國統 (8936)-新光-高雄券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.4
漲跌
▲0.2
漲幅
+0.38%
成交量
918張
產業
上櫃其他類股
319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

國統 (8936)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
2024/11/21	2	52.20	1	52.70	52.40	1	1,857	0.05%
2024/11/20	0.6	53.04	0	0.00	52.20	0.6	1,864	0.03%
2024/11/19	6.1	52.47	0	0.00	52.80	6.1	1,873	0.32%
2024/11/18	1	52.00	2	52.80	51.90	-1	1,914	-0.05%
2024/11/15	0	0.00	11	53.19	53.10	-11	1,953	-0.56%
2024/11/14	9.4	53.02	0	0.00	52.60	9.4	1,977	0.48%
2024/11/13	3.1	53.84	1	53.80	54.40	2.1	2,011	0.10%
2024/11/12	0.2	54.11	4	54.44	53.70	-3.9	2,027	-0.19%
2024/11/11	48.8	55.61	9	56.16	54.80	39.8	2,015	1.98%
2024/11/08	4.7	60.98	6	60.24	60.10	-1.4	1,938	-0.07%
2024/11/07	9	61.62	0	0.00	61.60	9	1,964	0.46%
2024/11/06	0	0.00	2	60.40	60.30	-2	1,992	-0.10%
2024/11/05	2	60.85	1.6	61.15	60.60	0.4	2,096	0.02%
2024/11/04	0.2	62.73	1.1	62.25	62.30	-0.9	2,243	-0.04%
2024/11/01	0.3	62.34	0	0.00	62.70	0.3	2,349	0.01%
2024/10/30	2.1	60.87	2	61.26	61.10	0.1	2,406	0.00%
2024/10/29	10.1	61.77	2	61.75	61.10	8.1	2,449	0.33%
2024/10/28	5.2	62.71	2.1	62.90	62.60	3.1	2,586	0.12%
2024/10/24	2.4	63.80	1	64.20	63.40	1.4	2,916	0.05%
2024/10/23	0.1	65.60	0	65.50	64.90	0	3,030	0.00%
2024/10/22	0	0.00	0.2	65.40	65.10	-0.2	3,234	-0.01%
2024/10/18	0	65.50	0	0.00	64.70	0	4,127	0.00%
2024/10/17	10	65.80	0	0.00	65.20	10	4,654	0.22%
2024/10/16	2	65.70	0	0.00	66.10	2	5,007	0.04%
2024/10/15	0	0.00	20	64.57	64.30	-20	5,398	-0.37%
2024/10/14	21.4	64.80	0.1	64.91	64.50	21.3	5,867	0.36%
2024/10/11	1.1	64.09	1.1	64.25	63.90	0	5,971	0.00%
2024/10/09	1.1	62.12	2	62.10	62.10	-1	6,131	-0.02%
2024/10/08	1.1	64.39	0	64.50	63.70	1	6,140	0.02%
2024/10/07	7.7	64.55	7.1	64.41	64.50	0.6	6,194	0.01%
2024/10/04	9.1	61.99	1.2	62.13	61.30	7.9	6,262	0.13%
2024/10/01	1.1	63.66	0	0.00	63.20	1.1	6,290	0.02%
2024/09/30	0	64.00	0	0.00	63.70	0	6,470	0.00%
2024/09/27	0.3	65.17	0	0.00	64.80	0.3	6,498	0.00%
2024/09/26	0.1	65.72	1.1	65.90	65.20	-1.1	6,622	-0.02%
2024/09/25	0.1	65.60	1	65.40	65.90	-1	6,639	-0.01%
2024/09/24	0.4	65.71	0	0.00	65.00	0.4	6,649	0.01%
2024/09/20	1	67.20	5.2	67.11	66.90	-4.2	6,695	-0.06%
2024/09/19	0.1	67.50	21	67.20	67.30	-20.9	6,729	-0.31%
2024/09/18	2.3	68.05	5.8	67.93	67.70	-3.5	6,757	-0.05%
2024/09/16	12.7	67.91	7	67.83	67.60	5.7	6,807	0.08%
2024/09/13	3.3	64.98	7.2	64.83	64.80	-3.9	6,752	-0.06%
2024/09/12	2.1	63.50	1.7	64.32	63.40	0.4	6,853	0.01%
2024/09/11	1.3	61.81	2.3	61.47	63.30	-1.1	6,906	-0.02%
2024/09/10	5.7	63.09	3.1	63.19	62.30	2.5	6,937	0.04%
2024/09/09	41.1	63.50	40.7	62.85	63.40	0.4	7,019	0.01%
2024/09/06	3.1	62.47	0	62.80	62.50	3	7,212	0.04%
