80	18.2	33.70	32.90	-16.2	5,601	-0.29%
2024/04/15	0	0.00	8	34.60	34.05	-8	5,505	-0.15%
2024/04/12	2.3	34.80	4	34.91	34.80	-1.7	5,457	-0.03%
2024/04/11	5	35.28	1.1	36.17	35.15	4	5,421	0.07%
2024/04/10	0	0.00	26	36.38	35.25	-26	5,335	-0.49%
2024/04/09	37.5	35.74	14	35.68	35.25	23.5	5,265	0.45%
2024/04/08	61	36.48	32	36.77	36.70	29	5,142	0.56%
2024/04/03	21	36.52	23.5	36.74	36.70	-2.5	4,895	-0.05%
2024/04/02	43.3	36.40	31	36.71	36.55	12.3	4,715	0.26%
2024/04/01	0	34.00	6	34.23	34.45	-6	4,574	-0.13%
2024/03/29	0	33.88	1	33.35	33.40	-1	4,624	-0.02%
2024/03/28	1	33.60	0	0.00	33.75	1	4,657	0.02%
2024/03/27	2	33.43	2	33.80	33.75	0	4,657	0.00%
2024/03/25	1	34.50	0	0.00	34.10	1	4,627	0.02%
2024/03/22	0	34.30	0	0.00	34.05	0	4,640	0.00%
2024/03/21	1.1	35.00	0	0.00	34.20	1.1	4,640	0.02%
2024/03/20	7	35.78	9	35.27	35.25	-2	4,616	-0.04%
2024/03/19	1.1	34.41	1	34.55	34.70	0.1	4,566	0.00%
2024/03/18	17	33.50	6	34.17	34.30	11	4,550	0.24%
2024/03/15	4	32.21	0	0.00	32.00	4	4,509	0.09%
2024/03/14	2	32.55	0	0.00	32.40	2	4,517	0.04%
2024/03/13	1	33.85	2	33.75	33.65	-1	4,512	-0.02%
2024/03/11	1	34.40	16	34.33	34.25	-15	4,493	-0.33%
2024/03/08	28	34.04	26	33.75	33.60	2	4,494	0.04%
2024/03/07	3	34.15	41	34.32	33.80	-38	4,542	-0.84%
2024/03/06	12.5	35.37	5.5	34.95	34.80	7	4,481	0.16%
2024/03/05	22	35.86	21	35.78	35.70	1	4,409	0.02%
2024/03/04	17	35.78	38	36.57	36.35	-21	4,313	-0.49%
2024/03/01	25	36.82	29.5	37.07	36.15	-4.5	4,061	-0.11%
2024/02/29	197	36.32	119.1	36.52	36.35	77.9	3,711	2.10%	大買/大賣/
2024/02/27	14.1	34.99	6.1	35.24	36.15	8	3,190	0.25%
2024/02/26	31	35.49	6.1	35.54	35.10	24.9	2,957	0.84%
2024/02/23	19.2	34.15	13.6	34.96	35.40	5.6	2,744	0.20%
2024/02/22	1	33.95	3	33.65	33.60	-2	2,467	-0.08%
2024/02/21	0	0.00	7.1	32.86	32.90	-7.1	2,411	-0.29%
2024/02/20	0	33.30	7	33.33	33.25	-7	2,373	-0.29%
2024/02/19	81.1	33.72	76.6	33.99	33.95	4.5	2,300	0.20%
2024/02/16	0	32.40	1	32.40	32.20	-1	2,037	-0.05%
2024/02/15	16	31.52	9	32.14	31.80	7	1,994	0.35%
2024/02/05	1	30.35	1	30.35	30.40	0	1,948	0.00%
2024/01/31	0	0.00	3	30.25	30.40	-3	1,969	-0.15%
2024/01/26	0	0.00	1	31.10	30.70	-1	1,974	-0.05%
2024/01/23	0	31.45	0	0.00	31.50	0	2,026	0.00%
2024/01/22	1	31.65	0	0.00	31.70	1	2,029	0.05%
2024/01/19	2	30.90	0	0.00	30.65	2	2,028	0.10%
2024/01/17	3	30.82	1	31.75	30.75	2	2,057	0.10%
2024/01/16	3	32.25	4	31.58	31.40	-1	2,065	-0.05%
2024/01/12	0	31.65	14	31.55	31.45	-14	2,082	-0.67%
2024/01/11	15	31.53	0	0.00	31.60	15	2,092	0.72%
2024/01/10	0	0.00	7	31.21	31.45	-7	2,121	-0.33%
2024/01/09	1	30.60	0	0.00	30.55	1	2,135	0.05%
2024/01/08	1	30.90	1	31.25	30.90	0	2,169	0.00%
2024/01/05	41	31.74	41	31.32	31.00	0	2,214	0.00%
2024/01/04	0	0.00	4	31.70	31.55	-4	2,263	-0.18%
2024/01/03	5	32.44	11	32.30	32.20	-6	2,360	-0.25%
2024/01/02	7	32.56	6	32.29	32.35	1	2,505	0.04%
2023/12/29	1	31.80	6	31.80	31.80	-5	2,797	-0.18%
2023/12/28	0	0.00	1	31.75	31.90	-1	3,239	-0.03%
2023/12/27	64.1	33.21	68	32.91	31.95	-3.9	3,622	-0.11%
2023/12/26	15	32.47	13	32.33	32.35	2	3,406	0.06%
2023/12/25	15	31.77	44	31.78	31.75	-29	3,341	-0.87%
2023/12/22	8	30.80	7	30.65	30.55	1	3,346	0.03%
2023/12/20	1	30.90	0	0.00	30.50	1	3,437	0.03%
2023/12/19	0	0.00	10	30.70	30.35	-10	3,438	-0.29%
2023/12/18	26	31.69	26	31.17	31.10	0	3,424	0.00%
2023/12/15	4	32.14	1	32.00	31.50	3	3,425	0.09%
2023/12/14	12	32.38	25	32.01	31.50	-13	3,415	-0.38%
2023/12/13	0	0.00	2	31.95	32.10	-2	3,379	-0.06%
2023/12/12	22	31.81	6	31.78	31.85	16	3,392	0.47%
2023/12/11	17	31.56	25	31.41	31.45	-8	3,449	-0.23%
2023/12/08	15	31.90	0	0.00	32.05	15	3,644	0.41%
2023/12/07	3	32.03	3	31.75	31.95	0	3,632	0.00%
2023/12/06	3	31.72	2	31.55	31.50	1	3,618	0.03%
2023/12/05	11	31.87	3	31.93	31.65	8	3,605	0.22%
2023/12/04	14	32.28	6	32.14	32.40	8	3,566	0.22%
2023/12/01	17	30.91	16	30.91	30.95	1	3,454	0.03%
2023/11/30	0	30.40	4	30.20	30.30	-4	3,434	-0.12%
2023/11/29	9	30.23	10	30.15	29.90	-1	3,449	-0.03%
2023/11/28	10	29.78	7	29.87	29.95	3	3,459	0.09%
2023/11/24	1	29.90	0	0.00	29.70	1	3,469	0.03%
2023/11/22	1	29.85	0	0.00	29.80	1	3,447	0.03%
2023/11/21	4	29.76	0	0.00	29.70	4	3,450	0.12%
2023/11/20	0	29.53	2	29.43	29.45	-2	3,432	-0.06%
2023/11/17	4	29.20	0	0.00	29.10	4	3,436	0.12%
2023/11/15	3	29.00	2	29.55	28.95	1	3,450	0.03%
2023/11/14	0	29.10	1	28.95	28.95	-1	3,437	-0.03%
2023/11/13	1	28.80	4	28.88	28.75	-3	3,436	-0.09%
2023/11/10	0	0.00	1	29.40	29.20	-1	3,419	-0.03%
2023/11/09	3	29.38	0	0.00	29.25	3	3,423	0.09%
2023/11/08	0	0.00	1	30.00	29.75	-1	3,448	-0.03%
2023/11/07	4	30.11	2	29.90	29.80	2	3,448	0.06%
2023/11/06	0	0.00	1	30.40	30.35	-1	3,452	-0.03%
2023/11/03	5	30.05	0	0.00	30.00	5	3,461	0.14%
2023/11/02	1	30.10	1	29.90	30.05	0	3,460	0.00%
2023/11/01	1	29.50	0	0.00	29.40	1	3,469	0.03%
2023/10/31	3.1	29.89	4	29.98	29.55	-1	3,478	-0.03%
2023/10/27	4	30.70	4	30.55	30.45	0	3,490	0.00%
2023/10/26	8	31.64	2	31.78	31.00	6	3,499	0.17%
2023/10/25	3.1	32.05	0	0.00	31.85	3.1	3,496	0.09%
2023/10/24	4	31.76	2	31.70	31.75	2	3,489	0.06%
2023/10/23	1	31.21	1	30.95	31.20	0	3,493	0.00%
2023/10/20	4.2	30.41	3	30.52	30.45	1.2	3,491	0.03%
2023/10/19	0.1	30.97	0	0.00	31.10	0.1	3,526	0.00%
2023/10/18	1.1	30.80	28	31.06	30.90	-26.9	3,551	-0.76%
2023/10/17	23	31.73	1	31.55	31.55	22	3,552	0.62%
2023/10/16	4.1	31.54	3	32.20	31.30	1.1	3,655	0.03%
2023/10/13	5	32.90	6	32.23	32.25	-1	3,722	-0.03%
2023/10/12	14.1	32.55	14	32.55	32.55	0.1	3,810	0.00%
2023/10/11	14	32.79	14	32.35	32.15	0	3,888	0.00%
2023/10/06	10	33.03	24	32.90	33.50	-14	4,051	-0.35%
2023/10/05	68	33.04	60.7	32.85	32.55	7.3	3,966	0.18%
2023/10/04	50.7	32.44	69	32.60	33.30	-18.3	3,905	-0.47%
2023/10/03	59	32.00	50	32.33	31.00	9	3,893	0.23%
2023/10/02	0	0.00	1	30.60	30.60	-1	3,625	-0.03%
2023/09/28	2	30.10	1	30.25	29.90	1	3,640	0.03%
2023/09/27	13	30.92	6	30.61	30.30	7	3,694	0.19%
2023/09/26	0	0.00	2	31.25	31.20	-2	3,841	-0.05%
2023/09/25	6	30.84	11	30.79	31.00	-5	3,878	-0.13%
2023/09/22	0	0.00	3	29.20	29.45	-3	3,825	-0.08%
2023/09/21	6	29.21	3	29.30	29.40	3	3,840	0.08%
2023/09/20	4	29.80	6	29.88	29.60	-2	3,856	-0.05%
2023/09/19	5	30.28	1	30.25	30.05	4	3,897	0.10%
2023/09/15	4	30.70	3	30.53	30.35	1	3,974	0.03%
2023/09/14	5	31.33	13	31.40	31.25	-8	3,972	-0.20%
2023/09/13	18	31.99	18	31.83	32.10	0	4,011	0.00%
2023/09/12	4.3	30.64	4	30.63	30.25	0.3	3,846	0.01%