2024/09/05	1	63.00	12.3	63.10	63.00	-11.3	7,295	-0.15%
2024/09/04	8.4	62.03	6.1	62.09	61.10	2.3	7,339	0.03%
2024/09/03	3.2	66.03	4.1	66.56	65.50	-1	7,415	-0.01%
2024/09/02	3.3	67.08	2	67.96	66.70	1.3	7,509	0.02%
2024/08/30	25	67.34	3.9	67.32	66.70	21.1	7,563	0.28%
2024/08/29	3.1	66.92	2.4	67.23	66.70	0.7	7,734	0.01%
2024/08/28	12.3	68.20	17.2	68.06	67.40	-4.9	7,875	-0.06%
2024/08/27	5.3	68.13	3	68.41	68.40	2.4	8,073	0.03%
2024/08/26	3.1	68.07	36	68.43	68.00	-32.9	8,134	-0.40%
2024/08/23	2.2	67.34	1.1	68.14	67.70	1.1	8,204	0.01%
2024/08/22	2	67.60	2	68.50	67.60	0	8,450	0.00%
2024/08/21	2.2	68.39	3	68.57	67.90	-0.8	8,593	-0.01%
2024/08/20	4	68.28	10	68.24	68.50	-6	8,736	-0.07%
2024/08/19	18.4	67.91	9	67.70	67.30	9.4	9,106	0.10%
2024/08/16	2.3	68.80	29	69.13	68.40	-26.7	9,130	-0.29%
2024/08/15	2.1	68.45	5	69.82	69.10	-2.9	9,184	-0.03%
2024/08/14	4.2	69.44	1	68.60	68.70	3.2	9,226	0.04%
2024/08/13	6	68.52	2.3	68.77	69.60	3.7	9,323	0.04%
2024/08/12	6.5	68.11	5	68.28	68.00	1.5	9,431	0.02%
2024/08/09	2	69.75	5	69.98	69.40	-3	9,566	-0.03%
2024/08/08	15.5	68.05	11	67.61	68.50	4.5	9,753	0.05%
2024/08/07	12.2	68.42	29.3	68.00	68.70	-17.1	10,045	-0.17%
2024/08/06	19.2	63.80	11.1	62.52	64.10	8	10,342	0.08%
2024/08/05	10.5	65.40	9.2	66.17	65.10	1.3	10,409	0.01%
2024/08/02	7.2	73.26	12	72.68	72.30	-4.8	10,430	-0.05%
2024/08/01	5.1	75.45	6	75.93	75.80	-0.9	10,593	-0.01%
2024/07/31	15	74.86	13.5	75.80	75.50	1.5	10,672	0.01%
2024/07/30	2.4	73.32	8.6	73.80	74.40	-6.3	10,700	-0.06%
2024/07/29	27.6	78.05	15.2	77.16	74.00	12.4	10,737	0.12%
2024/07/26	7	79.93	3	79.97	81.10	4	10,739	0.04%
2024/07/23	34.1	83.87	50.4	84.05	82.40	-16.3	10,805	-0.15%
2024/07/22	39.9	83.34	60.7	81.89	81.20	-20.8	10,811	-0.19%
2024/07/19	96.5	87.42	65.1	87.21	84.10	31.4	10,727	0.29%
2024/07/18	67.5	87.40	70.5	87.93	86.80	-3	10,521	-0.03%
2024/07/17	34.2	85.38	26.2	85.89	85.70	8	10,606	0.08%
2024/07/16	81.9	83.57	33.7	82.76	83.90	48.2	10,898	0.44%
2024/07/15	23.6	81.80	41.7	80.91	84.10	-18.1	11,774	-0.15%
2024/07/12	10.1	78.50	2	77.60	76.50	8.1	11,609	0.07%
2024/07/11	29.2	78.25	39.5	78.18	77.30	-10.3	11,749	-0.09%
2024/07/10	6	75.60	16	76.18	75.10	-10	11,790	-0.08%
2024/07/09	2.1	75.28	8	75.34	75.10	-5.9	12,031	-0.05%
2024/07/08	16.1	77.39	11	77.05	76.30	5.1	12,308	0.04%
2024/07/05	3	78.03	3.5	78.13	78.20	-0.5	12,363	0.00%
2024/07/04	28.2	76.64	17.1	77.21	77.40	11.1	12,472	0.09%
2024/07/03	9	77.10	3	77.60	76.60	6	12,410	0.05%
2024/07/02	7.6	78.27	15.2	78.33	77.10	-7.7	12,593	-0.06%
2024/07/01	6.1	76.35	13	76.45	76.00	-6.9	12,697	-0.05%
2024/06/28	2.1	75.61	1	75.60	75.40	1.1	12,834	0.01%