2023/09/11	5	31.05	5	30.25	29.90	0	3,921	0.00%
2023/09/07	1	30.50	1	30.50	30.55	0	4,626	0.00%
2023/09/06	0	0.00	2	30.85	30.70	-2	5,372	-0.04%
2023/09/05	7	30.84	0	0.00	31.05	7	5,551	0.13%
2023/09/04	20	30.66	1	30.75	30.50	19	5,668	0.34%
2023/09/01	4	30.08	0	0.00	30.00	4	5,679	0.07%
2023/08/31	1	29.25	5	29.20	29.40	-4	5,701	-0.07%
2023/08/30	8.7	29.68	0	0.00	29.50	8.7	5,766	0.15%
2023/08/29	1	28.85	11	28.99	28.90	-10	5,844	-0.17%
2023/08/28	2	28.63	0	0.00	28.45	2	5,965	0.03%
2023/08/25	1	28.75	1	28.95	29.15	0	5,972	0.00%
2023/08/24	1	29.40	1	29.10	29.00	0	6,008	0.00%
2023/08/23	0	0.00	1	28.85	29.00	-1	6,084	-0.02%
2023/08/22	9	28.96	0	0.00	28.85	9	6,237	0.14%
2023/08/21	2	29.03	0	0.00	28.95	2	6,330	0.03%
2023/08/17	1	29.75	1	29.75	29.75	0	6,682	0.00%
2023/08/14	3	29.83	2	29.75	29.15	1	7,024	0.01%
2023/08/11	0	0.00	1	30.55	30.45	-1	7,041	-0.01%
2023/08/10	17	30.59	18	30.04	30.20	-1	7,073	-0.01%
2023/08/08	1	30.55	0	0.00	30.55	1	7,259	0.01%
2023/08/07	11	30.77	11	30.65	30.65	0	7,373	0.00%
2023/08/04	14	30.70	13	30.85	30.80	1	7,391	0.01%
2023/08/02	1	29.80	1	29.85	29.90	0	7,466	0.00%
2023/08/01	13	30.93	16	30.63	30.50	-3	7,460	-0.04%
2023/07/31	4	31.05	13	31.07	30.70	-9	7,481	-0.12%
2023/07/28	10	31.22	0	0.00	31.15	10	7,511	0.13%
2023/07/26	1	30.95	4	31.11	30.95	-3	7,813	-0.04%
2023/07/25	0	0.00	1	31.50	31.50	-1	8,488	-0.01%
2023/07/24	5	31.03	8	30.89	31.00	-3	8,850	-0.03%
2023/07/21	2	31.53	3	31.73	31.90	-1	8,825	-0.01%
2023/07/20	0	0.00	15.1	32.26	32.30	-15.1	8,856	-0.17%
2023/07/19	19	32.54	11.1	32.17	32.10	7.9	8,860	0.09%
2023/07/18	5.2	33.72	10	33.61	33.20	-4.8	8,953	-0.05%
2023/07/17	16	33.63	4	34.75	34.70	12	9,204	0.13%
2023/07/14	29.1	34.56	2	34.35	33.85	27.1	9,248	0.29%
2023/07/13	21	35.13	35	35.35	34.40	-14	9,299	-0.15%
2023/07/12	17	34.09	13	33.76	33.80	4	9,091	0.04%
2023/07/11	23	34.18	20	34.86	33.65	3	9,062	0.03%
2023/07/10	42	36.50	19	36.48	35.95	23	8,864	0.26%
2023/07/07	16	34.34	27	34.64	34.55	-11	8,476	-0.13%
2023/07/06	2	34.25	1	34.00	34.30	1	8,419	0.01%
2023/07/05	5	34.54	3	34.42	34.10	2	8,651	0.02%
2023/07/04	33	34.36	28	34.56	34.80	5	8,656	0.06%
2023/07/03	6	33.30	4	33.04	33.15	2	8,507	0.02%
2023/06/30	3	33.33	6	33.46	33.60	-3	8,551	-0.04%
2023/06/29	2	33.45	2	33.45	33.45	0	8,708	0.00%
2023/06/28	7	33.25	3	33.20	33.10	4	8,881	0.05%
2023/06/27	1	33.85	5	33.11	33.00	-4	9,082	-0.04%
2023/06/26	7.1	33.81	0	0.00	33.75	7.1	9,750	0.07%
2023/06/21	6	34.51	1	34.40	34.70	5	10,072	0.05%
2023/06/20	2	34.43	3	34.83	34.35	-1	10,444	-0.01%
2023/06/19	18	34.75	6	34.68	34.70	12	10,736	0.11%
2023/06/16	1	33.90	0	0.00	33.85	1	10,791	0.01%
2023/06/15	5.1	33.79	11	34.17	34.45	-6	10,765	-0.06%
2023/06/14	39	34.71	41	34.26	34.15	-2	10,716	-0.02%
2023/06/13	55.1	35.53	67	35.64	35.70	-11.9	10,514	-0.11%
2023/06/12	67	35.54	114	36.44	36.60	-47	10,108	-0.46%	大賣/
2023/06/09	14	33.51	21	33.57	33.65	-7	9,367	-0.07%
2023/06/08	22	33.05	15	32.95	33.05	7	9,199	0.08%
2023/06/06	0	0.00	4	32.40	32.35	-4	9,143	-0.04%
2023/06/05	5	32.84	11.1	32.54	32.70	-6.1	9,160	-0.07%
2023/06/02	15	32.31	2	32.32	32.40	13	9,177	0.14%
2023/06/01	42.1	32.02	34	32.21	32.20	8.1	9,217	0.09%
2023/05/31	3	31.55	3	31.70	31.50	0	9,187	0.00%
2023/05/30	3	31.48	1	31.65	31.45	2	9,269	0.02%
2023/05/29	6	31.76	1	31.90	31.75	5	9,252	0.05%
2023/05/26	4	32.28	11	32.29	31.80	-7	9,253	-0.08%
2023/05/25	6.5	33.86	12	33.50	33.45	-5.5	9,196	-0.06%
2023/05/24	7.5	34.13	9	33.85	33.80	-1.5	9,271	-0.02%
2023/05/23	25	33.93	26.1	33.87	33.95	-1.1	9,935	-0.01%
2023/05/22	7.1	33.04	23	32.99	32.85	-15.9	9,816	-0.16%
2023/05/19	10	32.84	21	33.09	31.95	-11	9,777	-0.11%
2023/05/18	2	32.15	0	0.00	31.90	2	9,613	0.02%
2023/05/17	8	32.43	8.1	32.34	31.80	-0.1	9,588	0.00%
2023/05/16	5.1	31.99	16	31.98	32.05	-10.9	9,615	-0.11%
2023/05/15	13	32.18	17	31.89	31.55	-4	9,625	-0.04%
2023/05/12	92	31.55	86	31.85	31.85	6	9,536	0.06%
2023/05/11	3	30.18	2	30.28	30.75	1	9,404	0.01%
2023/05/10	3	31.08	6.2	31.40	31.50	-3.2	9,282	-0.03%
2023/05/09	5	31.85	4	31.18	31.30	1	9,246	0.01%
2023/05/08	4	32.11	0	0.00	31.90	4	9,142	0.04%
2023/05/05	0	0.00	30	31.98	31.95	-30	9,115	-0.33%
2023/05/04	0	0.00	6	32.25	32.05	-6	9,076	-0.07%
2023/05/03	15	31.82	8	31.72	31.70	7	9,015	0.08%
2023/05/02	35	32.82	31	32.94	32.55	4	8,912	0.04%
2023/04/28	154	34.23	152.8	34.04	33.55	1.2	8,683	0.01%	大買/大賣/
2023/04/27	19.1	32.26	28	33.03	33.55	-8.9	7,973	-0.11%
2023/04/26	0	0.00	1	30.50	30.50	-1	7,584	-0.01%
2023/04/25	5	30.30	0	0.00	30.15	5	7,544	0.07%
2023/04/24	13	30.96	2	31.03	30.85	11	7,472	0.15%
2023/04/21	17	30.82	8	31.06	31.05	9	7,428	0.12%
2023/04/20	41.1	33.13	30.5	32.61	32.50	10.5	7,205	0.15%
2023/04/19	51.1	32.66	49	32.73	32.45	2.1	6,840	0.03%
2023/04/18	7	32.24	4	32.55	32.05	3	6,658	0.04%
2023/04/17	2	31.83	22	32.00	31.75	-20	6,467	-0.31%
2023/04/14	0	0.00	7	31.64	31.80	-7	6,403	-0.11%
2023/04/13	7	31.72	21	31.60	31.40	-14	6,346	-0.22%
2023/04/12	21	32.07	3	31.95	31.85	18	6,278	0.29%
2023/04/11	8	31.84	1	31.71	31.70	7	6,218	0.11%
2023/04/10	18	32.18	19.1	32.42	31.55	-1	6,138	-0.02%
2023/04/07	8	31.32	1	31.70	31.25	7	5,873	0.12%
2023/04/06	3	31.27	0	0.00	31.45	3	5,794	0.05%
2023/03/31	20.1	31.41	7.2	31.59	31.65	12.9	5,745	0.23%
2023/03/30	7.1	31.56	5.1	31.47	31.50	2	5,622	0.03%
2023/03/29	28.2	31.01	17	30.89	30.85	11.2	5,453	0.21%
2023/03/28	37	29.88	14	30.17	30.20	23	5,267	0.44%
2023/03/27	52.3	33.05	74	32.25	30.90	-21.7	5,054	-0.43%
2023/03/24	50	31.93	47.3	32.23	33.00	2.7	4,343	0.06%
2023/03/23	38.3	31.26	41.6	30.85	30.00	-3.3	3,979	-0.08%
2023/03/22	33	30.33	33	30.63	30.70	0	3,564	0.00%
2023/03/21	7	28.96	18	29.08	29.50	-11	3,238	-0.34%
2023/03/20	3	28.48	6	28.61	28.50	-3	3,073	-0.10%
2023/03/17	5	27.81	2	27.93	28.25	3	3,055	0.10%
2023/03/16	8.1	27.23	19	27.32	27.25	-10.9	3,014	-0.36%
2023/03/15	22	28.06	5	28.25	28.05	17	2,972	0.57%
2023/03/14	3	27.40	0	0.00	27.35	3	2,955	0.10%
2023/03/10	8	27.66	2	27.83	27.70	6	3,027	0.20%
2023/03/09	7	28.11	7	28.11	28.20	0	3,068	0.00%
2023/03/08	8	28.49	7	28.60	28.55	1	3,028	0.03%
2023/03/07	14	28.72	25	28.62	28.55	-11	2,971	-0.37%
2023/03/06	20	28.72	42	28.65	28.20	-22	2,891	-0.76%
2023/03/03	9	28.41	3	28.43	28.35	6	2,762	0.22%
2023/03/02	11	28.26	5	28.09	28.50	6	2,677	0.22%