2024/06/27	3	75.88	4	76.70	75.60	-1	12,966	-0.01%
2024/06/26	6.1	76.58	6	76.55	75.80	0.1	13,153	0.00%
2024/06/25	6	76.22	11.1	76.62	76.80	-5.1	13,533	-0.04%
2024/06/24	4	75.10	3.1	75.21	74.50	1	13,807	0.01%
2024/06/21	15.1	77.30	9.5	77.08	75.90	5.6	14,421	0.04%
2024/06/20	2.2	76.81	7	76.94	77.00	-4.8	14,593	-0.03%
2024/06/19	23.7	76.02	17.2	76.26	76.20	6.6	15,012	0.04%
2024/06/18	11	78.76	9.4	78.23	77.50	1.6	15,287	0.01%
2024/06/17	20.5	78.37	12	78.25	78.00	8.5	15,423	0.06%
2024/06/14	9	78.93	3	79.27	79.20	6	15,769	0.04%
2024/06/13	7.1	78.95	10.3	79.01	78.50	-3.2	16,130	-0.02%
2024/06/12	7.1	74.42	9	74.90	75.80	-1.9	16,075	-0.01%
2024/06/11	7.1	72.49	11	72.40	72.30	-3.9	16,098	-0.02%
2024/06/07	37.2	72.88	9	73.44	73.50	28.1	16,225	0.17%
2024/06/06	4.3	73.53	9	73.89	73.30	-4.7	16,339	-0.03%
2024/06/05	0	74.90	27	75.02	74.40	-27	16,334	-0.17%
2024/06/04	11.9	75.62	22	75.98	74.40	-10.1	16,518	-0.06%
2024/06/03	18.2	80.47	23.5	79.44	78.40	-5.4	16,506	-0.03%
2024/05/31	10.1	78.26	52	80.66	82.00	-41.9	16,576	-0.25%
2024/05/30	18	79.86	14	79.03	78.30	4	16,507	0.02%
2024/05/29	29.1	80.83	10	80.58	80.10	19.1	16,656	0.11%
2024/05/28	14	81.64	43.8	81.68	81.20	-29.8	16,852	-0.18%
2024/05/27	15.2	79.11	30.8	79.30	78.70	-15.6	17,115	-0.09%
2024/05/24	21	75.81	16	74.99	76.70	5	17,305	0.03%
2024/05/23	56.5	76.10	37	76.01	75.30	19.5	17,643	0.11%
2024/05/22	19.3	80.77	10.1	80.58	80.10	9.3	17,473	0.05%
2024/05/21	15.5	80.84	11.7	80.15	80.10	3.8	17,766	0.02%
2024/05/20	7.5	81.24	9.3	81.36	80.90	-1.7	17,968	-0.01%
2024/05/17	9.9	82.76	7.3	83.05	82.00	2.7	18,161	0.01%
2024/05/16	31.9	85.03	11.3	84.88	84.30	20.6	18,462	0.11%
2024/05/15	9.3	85.59	20.3	85.72	84.90	-11	18,904	-0.06%
2024/05/14	8.2	82.78	13.9	83.15	83.80	-5.7	19,109	-0.03%
2024/05/13	38.7	79.32	32.6	80.29	82.00	6.1	19,095	0.03%
2024/05/10	68.1	81.64	69.1	81.74	82.40	-0.9	19,130	0.00%
2024/05/09	20.3	89.06	8.5	90.62	88.00	11.8	20,011	0.06%
2024/05/08	5.6	87.91	12	88.53	89.00	-6.4	20,474	-0.03%
2024/05/07	19.7	87.07	14.3	87.00	87.20	5.4	20,495	0.03%
2024/05/06	6	84.90	27.1	84.85	84.30	-21.1	20,434	-0.10%
2024/05/03	6.7	86.64	42.7	87.05	85.10	-36	20,542	-0.18%
2024/05/02	14.9	84.88	14.4	85.27	86.10	0.5	20,517	0.00%
2024/04/30	19.1	82.93	23.1	83.91	83.50	-4	20,664	-0.02%
2024/04/29	27.2	84.76	29.5	84.06	83.20	-2.2	20,766	-0.01%
2024/04/26	57.4	84.04	31.6	83.98	83.60	25.7	20,623	0.12%
2024/04/25	18	85.61	10.7	86.00	85.80	7.4	20,562	0.04%
2024/04/24	57.1	83.39	49.5	83.83	86.30	7.6	20,506	0.04%
2024/04/23	77	80.09	78.4	80.78	82.60	-1.4	20,161	-0.01%
2024/04/22	125.3	89.22	71.6	88.14	82.80	53.7	19,655	0.27%	大買/
2024/04/19	228.4	92.96	154.4	91.57	92.00	73.9	19,143	0.39%	大買/大賣/
2024/04/18	15.4	89.17	32.5	89.75	92.20	-17.1	17,923	-0.10%
2024/04/17	18.4	83.80	40.7	83.25	83.90	-22.3	17,758	-0.13%
2024/04/16	23.6	80.23	12.4	80.32	79.40	11.2	17,552	0.06%
2024/04/15	36.1	83.61	26.7	84.04	82.30	9.3	17,389	0.05%
2024/04/12	28.9	82.91	28.9	82.48	83.50	0	17,174	0.00%
2024/04/11	10.9	79.02	5	79.26	79.60	5.8	16,914	0.03%
2024/04/10	21.4	80.12	19.5	80.93	79.30	1.9	16,983	0.01%
2024/04/09	58.4	81.11	46	81.54	81.30	12.4	16,880	0.07%
2024/04/08	36.3	80.73	27.5	81.21	81.50	8.8	16,806	0.05%
2024/04/03	27.5	80.63	19.1	80.91	79.50	8.4	16,733	0.05%
2024/04/02	33.2	80.39	33.1	80.76	79.80	0.1	16,759	0.00%
2024/04/01	10.4	80.19	10	80.53	80.30	0.4	17,089	0.00%
2024/03/29	17.3	78.04	12.3	78.64	79.90	5	17,103	0.03%
2024/03/28	63.9	79.66	53.1	80.03	78.00	10.8	16,942	0.06%
2024/03/27	73.3	79.31	73	79.51	80.10	0.2	16,572	0.00%
2024/03/26	139	82.07	112.2	82.01	80.40	26.8	16,326	0.16%	大買/大賣/
2024/03/25	56.2	78.91	62.3	79.23	80.50	-6.1	15,772	-0.04%
2024/03/22	40	78.99	55.5	79.26	77.00	-15.5	15,718	-0.10%
2024/03/21	50.2	77.54	28.8	77.64	78.70	21.4	15,349	0.14%
2024/03/20	34.1	73.91	23.9	73.97	73.70	10.2	15,137	0.07%
2024/03/19	59.6	73.26	62.3	73.54	73.80	-2.7	15,213	-0.02%
2024/03/18	46.3	70.67	73.1	69.58	72.00	-26.8	14,990	-0.18%
2024/03/15	40.6	67.08	34	68.09	66.20	6.6	14,931	0.04%
2024/03/14	43.1	67.65	9.1	67.84	67.80	34.1	14,926	0.23%
2024/03/13	52.5	68.12	57	67.98	68.60	-4.5	14,933	-0.03%
2024/03/12	19.8	67.75	38.4	68.40	69.00	-18.6	15,063	-0.12%
2024/03/11	12.9	65.14	12	65.41	65.90	0.9	15,182	0.01%
2024/03/08	49.5	65.07	84	64.44	64.10	-34.5	15,226	-0.23%
2024/03/07	40.1	67.49	16	67.94	66.50	24.1	15,295	0.16%
2024/03/06	55	67.86	54	68.11	68.00	1	15,203	0.01%
2024/03/05	28.2	66.74	35.3	66.86	66.20	-7.1	15,135	-0.05%
2024/03/04	29.3	68.14	26.2	68.71	67.60	3.1	15,129	0.02%
2024/03/01	50.5	68.83	41.4	68.35	68.00	9.1	15,183	0.06%
2024/02/29	67.4	69.02	62.4	69.20	69.10	5	15,009	0.03%
2024/02/27	43	64.98	28	65.48	65.00	15	14,656	0.10%
2024/02/26	55.8	65.62	70.4	66.04	65.70	-14.6	14,424	-0.10%
2024/02/23	33.4	61.74	34	61.92	63.20	-0.7	14,053	0.00%
2024/02/22	115.8	62.66	68.9	62.40	61.40	46.9	14,325	0.33%	大買/
2024/02/21	46.1	65.02	18.2	64.76	64.90	27.9	14,240	0.20%
2024/02/20	48.3	63.81	57.4	63.83	63.70	-9.1	14,217	-0.06%
2024/02/19	75.5	63.73	72.3	63.46	62.70	3.2	14,225	0.02%
2024/02/16	131.7	60.95	159.4	60.93	62.40	-27.6	13,967	-0.20%	大買/大賣/
2024/02/15	48.2	57.18	109.3	57.20	58.20	-61.1	13,574	-0.45%	大賣/
2024/02/05	20.1	53.68	22	53.79	54.20	-1.9	13,384	-0.01%
2024/02/02	49.6	54.58	32.8	54.70	53.80	16.8	13,305	0.13%
2024/02/01	187.7	56.68	166.1	56.02	55.80	21.6	13,101	0.16%	大買/大賣/