2023/03/01	26	26.81	2	26.93	27.30	24	2,587	0.93%
2023/02/24	4	27.65	14	27.56	27.10	-10	2,553	-0.39%
2023/02/23	7	27.93	11	28.03	28.00	-4	2,463	-0.16%
2023/02/22	17	27.65	8	27.74	27.85	9	2,354	0.38%
2023/02/21	59.1	28.74	49.2	28.85	28.45	9.9	2,168	0.46%
2023/02/20	1	27.20	22	27.34	27.95	-21	1,394	-1.51%
2023/02/17	8.1	25.68	7	25.77	25.45	1.1	1,249	0.09%
2023/02/16	2.1	25.00	5	24.94	25.10	-2.9	1,149	-0.25%
2023/02/15	0	0.00	3	24.30	24.70	-3	1,121	-0.27%
2023/02/14	11	24.71	2	24.75	24.30	9	1,098	0.82%
2023/02/10	0	0.00	2	23.35	23.20	-2	950	-0.21%
2023/02/09	0	0.00	3	23.75	23.55	-3	940	-0.32%
2023/01/12	1	22.65	0	0.00	22.65	1	893	0.11%
2023/01/04	0	0.00	1	23.10	23.05	-1	877	-0.11%
2022/12/30	3	22.45	0	0.00	22.45	3	870	0.34%
2022/12/22	2	22.80	2	22.95	22.95	0	832	0.00%
2022/12/21	2	23.05	0	0.00	22.95	2	829	0.24%
2022/12/20	2	23.10	0	0.00	23.05	2	818	0.24%
2022/12/19	4	24.35	4	23.95	23.95	0	810	0.00%
2022/12/16	3	24.72	0	0.00	24.70	3	791	0.38%
2022/12/14	1	24.95	0	0.00	24.85	1	751	0.13%
2022/12/08	0	0.00	1	25.50	25.50	-1	687	-0.15%
2022/12/07	1	25.35	2	25.20	25.10	-1	669	-0.15%
2022/12/06	1	25.80	0	0.00	25.60	1	651	0.15%
2022/12/05	0	0.00	4	25.74	25.70	-4	605	-0.66%
2022/12/01	11	25.08	9	25.26	25.20	2	489	0.41%
2022/11/30	0	0.00	2	23.90	23.95	-2	381	-0.52%
2022/11/29	0	0.00	1	23.55	23.40	-1	365	-0.27%
2022/11/23	1	22.75	1	22.90	22.85	0	336	0.00%
2022/11/16	3	21.63	3	21.67	21.60	0	320	0.00%
2022/11/15	1	22.10	0	0.00	22.10	1	321	0.31%
2022/11/10	1	21.35	0	0.00	21.35	1	388	0.26%
2022/10/18	0	0.00	0.1	21.25	20.80	-0.1	476	-0.01%
2022/10/13	1	20.90	0	0.00	20.20	1	491	0.20%
2022/09/30	2	21.55	0	0.00	22.05	2	497	0.40%
2022/09/29	3	22.25	5	22.34	22.05	-2	496	-0.40%
2022/09/13	0	0.00	3	25.05	25.55	-3	494	-0.61%
2022/09/12	3	25.00	0	0.00	24.85	3	495	0.61%
2022/09/06	0	0.00	3	23.93	23.80	-3	499	-0.60%
2022/09/02	0	24.90	0	0.00	25.00	0	500	0.00%
2022/09/01	1	24.65	0	0.00	25.05	1	499	0.20%
2022/08/31	4	25.03	0	0.00	24.90	4	491	0.81%
2022/08/26	2	25.20	1	25.00	24.90	1	489	0.20%
2022/08/25	1	24.75	0	0.00	24.75	1	485	0.21%
2022/08/24	2	24.50	0	0.00	24.45	2	486	0.41%
2022/08/23	0	0.00	1	24.90	24.30	-1	488	-0.20%
2022/08/22	1	24.70	0	0.00	24.25	1	487	0.21%
2022/08/18	1	25.35	3	24.75	25.50	-2	486	-0.41%
2022/08/17	8	25.35	4	25.42	25.10	4	516	0.77%
2022/08/15	0	23.50	0	0.00	23.15	0	446	0.00%
2022/08/08	0	0.00	1	22.60	22.05	-1	452	-0.22%
2022/08/05	0	0.00	5	22.50	22.50	-5	448	-1.11%
2022/08/04	0	0.00	1	22.40	22.45	-1	444	-0.22%
2022/08/03	0	0.00	3	22.65	22.50	-3	443	-0.68%
2022/08/02	0	0.00	1	22.55	22.60	-1	441	-0.23%
2022/08/01	0	23.80	2	23.20	23.15	-2	442	-0.45%
2022/07/29	0	0.00	4	23.00	23.05	-4	440	-0.91%
2022/07/27	0	0.00	1	22.20	22.85	-1	433	-0.23%
2022/07/26	1	22.45	0	0.00	22.25	1	429	0.23%
2022/07/22	6	23.53	3	22.85	22.90	3	422	0.71%
2022/07/21	1	22.50	0	0.00	22.95	1	425	0.24%
2022/07/20	1	22.95	0	0.00	22.90	1	422	0.24%
2022/07/19	1	23.05	0	0.00	23.10	1	421	0.24%
2022/07/18	4	23.40	0	0.00	23.25	4	419	0.95%
2022/07/15	4	23.40	4	23.00	23.40	0	418	0.00%
2022/07/13	2	22.75	2	22.88	22.45	0	409	0.00%
2022/07/12	2	22.55	2	22.60	22.50	0	409	0.00%
2022/07/11	2	24.00	2	23.75	23.30	0	411	0.00%
2022/07/01	0	23.05	0	0.00	22.50	0	432	0.00%
2022/06/28	0	0.00	2	23.80	23.65	-2	429	-0.47%
2022/06/22	1	23.25	0	0.00	23.25	1	466	0.21%
2022/06/20	3	23.40	0	0.00	23.00	3	460	0.65%
2022/06/16	1	25.55	0	0.00	24.50	1	456	0.22%
2022/06/08	3	26.05	3	26.25	26.05	0	476	0.00%
2022/05/31	3	25.80	3	26.15	25.70	0	553	0.00%
2022/05/26	0	0.00	1	25.20	24.85	-1	583	-0.17%
2022/05/25	12	25.67	12	25.92	25.30	0	599	0.00%
2022/05/20	0	0.00	0.1	25.45	25.30	-0.1	633	-0.01%
2022/05/18	0	0.00	6	25.00	25.20	-6	683	-0.88%
2022/05/17	2	24.53	2	24.60	24.70	0	718	0.00%
2022/04/27	1	22.00	0	0.00	22.35	1	1,149	0.09%
2022/04/26	0	0.00	3	23.30	23.15	-3	1,173	-0.26%
2022/04/25	2	23.40	3	23.25	23.30	-1	1,293	-0.08%
2022/04/21	0	0.00	2	24.73	24.85	-2	1,419	-0.14%
2022/04/19	0	0.00	2	24.40	24.20	-2	1,673	-0.12%
2022/04/15	2	24.25	0	0.00	24.65	2	2,718	0.07%
2022/04/13	2	24.90	1	24.85	24.80	1	2,804	0.04%
2022/04/12	0	0.00	5	24.34	24.25	-5	2,807	-0.18%
2022/04/08	1	25.80	0	0.00	25.70	1	2,804	0.04%
2022/04/07	0	0.00	4	25.65	25.70	-4	2,811	-0.14%
2022/03/31	0	26.30	1	26.20	26.25	-1	2,873	-0.03%
2022/03/30	4	26.60	3	27.05	26.65	1	2,879	0.03%
2022/03/29	14	26.84	9	27.02	26.55	5	2,880	0.17%
2022/03/28	3	25.82	1	25.95	26.00	2	2,859	0.07%
2022/03/25	1	26.20	2	26.25	26.20	-1	2,857	-0.03%
2022/03/14	1	25.85	0	0.00	25.95	1	2,922	0.03%
2022/03/11	0	0.00	1	26.05	26.05	-1	2,981	-0.03%
2022/03/10	5	26.32	0	0.00	26.15	5	2,983	0.17%
2022/03/09	1	26.20	1	26.05	26.20	0	2,970	0.00%
2022/03/08	6	25.88	5	26.12	25.75	1	2,968	0.03%
2022/03/07	7	26.74	1	26.80	26.50	6	2,956	0.20%
2022/03/04	4	27.74	4	28.01	27.85	0	2,932	0.00%
2022/03/03	3	28.65	1	28.50	28.35	2	2,925	0.07%
2022/03/02	2	28.78	0	0.00	28.75	2	2,923	0.07%
2022/03/01	2	29.23	1	28.95	29.25	1	2,917	0.03%
2022/02/25	2	28.45	5	28.64	28.70	-3	2,907	-0.10%
2022/02/24	5	28.26	3	27.70	27.50	2	2,893	0.07%
2022/02/23	1	29.20	0	0.00	29.45	1	2,849	0.04%
2022/02/22	2	29.60	4	29.45	29.55	-2	2,851	-0.07%
2022/02/21	0	0.00	2	30.25	30.30	-2	2,841	-0.07%
2022/02/18	8	29.94	0	0.00	30.00	8	2,814	0.28%
2022/02/17	1	29.30	1	29.50	29.65	0	2,799	0.00%
2022/02/16	0	0.00	1	29.25	29.00	-1	2,766	-0.04%
2022/02/14	2	29.05	6	29.00	28.85	-4	2,739	-0.15%
2022/02/11	2	29.88	0	0.00	29.70	2	2,728	0.07%
2022/02/10	0	0.00	11	30.61	29.85	-11	2,704	-0.41%
2022/02/09	0	0.00	3	30.83	31.05	-3	2,666	-0.11%
2022/02/08	8	30.19	13	30.10	30.45	-5	2,641	-0.19%
2022/02/07	8	28.76	2	28.40	29.50	6	2,573	0.23%
2022/01/25	0	0.00	3	27.80	27.70	-3	2,613	-0.11%
2022/01/24	11	27.47	12	27.92	27.70	-1	2,639	-0.04%
2022/01/21	0	0.00	9	28.29	28.20	-9	2,658	-0.34%
2022/01/20	3	29.53	7	29.48	29.30	-4	2,699	-0.15%
2022/01/19	3	28.90	9	29.05	29.00	-6	2,689	-0.22%
2022/01/18	23	29.67	3	29.75	29.50	20	2,708	0.74%
2022/01/17	24	29.36	22	29.37	29.85	2	2,613	0.08%
2022/01/14	5	27.42	6	27.63	27.80	-1	2,553	-0.04%
2022/01/13	7	28.39	8	28.48	28.45	-1	2,513	-0.04%
2022/01/12	18	30.00	23	29.83	29.65	-5	2,415	-0.21%
2022/01/11	75	31.56	80	31.81	29.90	-5	2,276	-0.22%
2022/01/10	76	29.77	151	29.66	30.45	-75	1,563	-4.80%	大賣/
2022/01/07	105	28.04	47	28.45	28.95	58	1,239	4.68%	大買/