2024/01/31	107.4	54.00	102.5	55.34	56.50	4.9	11,973	0.04%	大買/大賣/
2024/01/30	34.9	51.22	19.1	51.56	51.40	15.8	11,544	0.14%
2024/01/29	46	50.84	22.2	50.75	51.30	23.8	11,790	0.20%
2024/01/26	19.1	50.00	19.5	50.34	50.10	-0.4	12,072	0.00%
2024/01/25	28	48.63	26.1	49.02	49.30	1.9	12,108	0.02%
2024/01/24	17	49.58	13.1	49.69	49.35	3.9	12,129	0.03%
2024/01/23	36.1	48.20	46.6	48.26	49.40	-10.5	12,049	-0.09%
2024/01/22	20	44.72	16	45.14	45.40	4	11,762	0.03%
2024/01/19	16	43.78	18	44.18	44.80	-2	11,794	-0.02%
2024/01/18	21	45.60	13	44.62	44.50	8	11,776	0.07%
2024/01/17	18	46.62	25	46.49	46.05	-7	11,885	-0.06%
2024/01/16	34	47.67	29	47.56	47.00	5	11,894	0.04%
2024/01/15	11	47.88	40	47.74	47.70	-29	11,804	-0.25%
2024/01/12	7	46.52	1.3	46.84	46.65	5.7	11,691	0.05%
2024/01/11	27	46.78	64	46.75	46.75	-37	11,629	-0.32%
2024/01/10	18.1	45.69	4	45.35	45.30	14.1	11,534	0.12%
2024/01/09	7.2	46.01	9	46.52	45.90	-1.8	11,552	-0.02%
2024/01/08	59.1	46.51	10	46.64	46.30	49.1	11,556	0.42%
2024/01/05	21.2	46.52	14	46.42	47.00	7.2	11,519	0.06%
2024/01/04	63.1	47.29	42	47.36	46.80	21.1	11,464	0.18%
2024/01/03	8.1	45.93	6.3	46.22	46.20	1.8	11,281	0.02%
2024/01/02	7.6	45.65	6	46.23	46.00	1.6	11,238	0.01%
2023/12/29	22.5	45.41	46	45.35	45.70	-23.5	11,227	-0.21%
2023/12/28	65.7	45.81	31	45.85	45.50	34.7	11,137	0.31%
2023/12/27	81	48.66	49	49.27	47.00	32	11,010	0.29%
2023/12/26	8.1	48.60	28	48.81	49.75	-19.9	10,679	-0.19%
2023/12/25	8	48.79	8	49.01	48.55	0	10,575	0.00%
2023/12/22	4	49.21	18	49.03	49.30	-14	10,530	-0.13%
2023/12/21	9.5	49.66	5	49.27	48.90	4.5	10,525	0.04%
2023/12/20	13.5	50.34	5.5	50.65	50.30	8	10,476	0.08%
2023/12/19	31.5	49.48	14	49.03	49.65	17.5	10,376	0.17%
2023/12/18	22.1	50.59	24	50.68	50.00	-2	10,195	-0.02%
2023/12/15	23	50.69	28.6	50.97	50.70	-5.5	10,119	-0.05%
2023/12/14	17.3	52.02	17	52.36	50.80	0.2	9,943	0.00%
2023/12/13	37.1	52.71	36.1	52.87	52.90	1	9,659	0.01%
2023/12/12	50.1	51.27	52.3	51.68	52.30	-2.2	9,485	-0.02%
2023/12/11	13.6	49.10	21.4	49.55	50.00	-7.8	9,087	-0.09%
2023/12/08	14.1	48.44	15.1	48.78	49.00	-1.1	8,929	-0.01%
2023/12/07	42.1	48.52	44.3	48.70	48.50	-2.1	8,813	-0.02%
2023/12/06	61.1	47.64	61.5	48.10	47.70	-0.5	8,501	-0.01%
2023/12/05	39.1	46.50	11.1	46.23	46.35	28	8,152	0.34%
2023/12/04	40.2	47.10	39.2	46.61	47.40	1.1	8,033	0.01%
2023/12/01	37.1	45.26	22	45.35	45.25	15.1	7,715	0.20%
2023/11/30	28.1	44.95	19.8	45.33	45.65	8.4	7,645	0.11%
2023/11/29	17.1	45.67	10.7	45.65	45.70	6.4	7,511	0.08%
2023/11/28	34.5	45.02	34.3	45.16	46.30	0.2	7,374	0.00%
2023/11/27	3	43.50	6.1	44.06	43.30	-3.1	7,124	-0.04%
2023/11/24	18	43.38	25	43.55	43.90	-7	7,070	-0.10%
2023/11/22	5.1	42.38	10	42.24	42.25	-4.9	6,822	-0.07%
2023/11/21	49.1	41.35	39	41.78	41.45	10.1	6,708	0.15%
2023/11/20	15.1	44.90	38.2	44.21	43.85	-23.1	6,209	-0.37%
2023/11/17	30.1	43.96	5.2	43.67	44.15	24.9	5,946	0.42%
2023/11/16	23	43.74	31.7	43.20	44.20	-8.7	5,716	-0.15%
2023/11/15	17.1	42.96	14	42.95	42.35	3.1	5,434	0.06%
2023/11/14	11.1	42.92	18.1	42.99	43.10	-7.1	5,312	-0.13%
2023/11/13	33.1	43.10	10.1	42.56	42.90	23	5,129	0.45%
2023/11/10	17.1	41.66	15	41.81	42.30	2.1	4,956	0.04%
2023/11/09	17	42.49	22.1	42.59	42.60	-5.1	4,845	-0.11%
2023/11/08	7.1	42.50	9.3	42.73	43.05	-2.2	4,753	-0.05%
2023/11/07	19.7	42.56	31.8	42.52	42.70	-12.2	4,667	-0.26%
2023/11/06	37.1	41.81	38.2	41.53	42.20	-1.1	4,507	-0.02%
2023/11/03	45.1	40.15	63.3	40.22	40.60	-18.2	4,190	-0.43%
2023/11/02	68.4	39.19	123.1	38.90	39.35	-54.7	3,789	-1.44%	大賣/
2023/11/01	40.2	36.53	31.2	36.44	37.00	9	3,586	0.25%
2023/10/31	19	36.83	8	36.29	35.60	11	3,460	0.32%
2023/10/30	3	35.90	0	0.00	36.00	3	3,412	0.09%
2023/10/27	11	36.06	9	35.80	35.60	2	3,403	0.06%
2023/10/26	16	36.54	25	36.97	36.45	-9	3,362	-0.27%
2023/10/25	21	36.83	43.3	36.60	37.85	-22.3	3,281	-0.68%
2023/10/24	7	34.71	14	34.77	34.90	-7	3,071	-0.23%
2023/10/20	8	32.74	1.1	33.70	33.55	7	3,161	0.22%
2023/10/19	7	33.26	0	0.00	33.55	7	3,219	0.22%
2023/10/18	39	33.47	0.4	33.20	33.15	38.6	3,297	1.17%
2023/10/17	9	33.99	1	34.15	34.10	8	3,402	0.24%
2023/10/16	11	34.56	6	35.23	34.45	5	3,555	0.14%
2023/10/13	0	0.00	16	33.94	34.40	-16	3,924	-0.41%
2023/10/12	5	34.00	2	34.40	34.20	3	4,485	0.07%
2023/10/11	5	33.99	5	34.37	33.85	0	4,898	0.00%
2023/10/06	6.1	33.86	3	33.95	34.00	3.1	5,169	0.06%
2023/10/05	2.1	34.10	5.1	34.39	34.15	-3.1	5,280	-0.06%
2023/10/04	15	34.09	11	34.11	34.00	4	5,435	0.07%
2023/10/03	13.1	34.98	22.9	35.06	34.95	-9.8	5,481	-0.18%
2023/10/02	12.9	34.62	42	34.92	35.00	-29.1	5,439	-0.54%
2023/09/28	3	31.70	0	0.00	32.95	3	5,486	0.05%
2023/09/27	3.1	31.46	0	0.00	31.25	3.1	5,511	0.06%
2023/09/26	1	32.40	0	0.00	31.95	1	5,601	0.02%
2023/09/25	0	0.00	0.1	30.85	31.95	-0.1	5,730	0.00%
2023/09/21	3	30.20	0	0.00	30.60	3	5,965	0.05%
2023/09/20	1	30.65	0	0.00	30.55	1	6,099	0.02%
2023/09/18	1	31.60	0	0.00	31.20	1	6,411	0.02%
2023/09/14	15	30.65	0	0.00	30.85	15	6,579	0.23%
2023/09/13	0	0.00	4	30.45	30.40	-4	6,586	-0.06%
2023/09/12	4	30.18	0	0.00	30.45	4	6,609	0.06%
2023/09/11	2	30.30	2	30.35	30.75	0	6,622	0.00%
2023/09/08	0	30.80	1	30.75	30.95	-1	6,615	-0.01%
2023/09/07	8.2	31.55	3	31.25	31.25	5.2	6,611	0.08%
2023/09/06	0	0.00	1	31.40	31.45	-1	6,620	-0.02%
2023/09/05	1	31.20	0	0.00	31.35	1	6,628	0.02%
2023/09/04	7	31.08	3	31.25	31.40	4	6,664	0.06%