2022/01/06	1	26.50	3	26.82	26.90	-2	1,165	-0.17%
2022/01/05	5	27.10	0	0.00	26.95	5	1,179	0.42%
2022/01/04	2	27.35	0	0.00	27.45	2	1,197	0.17%
2022/01/03	1	27.60	0	0.00	27.50	1	1,220	0.08%
2021/12/30	2	27.95	0	0.00	27.60	2	1,253	0.16%
2021/12/29	2	28.10	3	28.05	28.00	-1	1,350	-0.07%
2021/12/28	1	27.90	0	0.00	27.35	1	1,375	0.07%
2021/12/27	10	28.03	10	27.86	27.70	0	1,388	0.00%
2021/12/23	2	27.10	4	27.40	27.40	-2	1,403	-0.14%
2021/12/21	2	27.10	0	0.00	27.10	2	1,479	0.14%
2021/12/20	0	0.00	6	27.25	27.25	-6	1,528	-0.39%
2021/12/17	6	26.84	0	0.00	26.85	6	1,666	0.36%
2021/12/16	3	27.35	6	27.25	27.20	-3	1,788	-0.17%
2021/12/15	4	26.65	2	26.70	26.80	2	1,839	0.11%
2021/12/14	2	26.70	0	0.00	26.50	2	1,970	0.10%
2021/12/13	1	26.75	6	26.85	27.20	-5	1,987	-0.25%
2021/12/10	1	26.05	1.1	26.81	27.05	-0.1	2,005	0.00%
2021/12/09	4	26.93	0	0.00	26.90	4	2,011	0.20%
2021/12/08	1	27.25	2	27.40	27.20	-1	2,000	-0.05%
2021/12/07	4	27.65	18	27.86	27.35	-14	1,982	-0.71%
2021/11/30	0	0.00	2	25.65	25.50	-2	1,915	-0.10%
2021/11/29	3	24.97	9	25.11	25.10	-6	1,915	-0.31%
2021/11/26	4	25.75	4	25.76	25.50	0	1,909	0.00%
2021/11/25	1	26.30	0	0.00	26.35	1	1,896	0.05%
2021/11/24	1	26.25	0	0.00	26.35	1	1,895	0.05%
2021/11/23	1	26.45	2	26.45	26.40	-1	1,893	-0.05%
2021/11/19	11	27.00	6	26.69	26.75	5	1,931	0.26%
2021/11/18	6	27.38	5	27.52	27.20	1	1,920	0.05%
2021/11/17	3	27.33	0	0.00	27.05	3	1,904	0.16%
2021/11/16	9	27.26	6	27.40	27.25	3	1,900	0.16%
2021/11/11	1	26.55	0	0.00	26.50	1	1,889	0.05%
2021/11/09	0	0.00	1	26.50	26.50	-1	1,895	-0.05%
2021/11/05	4	26.55	4	26.45	26.45	0	1,887	0.00%
2021/11/04	0	0.00	4	27.43	27.30	-4	1,854	-0.22%
2021/11/03	2	27.13	2	27.35	27.40	0	1,851	0.00%
2021/11/02	9	27.99	9	27.22	27.25	0	1,845	0.00%
2021/11/01	4	29.21	2	29.28	29.30	2	1,770	0.11%
2021/10/29	11	28.78	6	29.11	29.00	5	1,733	0.29%
2021/10/28	4	28.84	7	28.93	28.85	-3	1,696	-0.18%
2021/10/27	2	27.70	5	28.16	28.45	-3	1,627	-0.18%
2021/10/26	14	28.20	19	27.90	27.65	-5	1,600	-0.31%
2021/10/25	4	27.13	7	26.96	27.25	-3	1,551	-0.19%
2021/10/22	12	26.03	1	26.00	25.95	11	1,534	0.72%
2021/10/21	0	0.00	2	26.60	26.60	-2	1,534	-0.13%
2021/10/20	2	26.65	0	0.00	26.95	2	1,529	0.13%
2021/10/19	0	0.00	1	26.85	26.80	-1	1,537	-0.07%
2021/10/18	2	26.58	0	0.00	26.70	2	1,536	0.13%
2021/10/15	2	26.58	0	0.00	26.60	2	1,544	0.13%
2021/10/12	5	27.12	0	0.00	27.25	5	1,527	0.33%
2021/10/08	1	28.75	2	28.60	28.20	-1	1,513	-0.07%
2021/10/07	0	0.00	3	28.40	28.20	-3	1,497	-0.20%
2021/10/06	8	28.69	2	28.95	28.40	6	1,484	0.40%
2021/10/05	3	27.55	4	27.29	28.50	-1	1,390	-0.07%
2021/10/04	5	26.91	9	26.84	26.70	-4	1,348	-0.30%
2021/10/01	5	26.89	6	26.40	26.60	-1	1,334	-0.07%
2021/09/29	3	27.98	4	28.23	28.05	-1	1,319	-0.08%
2021/09/28	3	27.17	0	0.00	27.25	3	1,282	0.23%
2021/09/27	0	0.00	4	28.78	28.25	-4	1,254	-0.32%
2021/09/24	24	29.70	36.2	29.68	29.45	-12.2	1,212	-1.00%
2021/09/23	21.2	28.30	36.1	28.68	28.95	-15	1,060	-1.41%
2021/09/22	22.1	27.44	2	26.55	27.85	20.1	945	2.13%
2021/09/17	14	27.09	20.4	27.08	26.40	-6.4	889	-0.72%
2021/09/14	1	24.25	0	0.00	23.90	1	806	0.12%
2021/09/13	1	23.45	0	0.00	23.30	1	802	0.12%
2021/09/10	1	23.05	1	23.00	23.00	0	810	0.00%
2021/08/26	0.1	24.75	0	0.00	24.00	0.1	857	0.01%
2021/08/24	3	22.67	0	0.00	22.50	3	841	0.36%
2021/08/19	1	22.00	0	0.00	21.80	1	876	0.11%
2021/08/18	14	22.14	0.1	22.30	22.50	13.9	878	1.59%
2021/08/17	2.1	22.55	0	0.00	22.50	2.1	878	0.23%
2021/08/13	1	24.15	0	0.00	23.75	1	884	0.11%
2021/08/09	0	0.00	10	25.60	25.40	-10	1,010	-0.99%
2021/08/06	1	25.85	1	25.85	25.90	0	1,029	0.00%
2021/08/04	1	26.80	0	0.00	26.80	1	1,146	0.09%
2021/07/28	0	0.00	2	26.80	26.45	-2	1,507	-0.13%
2021/07/27	1	27.30	1	27.20	27.35	0	1,552	0.00%
2021/07/23	2	26.90	2	27.25	27.00	0	1,783	0.00%
2021/07/22	1	26.50	0	0.00	26.70	1	1,929	0.05%
2021/07/21	8	26.15	2	25.85	25.40	6	1,934	0.31%
2021/07/19	2	26.40	2	26.65	26.55	0	1,955	0.00%
2021/07/16	3	26.90	0	0.00	26.85	3	1,987	0.15%
2021/07/15	0	0.00	1	26.40	26.50	-1	1,992	-0.05%
2021/07/14	2	26.50	0	0.00	26.50	2	1,996	0.10%
2021/07/13	0	0.00	2	27.08	26.95	-2	1,999	-0.10%
2021/07/12	4	27.60	0	0.00	27.55	4	1,986	0.20%
2021/07/09	5	26.99	0	0.00	27.00	5	1,980	0.25%
2021/07/08	1	27.75	0	27.90	27.60	1	2,000	0.05%
2021/07/07	2	28.40	1	28.10	27.85	1	2,021	0.05%
2021/07/06	1	28.75	1	28.90	28.70	0	2,027	0.00%
2021/07/05	1	29.45	0	0.00	29.30	1	2,067	0.05%
2021/07/02	0	0.00	12	28.10	28.40	-12	2,133	-0.56%
2021/07/01	11	28.56	3	28.65	27.90	8	2,163	0.37%
2021/06/29	13	28.83	0	0.00	28.20	13	2,179	0.60%
2021/06/28	1	28.80	4.1	28.76	28.75	-3.1	2,224	-0.14%
2021/06/25	3.1	29.70	2	29.30	29.35	1.1	2,244	0.05%
2021/06/24	2	29.25	2	29.95	30.00	0	2,231	0.00%
2021/06/23	1	28.25	3	28.15	28.15	-2	2,198	-0.09%
2021/06/21	1	27.80	0	0.00	27.75	1	2,262	0.04%
2021/06/18	4	28.90	0	0.00	28.70	4	2,270	0.18%
2021/06/15	0	28.50	0	0.00	28.95	0	2,319	0.00%
2021/06/10	2	28.60	0	0.00	28.65	2	2,338	0.09%
2021/06/08	2	28.20	0	0.00	28.30	2	2,390	0.08%
2021/06/03	3	28.50	0	0.00	28.40	3	2,424	0.13%
2021/06/02	1	28.85	1	28.80	28.90	0	2,431	0.00%
2021/05/31	2	28.45	5	28.30	28.30	-3	2,415	-0.12%
2021/05/28	6	27.21	0	0.00	27.70	6	2,412	0.25%
2021/05/26	0	0.00	12	26.36	26.50	-12	2,435	-0.49%
2021/05/25	0	0.00	1	26.45	26.35	-1	2,446	-0.04%
2021/05/24	0	0.00	5	25.40	25.55	-5	2,454	-0.20%
2021/05/21	0	25.20	23	24.68	25.10	-23	2,474	-0.93%
2021/05/20	11	24.60	27	24.66	24.40	-16	2,528	-0.63%
2021/05/19	28	24.54	16	24.62	25.60	12	2,552	0.47%
2021/05/18	33	23.54	7	23.68	24.20	26	2,547	1.02%
2021/05/17	2	22.33	1	22.20	22.05	1	2,533	0.04%
2021/05/13	1	24.35	1	25.90	25.00	0	2,502	0.00%
2021/05/12	4	27.64	9	29.23	27.00	-5	2,466	-0.20%
2021/05/11	5	30.72	14	30.10	29.80	-9	2,403	-0.37%
2021/05/10	21	32.89	19	32.94	33.00	2	2,334	0.09%
2021/05/07	12	32.28	11	32.15	32.35	1	2,288	0.04%
2021/05/06	23	32.60	23	32.62	32.75	0	2,269	0.00%
2021/05/05	9	32.57	11	31.73	32.20	-2	2,249	-0.09%
2021/05/04	1	31.00	2	30.50	30.75	-1	2,187	-0.05%
2021/05/03	2	31.90	2	31.98	32.00	0	2,166	0.00%
2021/04/29	26	33.10	12	33.28	32.45	14	2,147	0.65%
2021/04/28	49	32.14	55	32.21	32.35	-6	1,969	-0.30%
2021/04/27	1	30.30	2	30.45	30.40	-1	1,861	-0.05%
2021/04/26	0	0.00	1	30.30	30.20	-1	1,989	-0.05%
2021/04/22	8	31.05	5	30.55	30.40	3	2,017	0.15%
2021/04/21	1	31.25	0	0.00	31.25	1	2,021	0.05%