2023/09/01	12.3	30.94	1	31.05	31.10	11.3	6,691	0.17%
2023/08/31	0	0.00	4	30.50	30.50	-4	6,693	-0.06%
2023/08/30	7	30.63	0	0.00	30.80	7	6,688	0.10%
2023/08/29	1.1	29.76	0	0.00	29.90	1.1	6,657	0.02%
2023/08/28	13	30.16	25	29.94	29.80	-12	6,672	-0.18%
2023/08/25	0	0.00	10	30.05	30.25	-10	6,653	-0.15%
2023/08/24	3	30.80	21	30.89	30.35	-18	6,646	-0.27%
2023/08/23	9	30.44	0	0.00	30.55	9	6,642	0.14%
2023/08/22	23	30.46	12	30.40	30.70	11	6,629	0.17%
2023/08/21	18.1	30.92	1.1	30.96	30.90	17	6,609	0.26%
2023/08/18	10	31.04	0	0.00	30.65	10	6,635	0.15%
2023/08/17	1	31.45	0	0.00	32.00	1	6,596	0.02%
2023/08/16	15.5	31.38	4	31.48	31.40	11.5	6,600	0.17%
2023/08/15	1	31.90	2	31.85	31.70	-1	6,589	-0.02%
2023/08/14	5	31.58	37	31.27	31.25	-32	6,595	-0.48%
2023/08/11	15	32.74	30	32.96	32.65	-15	6,560	-0.23%
2023/08/10	23	32.73	1	33.05	32.20	22	6,519	0.34%
2023/08/09	2	32.90	7.1	33.32	33.25	-5.1	6,472	-0.08%
2023/08/08	15.2	34.20	5	34.40	33.80	10.2	6,393	0.16%
2023/08/07	3	33.99	16	33.91	34.75	-13	6,374	-0.20%
2023/08/04	5	34.42	1	34.60	34.30	4	6,350	0.06%
2023/08/02	19.1	35.13	14	34.96	34.60	5.1	6,403	0.08%
2023/08/01	0	0.00	1.1	36.44	36.30	-1.1	6,296	-0.02%
2023/07/31	24	36.70	40	36.81	36.80	-16	6,360	-0.25%
2023/07/28	11	36.87	0	0.00	36.65	11	6,335	0.17%
2023/07/27	41	37.94	3	37.98	37.65	38	6,302	0.60%
2023/07/26	2.1	38.18	14	37.87	37.80	-12	6,289	-0.19%
2023/07/25	6	37.31	8	37.21	37.35	-2	6,217	-0.03%
2023/07/24	3	36.20	2	36.38	36.40	1	6,167	0.02%
2023/07/21	15.2	37.15	12	37.19	37.25	3.2	6,100	0.05%
2023/07/20	7	37.05	10	37.38	37.65	-3	6,078	-0.05%
2023/07/19	28.1	35.52	14	35.37	36.05	14.1	5,942	0.24%
2023/07/18	28.3	36.37	18.3	37.17	35.85	10	5,780	0.17%
2023/07/17	45.1	39.92	55.3	39.66	39.80	-10.3	5,438	-0.19%
2023/07/14	44	37.80	68	38.34	39.05	-24	4,915	-0.49%
2023/07/13	61	35.44	25	35.79	35.50	36	4,554	0.79%
2023/07/12	20.1	33.75	27.1	34.03	33.55	-6.9	4,364	-0.16%
2023/07/11	21	33.67	25.4	33.65	34.75	-4.4	4,615	-0.10%
2023/07/10	5	34.61	8	34.79	34.80	-3	4,627	-0.06%
2023/07/07	6.2	33.80	15	33.97	33.95	-8.8	4,625	-0.19%
2023/07/06	50	34.03	40.6	34.28	33.90	9.4	4,613	0.20%
2023/07/05	5.1	32.65	27.1	33.14	32.65	-22	4,489	-0.49%
2023/07/04	8.1	31.90	8	32.06	32.40	0.1	4,445	0.00%
2023/07/03	15	33.04	0	0.00	32.25	15	4,355	0.34%
2023/06/30	15.1	32.73	27	32.99	32.95	-11.9	4,226	-0.28%
2023/06/29	7	31.74	17	32.08	31.90	-10	4,074	-0.25%
2023/06/28	19	31.76	6	31.79	31.70	13	4,040	0.32%
2023/06/27	10.4	30.82	12	31.04	31.05	-1.7	3,958	-0.04%
2023/06/26	1	31.45	79	30.41	31.45	-78	3,861	-2.02%
2023/06/21	33.1	30.24	27.4	30.64	30.65	5.7	3,799	0.15%
2023/06/20	13	29.83	6	29.92	29.80	7	3,794	0.18%
2023/06/19	10	29.10	6	29.15	29.10	4	3,800	0.11%