2021/04/20	1	30.80	7	31.08	31.20	-6	2,040	-0.29%
2021/04/19	3	30.95	5	30.60	30.95	-2	2,095	-0.10%
2021/04/15	1	30.80	0	0.00	30.80	1	2,293	0.04%
2021/04/14	2	30.70	0	0.00	30.65	2	2,343	0.09%
2021/04/13	3	31.52	1	31.20	30.80	2	2,460	0.08%
2021/04/12	0	0.00	2	31.83	31.65	-2	2,986	-0.07%
2021/04/09	5	32.52	4	32.24	32.10	1	3,237	0.03%
2021/04/08	6	32.50	8	32.26	32.60	-2	3,241	-0.06%
2021/04/07	2	31.63	1	31.55	31.65	1	3,187	0.03%
2021/04/06	1	31.10	0	0.00	31.10	1	3,183	0.03%
2021/03/31	5	31.19	17	31.41	31.05	-12	3,274	-0.37%
2021/03/30	4	30.53	4	30.61	30.55	0	3,253	0.00%
2021/03/29	1	31.05	3	31.10	31.00	-2	3,253	-0.06%
2021/03/26	6	31.42	5	31.39	31.35	1	3,271	0.03%
2021/03/25	10	31.52	4	31.16	31.10	6	3,316	0.18%
2021/03/24	40	31.69	33	31.62	31.75	7	3,327	0.21%
2021/03/23	1	30.50	0	0.00	30.20	1	3,308	0.03%
2021/03/19	0	0.00	11	30.90	30.85	-11	3,367	-0.33%
2021/03/18	0	0.00	3	31.73	31.40	-3	3,389	-0.09%
2021/03/17	1	31.30	0	0.00	31.35	1	3,430	0.03%
2021/03/16	0	31.30	8	31.30	31.35	-8	3,478	-0.23%
2021/03/15	5	31.79	0	0.00	31.40	5	3,528	0.14%
2021/03/12	5	31.25	0	0.00	31.75	5	3,571	0.14%
2021/03/11	2	30.80	1	31.00	30.95	1	3,633	0.03%
2021/03/10	0	0.00	1	30.10	30.10	-1	3,717	-0.03%
2021/03/09	1	29.65	1	29.55	29.80	0	3,754	0.00%
2021/03/08	1	30.05	2	30.10	30.05	-1	3,825	-0.03%
2021/03/05	0	0.00	3	30.43	30.50	-3	3,857	-0.08%
2021/03/03	2	31.00	0	0.00	31.15	2	4,026	0.05%
2021/03/02	1	32.00	4	31.40	30.80	-3	4,157	-0.07%
2021/02/23	3	32.35	0	0.00	32.30	3	4,507	0.07%
2021/02/22	0	0.00	4	32.74	33.00	-4	4,571	-0.09%
2021/02/19	0	0.00	2	32.10	32.35	-2	4,620	-0.04%
2021/02/18	3	31.45	11	31.45	31.40	-8	4,855	-0.16%
2021/02/17	2	31.25	10	31.13	31.20	-8	4,853	-0.16%
2021/02/05	5	31.20	1	31.25	31.15	4	4,862	0.08%
2021/02/04	1	31.70	0	0.00	31.10	1	4,880	0.02%
2021/02/03	3	31.95	0	0.00	31.40	3	4,897	0.06%
2021/02/02	0	0.00	3	31.45	31.50	-3	4,941	-0.06%
2021/02/01	3	30.55	0	0.00	30.90	3	5,005	0.06%
2021/01/29	3	31.62	3	31.43	31.25	0	5,077	0.00%
2021/01/28	6	32.36	4	32.35	32.20	2	5,115	0.04%
2021/01/27	11	32.32	1	32.55	32.65	10	5,139	0.19%
2021/01/22	0	31.80	2	31.73	31.70	-2	5,196	-0.04%
2021/01/21	3	31.98	0	0.00	31.95	3	5,222	0.06%
2021/01/20	19	32.29	4	32.40	32.00	15	5,243	0.29%
2021/01/19	45	33.95	45	33.89	33.40	0	5,227	0.00%
2021/01/18	7	32.40	0	0.00	33.05	7	5,155	0.14%
2021/01/15	2	33.20	3	33.18	32.70	-1	5,157	-0.02%
2021/01/13	0	0.00	4	33.04	33.05	-4	5,224	-0.08%
2021/01/12	17	32.94	2	33.58	32.70	15	5,287	0.28%
2021/01/11	8	34.50	5	34.38	34.55	3	5,276	0.06%
2021/01/08	2	34.05	2	33.93	33.45	0	5,236	0.00%
2021/01/07	2	33.83	7	33.95	33.60	-5	5,519	-0.09%
2021/01/06	35	34.59	5	34.04	34.00	30	5,584	0.54%
2021/01/05	39	36.48	26	36.32	35.50	13	5,538	0.23%
2021/01/04	20	34.56	78	33.65	35.10	-58	5,155	-1.12%
2020/12/31	0	0.00	6	32.36	32.55	-6	5,241	-0.11%
2020/12/29	1	31.80	4	32.34	31.80	-3	5,315	-0.06%
2020/12/28	68	32.77	3	32.57	32.55	65	5,406	1.20%
2020/12/25	16	32.17	15	32.30	32.30	1	5,451	0.02%
2020/12/24	2	31.75	1	31.70	31.70	1	5,616	0.02%
2020/12/22	2	31.03	1	31.25	30.75	1	6,489	0.02%
2020/12/21	6	30.58	1	30.50	30.75	5	7,875	0.06%
2020/12/18	3	30.87	3	30.93	30.75	0	8,040	0.00%
2020/12/17	1	31.20	2	31.43	31.30	-1	8,166	-0.01%
2020/12/16	0	0.00	2	32.00	31.80	-2	8,317	-0.02%
2020/12/14	0	0.00	1	31.65	32.80	-1	9,260	-0.01%
2020/12/11	2	32.15	2	32.78	31.85	0	9,491	0.00%
2020/12/10	4	32.53	0	0.00	32.55	4	9,513	0.04%
2020/12/09	4	33.24	0	0.00	33.20	4	9,508	0.04%
2020/12/08	19	34.43	18	34.51	33.75	1	9,546	0.01%
2020/12/07	5	32.94	37	32.85	33.75	-32	9,581	-0.33%
2020/12/04	44	34.15	5	33.30	33.30	39	9,574	0.41%
2020/12/03	3	34.75	11	34.67	34.30	-8	9,555	-0.08%
2020/12/02	6	35.44	8	35.24	34.80	-2	9,654	-0.02%
2020/12/01	6	34.97	5	34.81	34.90	1	9,745	0.01%
2020/11/30	18	35.70	29	35.23	35.15	-11	10,142	-0.11%
2020/11/27	31	35.18	8	35.24	35.35	23	10,433	0.22%
2020/11/26	11	35.49	30	35.69	35.55	-19	10,637	-0.18%
2020/11/25	63	35.68	75	35.81	34.65	-12	11,223	-0.11%
2020/11/24	43	35.16	37	34.86	34.80	6	11,433	0.05%
2020/11/23	47	35.09	54	34.99	34.85	-7	11,559	-0.06%
2020/11/20	2	34.65	8	34.62	34.40	-6	11,817	-0.05%
2020/11/19	31	34.70	20	35.33	34.35	11	12,115	0.09%
2020/11/18	24	34.91	24	35.02	34.85	0	12,123	0.00%
2020/11/17	87	35.27	57	35.03	35.40	30	12,077	0.25%
2020/11/16	10	33.83	2	34.00	33.55	8	11,872	0.07%
2020/11/13	5	33.97	6	33.81	34.00	-1	11,866	-0.01%
2020/11/12	7	33.15	6	33.60	33.15	1	11,859	0.01%
2020/11/11	4	34.05	5	34.05	33.85	-1	11,853	-0.01%
2020/11/10	3	34.23	2	33.50	33.90	1	11,838	0.01%
2020/11/09	2	35.15	15	35.08	35.00	-13	11,793	-0.11%
2020/11/06	17	35.00	8.5	34.90	34.95	8.5	11,730	0.07%
2020/11/05	6	34.12	7	34.02	34.40	-1	11,680	-0.01%
2020/11/04	8	33.36	7	33.86	33.50	1	11,687	0.01%
2020/11/03	8	33.08	9	32.57	33.25	-1	11,720	-0.01%
2020/11/02	6	31.94	5	32.12	31.90	1	11,709	0.01%
2020/10/30	12	33.30	13	33.65	32.95	-1	11,806	-0.01%
2020/10/29	4	33.70	8	33.09	33.70	-4	11,807	-0.03%
2020/10/28	3	34.15	6	34.35	34.10	-3	11,760	-0.03%
2020/10/27	7	34.32	3	34.30	34.15	4	11,771	0.03%
2020/10/26	1	34.80	2	35.03	34.70	-1	11,780	-0.01%
2020/10/23	5	34.62	6	34.72	34.50	-1	11,716	-0.01%
2020/10/22	31	34.44	41	35.04	34.55	-10	11,704	-0.09%
2020/10/21	23	35.39	19	35.58	35.25	4	11,645	0.03%
2020/10/20	19	35.79	23	35.73	35.40	-4	11,631	-0.03%
2020/10/19	17	35.48	29	35.16	35.30	-12	11,564	-0.10%
2020/10/16	22	35.82	38	35.62	35.40	-16	11,550	-0.14%
2020/10/15	66	36.65	51	36.79	36.20	15	11,471	0.13%
2020/10/14	19	34.91	13	35.12	35.10	6	11,141	0.05%
2020/10/13	0	0.00	2	33.90	33.85	-2	11,046	-0.02%
2020/10/12	4	34.73	11	34.65	34.60	-7	10,961	-0.06%
2020/10/08	36	36.12	21	36.27	36.00	15	10,840	0.14%
2020/10/07	12	34.74	14	34.51	34.70	-2	10,497	-0.02%
2020/10/06	15	34.84	19	35.04	34.70	-4	10,472	-0.04%
2020/10/05	21	35.08	29	35.25	34.95	-8	10,404	-0.08%
2020/09/30	30	34.38	25	34.38	34.95	5	10,342	0.05%
2020/09/29	48	35.29	41	34.67	34.15	7	10,290	0.07%
2020/09/28	30	35.26	18	35.00	34.50	12	10,230	0.12%
2020/09/25	46	37.94	50	37.12	35.15	-4	10,158	-0.04%
2020/09/24	172	37.97	161	38.18	39.00	11	9,480	0.12%	大買/大賣/
2020/09/23	22	35.49	26	35.97	36.65	-4	8,066	-0.05%
2020/09/22	16	34.02	18	33.92	33.35	-2	7,863	-0.03%
2020/09/21	39	34.93	54	34.90	34.30	-15	7,708	-0.19%
2020/09/18	22	34.37	25	34.49	34.20	-3	7,523	-0.04%
2020/09/17	227	34.32	188	34.30	34.25	39	7,327	0.53%	大買/大賣/
2020/09/16	30	32.19	22	32.60	33.25	8	6,526	0.12%
2020/09/15	8	30.74	8	30.23	30.25	0	6,266	0.00%
2020/09/14	9	29.89	8	29.90	30.60	1	6,261	0.02%
2020/09/11	4	29.30	2	30.00	29.45	2	6,229	0.03%
2020/09/10	11	30.60	8	30.08	30.20	3	6,137	0.05%
2020/09/09	0	0.00	3	31.23	31.50	-3	6,039	-0.05%
2020/09/08	0	0.00	5	31.80	31.45	-5	5,967	-0.08%
2020/09/07	21	32.47	15	31.92	31.90	6	5,899	0.10%
2020/09/04	58	33.22	73	33.22	33.10	-15	5,778	-0.26%
2020/09/03	89	34.61	123	34.27	33.90	-34	5,632	-0.60%	大賣/
2020/09/02	80	32.94	78	32.88	33.90	2	5,256	0.04%
2020/09/01	12	32.63	20	32.47	31.90	-8	4,900	-0.16%
2020/08/31	148.5	33.56	107	33.57	33.10	41.5	4,636	0.90%	大買/大賣/
2020/08/28	129	30.88	115	30.81	31.80	14	3,954	0.35%	大買/大賣/
2020/08/27	57	28.71	53	28.71	28.95	4	3,557	0.11%
2020/08/26	60	28.44	72	28.61	28.70	-12	3,395	-0.35%
2020/08/25	16	27.20	16	27.32	28.00	0	3,050	0.00%
2020/08/24	24	26.08	41	25.95	25.75	-17	2,763	-0.62%
2020/08/21	0	0.00	11	24.03	25.30	-11	2,765	-0.40%
2020/08/20	11	23.47	3	23.15	23.00	8	2,800	0.29%
2020/08/19	3	25.25	2	25.08	25.15	1	2,762	0.04%
2020/08/18	10	25.50	0	0.00	25.55	10	2,780	0.36%
2020/08/13	0	0.00	1	25.95	25.65	-1	2,766	-0.04%
2020/08/11	0	0.00	5	25.45	25.35	-5	2,783	-0.18%
2020/08/10	8	26.71	21	26.80	26.05	-13	2,757	-0.47%
2020/08/07	42	26.68	87	26.29	26.85	-45	2,698	-1.67%
2020/08/06	28	25.77	9	26.14	25.65	19	2,630	0.72%
2020/08/05	51	26.71	42	26.64	26.25	9	2,615	0.34%
2020/08/04	1	26.20	17	26.26	26.25	-16	2,523	-0.63%
2020/07/31	28	25.81	3	25.53	25.50	25	2,510	1.00%
2020/07/30	12	25.84	22	26.03	26.25	-10	2,482	-0.40%
2020/07/29	5	24.82	3	24.75	24.75	2	2,554	0.08%
2020/07/28	0	0.00	2	24.50	24.45	-2	2,585	-0.08%
2020/07/27	10	25.45	0	0.00	24.90	10	2,606	0.38%
2020/07/24	10	25.75	20	26.35	25.40	-10	2,627	-0.38%
2020/07/23	2	25.85	2	26.00	25.85	0	2,632	0.00%
2020/07/22	4	26.10	0	0.00	25.80	4	2,756	0.15%
2020/07/21	0	0.00	4	25.55	25.70	-4	2,739	-0.15%
2020/07/17	0	0.00	1	24.80	24.55	-1	2,740	-0.04%
2020/07/16	0	0.00	2	25.45	25.55	-2	2,752	-0.07%
2020/07/10	0	0.00	9	24.89	25.20	-9	2,815	-0.32%
2020/07/09	21	26.68	3	26.35	25.75	18	2,817	0.64%
2020/07/08	28	26.05	27	26.46	26.60	1	2,798	0.04%
2020/07/07	55	26.37	63	26.13	25.85	-8	2,811	-0.28%
2020/07/06	28	24.83	15	24.62	25.30	13	2,715	0.48%
2020/07/03	0	0.00	8	22.98	23.00	-8	2,644	-0.30%
2020/07/01	12	22.84	18	22.70	22.35	-6	2,708	-0.22%
2020/06/24	18	22.60	0	0.00	22.60	18	2,771	0.65%
2020/06/23	0	0.00	3	22.30	22.65	-3	2,798	-0.11%
2020/06/22	0	0.00	6	22.45	22.40	-6	2,808	-0.21%
2020/06/19	10	22.99	4	22.59	22.40	6	2,830	0.21%
2020/06/18	2	23.00	0	0.00	22.20	2	2,788	0.07%
2020/06/16	0	0.00	1	21.50	21.60	-1	2,826	-0.04%
2020/06/15	8	21.58	8	21.43	21.25	0	2,840	0.00%
2020/06/12	1	20.00	6	20.31	20.80	-5	2,846	-0.18%
2020/06/11	1	21.00	2	21.05	21.00	-1	2,876	-0.03%
2020/06/10	3	21.95	7	21.67	21.70	-4	2,881	-0.14%
2020/06/09	10	23.01	5	22.60	22.30	5	2,887	0.17%
2020/06/08	1	21.55	0	0.00	21.90	1	2,864	0.03%
2020/06/04	0	0.00	1	21.60	21.55	-1	2,834	-0.04%
2020/06/02	0	0.00	10	21.00	21.00	-10	2,763	-0.36%
2020/05/29	0	0.00	5	20.95	20.90	-5	2,742	-0.18%
2020/05/28	18	21.67	6	21.48	21.40	12	2,702	0.44%
2020/05/27	11	20.93	1	20.85	21.20	10	2,615	0.38%
2020/05/26	0	0.00	2	20.40	19.95	-2	2,556	-0.08%
2020/05/25	1	20.10	1	20.20	20.40	0	2,522	0.00%
2020/05/21	0	0.00	6	19.65	19.70	-6	2,485	-0.24%
2020/05/20	1	19.35	1	19.35	19.25	0	2,480	0.00%
2020/05/19	6	19.48	0	0.00	19.60	6	2,540	0.24%
2020/05/15	0	0.00	1	19.00	18.65	-1	2,586	-0.04%
2020/05/08	1	19.75	1	19.80	19.60	0	2,595	0.00%
2020/05/06	0	0.00	1	19.60	19.35	-1	2,577	-0.04%
2020/05/05	5	20.10	7	19.85	19.60	-2	2,576	-0.08%
2020/04/30	1	19.20	5	19.30	19.25	-4	2,540	-0.16%
2020/04/29	7	19.05	0	0.00	18.90	7	2,544	0.28%
2020/04/28	0	0.00	1	19.00	19.10	-1	2,557	-0.04%
2020/04/27	24	18.87	25	19.13	18.75	-1	2,604	-0.04%
2020/04/24	2	17.85	1	18.35	18.35	1	2,476	0.04%
2020/04/23	0	0.00	4	18.25	18.15	-4	2,483	-0.16%
2020/04/22	6	17.55	11	16.82	17.50	-5	2,534	-0.20%
2020/04/21	4	17.63	12	17.48	17.25	-8	2,640	-0.30%
2020/04/20	5	18.10	0	0.00	18.20	5	2,913	0.17%
2020/04/17	1	18.30	0	0.00	17.95	1	2,926	0.03%
2020/04/16	2	17.90	0	0.00	18.05	2	2,899	0.07%
2020/04/15	1	18.05	0	0.00	18.05	1	2,934	0.03%
2020/04/13	0	0.00	2	17.28	17.35	-2	2,988	-0.07%
2020/04/10	9	17.91	7	17.99	17.70	2	3,050	0.07%
2020/04/09	5	17.32	5	16.95	17.00	0	3,002	0.00%
2020/04/08	4	17.48	0	0.00	17.40	4	2,971	0.13%
2020/04/07	5	16.38	4	16.30	16.20	1	2,923	0.03%
2020/04/06	4	15.65	0	0.00	15.60	4	2,855	0.14%
2020/04/01	0	0.00	8	15.50	15.50	-8	2,875	-0.28%
2020/03/31	8	15.73	4	15.63	15.60	4	3,152	0.13%
2020/03/30	4	14.50	0	0.00	15.10	4	3,213	0.12%
2020/03/27	4	15.28	0	0.00	15.00	4	3,234	0.12%
2020/03/25	2	15.20	5	14.95	15.20	-3	3,271	-0.09%
2020/03/24	5	14.00	0	0.00	14.05	5	3,303	0.15%
2020/03/23	4	13.50	0	0.00	13.50	4	3,339	0.12%
2020/03/19	6	14.33	0	0.00	14.20	6	3,417	0.18%
2020/03/17	0	0.00	1	16.25	15.60	-1	3,409	-0.03%
2020/03/16	6	17.10	1	17.50	17.25	5	3,423	0.15%
2020/03/13	5	18.15	5	19.00	18.95	0	3,431	0.00%
2020/03/12	10	20.58	9	20.22	20.15	1	3,623	0.03%
2020/03/09	1	23.70	0	0.00	22.90	1	3,723	0.03%
2020/03/06	0	0.00	1	24.00	24.05	-1	3,748	-0.03%
2020/03/05	1	24.50	4	24.40	24.35	-3	3,783	-0.08%
2020/03/04	1	23.85	1	23.85	24.00	0	3,957	0.00%
2020/03/03	0	0.00	2	24.15	24.10	-2	4,077	-0.05%
2020/03/02	2	23.15	0	0.00	23.55	2	4,127	0.05%
2020/02/27	2	24.28	7	23.68	23.55	-5	4,179	-0.12%
2020/02/26	1	25.00	0	0.00	24.90	1	4,208	0.02%
2020/02/25	0	0.00	1	24.90	24.90	-1	4,226	-0.02%
2020/02/24	1	25.20	0	0.00	25.20	1	4,255	0.02%
2020/02/21	1	25.75	0	0.00	25.65	1	4,276	0.02%
2020/02/20	9	26.26	6	26.27	25.90	3	4,291	0.07%
2020/02/19	25	25.69	26	25.75	25.80	-1	4,237	-0.02%
2020/02/18	0	0.00	2	24.70	24.70	-2	4,236	-0.05%
2020/02/14	0	0.00	1	25.25	25.10	-1	4,540	-0.02%
2020/02/12	8	25.72	6	25.89	25.55	2	4,632	0.04%
2020/02/10	2	24.60	0	0.00	24.50	2	4,738	0.04%
2020/02/07	6	25.25	1	25.30	25.10	5	4,796	0.10%
2020/02/06	1	25.15	0	0.00	25.60	1	4,902	0.02%
2020/02/05	16	25.44	24	25.60	25.20	-8	4,916	-0.16%
2020/02/04	36	25.11	30	25.00	24.90	6	4,886	0.12%
2020/02/03	0	0.00	31	23.75	23.55	-31	4,930	-0.63%
2020/01/31	12	25.51	4	25.08	24.65	8	4,932	0.16%
2020/01/30	15	25.32	5	25.29	25.05	10	5,152	0.19%
2020/01/17	0	0.00	6	27.61	27.65	-6	5,417	-0.11%
2020/01/16	5	28.21	1	27.80	27.80	4	5,541	0.07%
2020/01/15	16	28.07	11	27.92	28.40	5	5,473	0.09%
2020/01/14	37	27.94	35	27.95	27.80	2	5,353	0.04%
2020/01/10	2	26.98	2	26.88	26.95	0	5,052	0.00%
2020/01/09	9	27.02	11	26.90	26.70	-2	5,108	-0.04%
2020/01/08	3	26.72	0	0.00	26.70	3	5,119	0.06%
2020/01/07	13	26.79	13	27.02	27.00	0	5,092	0.00%
2020/01/06	6	26.69	1	26.75	27.15	5	4,980	0.10%
2020/01/02	3	26.15	2	26.38	26.35	1	4,860	0.02%
2019/12/31	3	26.28	0	0.00	26.20	3	4,840	0.06%
2019/12/30	2	26.55	5	26.60	26.60	-3	4,819	-0.06%
2019/12/27	2	26.35	5	26.41	26.40	-3	4,807	-0.06%
2019/12/26	61	27.47	57	27.06	26.50	4	4,756	0.08%
2019/12/25	6	26.89	5	26.81	27.30	1	4,460	0.02%
2019/12/24	2	27.00	1	26.65	26.60	1	4,350	0.02%
2019/12/23	7	26.86	12	26.80	26.80	-5	4,326	-0.12%
2019/12/20	16	26.60	0	0.00	26.80	16	4,288	0.37%
2019/12/19	11	26.69	7	26.51	26.35	4	4,257	0.09%
2019/12/18	18	26.48	35	26.28	26.30	-17	4,240	-0.40%
2019/12/17	11	26.78	5	26.20	26.30	6	4,183	0.14%
2019/12/16	0	0.00	2	25.60	26.10	-2	4,092	-0.05%
2019/12/12	0	0.00	2	25.30	25.05	-2	4,031	-0.05%
2019/12/11	5	25.25	16	25.26	25.10	-11	4,037	-0.27%
2019/12/10	1	25.75	0	0.00	25.55	1	3,988	0.03%
2019/12/09	18	26.46	11	26.15	25.65	7	3,957	0.18%
2019/12/06	5	26.50	5	26.66	26.70	0	3,742	0.00%
2019/12/05	2	26.00	3	25.88	26.00	-1	3,682	-0.03%
2019/12/04	1	26.10	5	26.18	25.85	-4	3,642	-0.11%
2019/12/03	7	26.14	1	26.35	26.35	6	3,606	0.17%
2019/12/02	3	25.68	5	25.69	25.70	-2	3,574	-0.06%
2019/11/29	10	26.23	4	26.13	25.75	6	3,545	0.17%
2019/11/28	5	26.38	5	26.09	26.60	0	3,380	0.00%
2019/11/27	2	25.60	5	25.75	25.60	-3	3,262	-0.09%
2019/11/25	6	25.13	7	25.29	25.55	-1	3,324	-0.03%
2019/11/22	7	24.66	11	24.65	24.40	-4	3,321	-0.12%
2019/11/21	4	24.65	4	24.30	24.35	0	3,301	0.00%
2019/11/20	8	24.96	4	24.85	24.80	4	3,254	0.12%
2019/11/19	4	25.11	2	25.35	25.00	2	3,237	0.06%
2019/11/18	1	25.20	0	0.00	25.05	1	3,216	0.03%
2019/11/14	1	25.75	47	25.51	25.95	-46	3,108	-1.48%
2019/11/13	28	25.98	48	26.22	25.50	-20	3,039	-0.66%
2019/11/12	5	24.70	51	25.21	25.05	-46	2,794	-1.65%
2019/11/11	3	24.47	8	24.58	24.10	-5	2,724	-0.18%
2019/11/08	9	25.63	5	25.50	25.30	4	2,691	0.15%
2019/11/07	0	0.00	5	25.08	24.90	-5	2,570	-0.19%
2019/11/06	4	25.06	2	25.08	24.65	2	2,518	0.08%
2019/11/05	11	24.60	13	24.66	25.20	-2	2,460	-0.08%
2019/11/04	2	23.60	1	23.75	23.45	1	2,357	0.04%
2019/11/01	1	23.75	16	23.61	23.75	-15	2,327	-0.64%
2019/10/31	10	24.32	19	23.71	23.55	-9	2,334	-0.39%
2019/10/30	6	24.93	2	24.95	25.00	4	2,247	0.18%
2019/10/29	105	25.28	58	25.88	25.00	47	2,243	2.09%	大買/
2019/10/28	58	25.09	40	25.26	25.95	18	2,154	0.84%
2019/10/25	17	23.44	19	23.44	23.60	-2	1,993	-0.10%
2019/10/24	24	23.33	27	23.32	22.95	-3	1,895	-0.16%
2019/10/23	0	0.00	20	22.00	22.00	-20	1,743	-1.15%
2019/10/18	1	22.25	5	22.25	22.25	-4	1,729	-0.23%
2019/10/17	6	22.60	5	22.54	22.15	1	1,708	0.06%
2019/10/16	14	22.01	2	22.00	22.70	12	1,625	0.74%
2019/10/04	20	20.74	0	0.00	21.10	20	1,595	1.25%
2019/09/26	20	21.00	0	0.00	20.70	20	1,641	1.22%
2019/09/25	6	21.27	3	21.15	21.00	3	1,629	0.18%
2019/09/24	0	0.00	4	21.50	21.50	-4	1,612	-0.25%
2019/09/23	12	22.00	1	21.95	21.95	11	1,612	0.68%
2019/09/20	0	0.00	5	21.35	21.30	-5	1,575	-0.32%
2019/09/19	1	20.90	0	0.00	21.15	1	1,579	0.06%
2019/09/18	0	0.00	1	20.80	20.80	-1	1,621	-0.06%
2019/09/12	0	0.00	1	21.30	21.00	-1	1,576	-0.06%
2019/09/09	6	21.14	1	21.20	21.15	5	1,537	0.33%
2019/09/06	2	20.75	2	20.90	20.90	0	1,512	0.00%
2019/09/05	4	20.90	4	20.75	20.90	0	1,505	0.00%
2019/08/30	1	20.70	3	20.30	20.20	-2	1,457	-0.14%
2019/08/28	9	21.26	11	21.30	20.70	-2	1,424	-0.14%
2019/08/27	2	19.50	4	19.93	20.40	-2	1,255	-0.16%
2019/08/20	6	18.88	0	0.00	18.80	6	1,161	0.52%
2019/08/19	2	18.90	0	0.00	18.75	2	1,159	0.17%
2019/08/08	4	19.45	0	0.00	19.40	4	1,132	0.35%
2019/08/06	3	19.05	4	19.25	19.75	-1	1,109	-0.09%
2019/08/02	3	20.65	0	0.00	20.45	3	1,102	0.27%
2019/08/01	0	0.00	4	21.25	21.35	-4	1,093	-0.37%
2019/07/31	0	0.00	3	22.02	21.75	-3	1,081	-0.28%
2019/07/30	40	22.87	52	22.87	21.95	-12	1,041	-1.15%
2019/07/29	5	21.81	1	20.80	22.10	4	864	0.46%
2019/07/26	0	0.00	16	20.05	20.10	-16	750	-2.13%
2019/07/24	3	20.18	1	20.15	20.05	2	775	0.26%
2019/07/23	1	20.45	1	20.10	20.10	0	815	0.00%
2019/07/22	4	20.26	0	0.00	20.25	4	849	0.47%
2019/07/19	2	20.05	0	0.00	19.90	2	878	0.23%
2019/07/17	2	19.95	0	0.00	19.95	2	884	0.23%
2019/07/15	8	20.56	4	20.25	20.55	4	880	0.45%
2019/07/12	0	0.00	1	19.95	19.85	-1	885	-0.11%
2019/07/11	2	20.15	2	20.35	20.10	0	910	0.00%
2019/07/10	6	20.15	0	0.00	20.15	6	977	0.61%
2019/07/08	0	0.00	3	19.30	19.15	-3	1,005	-0.30%
2019/07/05	0	0.00	7	19.85	19.85	-7	1,020	-0.69%
2019/07/04	2	19.95	2	19.80	19.90	0	1,036	0.00%
2019/07/03	10	19.65	6	19.68	19.55	4	1,068	0.37%
2019/07/02	4	19.15	10	19.16	19.15	-6	1,166	-0.51%
2019/06/28	1	19.40	0	0.00	19.40	1	1,338	0.07%
2019/06/26	0	0.00	1	18.65	18.65	-1	1,410	-0.07%
2019/06/25	11	18.32	4	18.59	18.60	7	1,444	0.48%
2019/06/11	0	0.00	5	18.00	18.00	-5	1,759	-0.28%
2019/06/10	0	0.00	1	17.25	17.25	-1	1,763	-0.06%
2019/06/06	0	0.00	8	17.20	17.25	-8	1,779	-0.45%
2019/06/05	1	17.45	0	0.00	17.55	1	1,805	0.06%
2019/05/31	8	18.05	0	0.00	17.85	8	1,900	0.42%
2019/05/30	0	0.00	12	17.44	17.55	-12	1,902	-0.63%
2019/05/28	5	17.15	0	0.00	17.30	5	1,916	0.26%
2019/05/27	12	17.25	0	0.00	17.10	12	1,923	0.62%
2019/05/20	0	0.00	3	17.15	17.20	-3	2,034	-0.15%
2019/05/08	2	19.85	0	0.00	19.85	2	2,045	0.10%
2019/04/30	1	19.20	1	19.65	19.90	0	2,005	0.00%
2019/04/29	0	0.00	10	19.79	19.50	-10	1,977	-0.51%
2019/04/26	1	20.60	4	21.60	20.80	-3	1,929	-0.16%
2019/04/25	13	22.17	3	22.43	22.00	10	1,892	0.53%
2019/04/19	1	21.80	1	22.10	21.55	0	1,850	0.00%
2019/04/18	2	21.95	0	0.00	21.55	2	1,839	0.11%
2019/04/16	12	22.57	11	22.80	22.70	1	1,780	0.06%
2019/04/15	1	22.20	0	0.00	22.20	1	1,702	0.06%
2019/04/12	0	0.00	28	21.33	21.15	-28	1,666	-1.68%
2019/04/11	2	22.40	0	0.00	21.80	2	1,641	0.12%
2019/04/10	5	22.15	4	22.15	22.25	1	1,618	0.06%
2019/04/09	2	22.75	8	22.51	22.00	-6	1,603	-0.37%
2019/04/08	38	22.99	20	22.91	22.35	18	1,584	1.14%
2019/04/03	12	21.37	14	22.18	22.30	-2	1,492	-0.13%
2019/04/02	12	20.34	13	20.53	21.25	-1	1,374	-0.07%
2019/04/01	9	20.53	7	20.29	20.25	2	1,339	0.15%
2019/03/29	19	20.83	28	20.88	20.50	-9	1,326	-0.68%
2019/03/28	1	20.20	9	20.29	20.20	-8	1,275	-0.63%
2019/03/27	19	19.86	6	19.82	19.80	13	1,276	1.02%
2019/03/26	23	20.80	16	20.67	20.10	7	1,290	0.54%
2019/03/25	40	18.64	28	18.74	19.60	12	1,197	1.00%
2019/03/22	14	18.79	38	19.20	19.25	-24	1,350	-1.78%
2019/03/21	0	0.00	3	18.33	18.60	-3	1,400	-0.21%
2019/03/19	0	0.00	5	18.15	17.85	-5	1,382	-0.36%
2019/03/15	1	17.80	0	0.00	17.80	1	1,388	0.07%
2019/03/14	3	17.70	0	0.00	17.55	3	1,386	0.22%
2019/03/13	6	18.10	3	18.15	17.90	3	1,382	0.22%
2019/03/12	1	18.90	0	0.00	18.35	1	1,383	0.07%
2019/03/11	52	18.88	11	18.73	18.65	41	1,423	2.88%
2019/03/08	3	18.77	0	0.00	18.60	3	1,412	0.21%
2019/03/07	1	18.55	1	18.00	18.05	0	1,365	0.00%
2019/03/06	4	18.45	10	18.37	18.65	-6	1,360	-0.44%
2019/03/05	2	18.30	2	17.95	18.00	0	1,362	0.00%
2019/03/04	5	18.15	6	18.15	18.10	-1	1,376	-0.07%
2019/02/26	0	0.00	5	17.71	17.70	-5	1,540	-0.32%
2019/02/25	2	17.90	5	17.75	17.95	-3	1,568	-0.19%
2019/02/22	33	18.45	17	18.61	18.00	16	1,622	0.99%
2019/02/21	2	17.95	0	0.00	18.20	2	1,667	0.12%
2019/02/15	0	0.00	2	17.95	17.65	-2	1,747	-0.11%
2019/02/14	0	0.00	2	16.83	16.85	-2	1,720	-0.12%
2019/02/12	1	16.40	2	16.43	16.45	-1	1,719	-0.06%
2019/02/11	1	16.15	0	0.00	16.20	1	1,713	0.06%
2019/01/18	5	16.35	0	0.00	16.40	5	1,723	0.29%
2019/01/11	2	16.70	0	0.00	16.35	2	1,693	0.12%
2019/01/10	0	0.00	1	16.65	16.65	-1	1,685	-0.06%
2019/01/02	1	17.45	9	17.45	17.45	-8	1,680	-0.48%
2018/12/27	0	0.00	4	18.00	18.10	-4	1,677	-0.24%
2018/12/26	0	0.00	2	17.55	17.50	-2	1,641	-0.12%
2018/12/24	6	18.35	7	17.98	18.10	-1	1,602	-0.06%
2018/12/21	1	17.65	1	17.40	17.70	0	1,573	0.00%
2018/12/20	1	19.80	10	19.50	18.15	-9	1,547	-0.58%
2018/12/19	6	19.37	0	0.00	19.50	6	1,506	0.40%
2018/12/18	46	19.46	47	19.19	19.00	-1	1,466	-0.07%
2018/12/17	18	19.43	15	19.39	19.50	3	1,420	0.21%
2018/12/14	1	17.95	4	18.13	19.15	-3	1,219	-0.25%
2018/12/11	1	17.80	1	17.65	17.65	0	1,078	0.00%
2018/12/10	1	18.45	2	18.10	17.95	-1	1,064	-0.09%
2018/12/06	0	0.00	4	17.95	17.80	-4	1,041	-0.38%
2018/12/05	2	18.60	0	0.00	18.25	2	1,031	0.19%
2018/12/04	14	19.41	0	0.00	18.95	14	1,021	1.37%
2018/12/03	0	0.00	1	18.45	18.50	-1	972	-0.10%
2018/11/29	0	0.00	8	17.96	17.85	-8	942	-0.85%
2018/11/28	5	18.42	4	18.05	18.05	1	927	0.11%
2018/11/27	2	18.90	0	0.00	18.65	2	902	0.22%
2018/11/26	25	18.88	27	19.01	19.00	-2	882	-0.23%
2018/11/23	6	18.75	7	18.66	18.75	-1	771	-0.13%
2018/11/22	0	0.00	1	18.50	18.45	-1	710	-0.14%
2018/11/21	3	18.77	2	18.40	18.65	1	676	0.15%
2018/11/20	2	18.65	2	18.60	18.60	0	613	0.00%
2018/11/16	1	17.80	0	0.00	17.50	1	479	0.21%
2018/11/15	0	0.00	3	17.75	17.60	-3	447	-0.67%
2018/11/14	1	17.55	0	0.00	18.40	1	424	0.24%
2018/11/13	1	14.75	0	0.00	17.35	1	393	0.25%
2018/10/30	6	13.90	0	0.00	14.00	6	381	1.57%
2018/10/22	4	13.80	0	0.00	13.95	4	376	1.06%
2018/10/15	2	13.75	0	0.00	14.00	2	402	0.50%
2018/10/12	3	13.60	0	0.00	13.75	3	408	0.73%
2018/10/11	5	14.15	0	0.00	13.95	5	415	1.20%
2018/10/05	3	15.95	0	0.00	16.00	3	425	0.70%
2018/10/01	3	17.08	2	17.23	17.60	1	447	0.22%
2018/09/26	2	18.00	0	0.00	17.85	2	453	0.44%
2018/09/25	2	18.60	0	0.00	18.40	2	463	0.43%
2018/09/13	1	18.95	0	0.00	18.90	1	707	0.14%
2018/09/12	4	18.98	0	0.00	19.10	4	716	0.56%
2018/09/11	1	19.05	0	0.00	19.25	1	742	0.13%
2018/09/10	5	19.39	0	0.00	19.15	5	804	0.62%
2018/09/07	0	0.00	1	20.40	19.95	-1	834	-0.12%
2018/09/04	0	0.00	1	19.80	19.70	-1	852	-0.12%
2018/08/30	0	0.00	1	20.00	20.00	-1	904	-0.11%
2018/08/28	1	20.55	0	0.00	20.25	1	914	0.11%
2018/08/24	0	0.00	1	20.30	20.05	-1	939	-0.11%
2018/08/21	0	0.00	1	21.00	20.80	-1	970	-0.10%
2018/08/20	1	21.50	0	0.00	21.40	1	987	0.10%
2018/08/17	0	0.00	1	19.50	20.45	-1	984	-0.10%
2018/08/14	3	19.70	0	0.00	19.85	3	1,064	0.28%
2018/08/13	0	0.00	1	19.50	19.85	-1	1,100	-0.09%
2018/08/10	1	21.00	0	0.00	20.95	1	1,178	0.08%
2018/08/06	1	21.00	1	20.40	21.00	0	1,308	0.00%
2018/07/31	2	21.60	0	0.00	21.55	2	1,490	0.13%
2018/07/30	1	21.55	0	0.00	21.60	1	1,495	0.07%
2018/07/26	0	0.00	2	22.30	22.05	-2	1,497	-0.13%
2018/07/24	0	0.00	2	21.55	21.50	-2	1,499	-0.13%
2018/07/23	5	21.80	0	0.00	21.75	5	1,499	0.33%
2018/07/20	0	0.00	5	22.15	22.15	-5	1,499	-0.33%
2018/07/17	1	22.40	0	0.00	22.40	1	1,494	0.07%
2018/07/16	1	22.65	1	22.90	22.90	0	1,494	0.00%
2018/07/13	4	22.95	0	0.00	22.85	4	1,514	0.26%
2018/07/11	2	22.90	0	0.00	22.80	2	1,514	0.13%
2018/07/10	0	0.00	5	23.15	23.15	-5	1,508	-0.33%
2018/07/06	1	23.40	0	0.00	23.40	1	1,517	0.07%
2018/07/05	2	23.70	0	0.00	23.25	2	1,538	0.13%
2018/07/03	1	23.50	0	0.00	23.40	1	1,596	0.06%
2018/07/02	0	0.00	5	24.85	24.70	-5	1,582	-0.32%
2018/06/29	6	25.13	1	24.70	24.70	5	1,586	0.32%
2018/06/28	15	25.03	0	0.00	24.90	15	1,576	0.95%
2018/06/27	1	26.00	5	26.39	25.60	-4	1,558	-0.26%
2018/06/26	7	26.36	5	26.53	26.90	2	1,510	0.13%
2018/06/25	0	0.00	9	25.52	25.60	-9	1,428	-0.63%
2018/06/20	4	24.15	0	0.00	24.30	4	1,376	0.29%
2018/06/19	1	25.95	11	25.87	25.45	-10	1,362	-0.73%
2018/06/14	1	22.85	1	22.65	22.65	0	1,282	0.00%
2018/06/13	4	22.85	0	0.00	22.65	4	1,282	0.31%
2018/06/12	1	23.00	5	23.10	23.25	-4	1,274	-0.31%
2018/06/11	7	23.71	0	0.00	23.20	7	1,263	0.55%
2018/06/08	0	0.00	1	24.20	24.35	-1	1,247	-0.08%
2018/06/07	6	24.78	1	24.80	24.60	5	1,236	0.40%
2018/06/05	6	24.31	0	0.00	24.15	6	1,224	0.49%
2018/06/04	6	24.60	1	24.70	24.55	5	1,214	0.41%
2018/06/01	2	24.20	3	25.00	25.00	-1	1,200	-0.08%
2018/05/31	2	24.45	0	0.00	24.35	2	1,190	0.17%
2018/05/30	6	24.64	0	0.00	24.60	6	1,184	0.51%
2018/05/29	8	25.43	2	25.45	25.05	6	1,182	0.51%
2018/05/28	2	24.95	1	25.15	25.10	1	1,179	0.08%
2018/05/25	2	25.48	31	25.39	25.35	-29	1,161	-2.50%
2018/05/24	3	25.82	2	25.83	25.95	1	1,151	0.09%
2018/05/23	6	25.18	0	0.00	26.00	6	1,131	0.53%
2018/05/22	2	24.10	1	24.20	24.25	1	1,068	0.09%
2018/05/21	4	24.13	0	0.00	24.25	4	1,055	0.38%
2018/05/18	8	24.32	5	24.53	24.25	3	1,019	0.29%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/16	7	21.81	0	0.00	21.40	7	898	0.78%
2018/05/15	0	0.00	6	22.10	22.15	-6	879	-0.68%
2018/05/14	0	0.00	1	23.00	22.65	-1	868	-0.12%
2018/05/11	0	0.00	6	21.54	21.40	-6	822	-0.73%
2018/05/10	30	21.88	1	22.40	21.45	29	792	3.66%
2018/05/09	15	22.14	7	22.62	22.10	8	745	1.07%