2023/06/16	33	29.08	6	29.20	28.90	27	3,933	0.69%
2023/06/15	4	29.09	15	29.13	29.10	-11	4,182	-0.26%
2023/06/14	0	0.00	1	28.75	28.75	-1	4,203	-0.02%
2023/06/13	0	0.00	1	28.55	28.65	-1	4,298	-0.02%
2023/06/12	10	28.70	4	29.00	28.70	6	4,459	0.13%
2023/06/09	13	28.65	2	28.50	28.80	11	4,521	0.24%
2023/06/08	27	28.69	0	0.00	28.20	27	4,613	0.59%
2023/06/07	51	29.15	27.1	29.28	29.05	23.9	4,792	0.50%
2023/06/06	25	28.62	33	28.76	28.70	-8	4,962	-0.16%
2023/06/05	42	28.51	42	28.61	28.45	0	5,081	0.00%
2023/06/02	20.1	28.25	0	0.00	28.40	20.1	5,129	0.39%
2023/06/01	3	28.15	4.1	28.22	28.25	-1.1	5,273	-0.02%
2023/05/31	0	27.90	1	27.75	27.75	-1	5,342	-0.02%
2023/05/30	0	0.00	2	27.70	27.65	-2	5,490	-0.04%
2023/05/29	0	0.00	3	27.80	27.85	-3	5,665	-0.05%
2023/05/26	2	27.55	3	27.50	27.50	-1	5,803	-0.02%
2023/05/25	1	27.65	70	27.73	27.60	-69	6,284	-1.10%
2023/05/24	2	28.05	3.1	28.16	27.75	-1.1	6,766	-0.02%
2023/05/23	4	27.70	0	27.69	27.70	4	7,104	0.06%
2023/05/22	3.1	27.71	10	27.68	27.75	-6.9	7,227	-0.10%
2023/05/19	3	27.50	0	0.00	27.55	3	7,256	0.04%
2023/05/18	70	27.54	50	27.35	27.60	20	7,280	0.27%
2023/05/17	6	27.38	0	0.00	27.45	6	7,264	0.08%
2023/05/16	2	27.08	3	26.87	27.10	-1	7,235	-0.01%
2023/05/15	51	26.57	9	26.72	26.50	42	7,206	0.58%
2023/05/12	5.7	25.97	1	25.90	26.05	4.7	7,166	0.07%
2023/05/11	16.2	26.04	4	26.15	25.95	12.2	7,154	0.17%
2023/05/10	15.2	26.46	4	26.70	26.60	11.2	7,124	0.16%
2023/05/09	19	26.94	29	26.49	26.45	-10	7,092	-0.14%
2023/05/08	12	28.04	9.1	28.09	27.90	2.9	7,012	0.04%
2023/05/05	43	28.76	21	28.85	28.80	22	6,950	0.32%
2023/05/04	5	27.73	22	27.98	27.75	-17	6,855	-0.25%
2023/05/03	4.2	27.96	3	28.08	27.90	1.2	6,845	0.02%
2023/05/02	0	0.00	1	28.25	28.30	-1	6,836	-0.01%
2023/04/28	4	27.64	18	27.84	27.90	-14	6,812	-0.21%
2023/04/27	17	27.43	0	0.00	27.30	17	6,769	0.25%
2023/04/26	4.1	27.46	1	27.60	27.70	3.1	6,743	0.05%
2023/04/25	7	27.73	3	27.53	27.50	4	6,720	0.06%
2023/04/24	7	28.00	5	28.09	28.30	2	6,647	0.03%
2023/04/21	14	28.26	8	28.22	27.80	6	6,624	0.09%
2023/04/20	8.1	28.14	22	28.21	27.60	-13.9	6,556	-0.21%
2023/04/19	15.3	29.15	5	29.00	28.65	10.3	6,461	0.16%
2023/04/18	8	28.90	82	29.09	28.65	-74	6,400	-1.16%
2023/04/17	6	29.38	16	29.33	29.10	-10	6,315	-0.16%
2023/04/14	33.2	30.89	33	30.78	30.00	0.2	6,188	0.00%
2023/04/13	16	30.30	17.3	30.46	31.05	-1.3	5,804	-0.02%
2023/04/12	9.1	29.59	13	29.75	29.70	-3.9	5,582	-0.07%
2023/04/11	5	29.25	7	29.21	29.25	-2	5,475	-0.04%
2023/04/10	6	28.51	2.6	28.79	28.80	3.4	5,411	0.06%
2023/04/07	3	28.18	7	28.41	28.10	-4	5,324	-0.08%
2023/04/06	8	27.96	0	28.10	27.90	8	5,281	0.15%
2023/03/31	3	28.10	3.1	27.96	28.20	-0.1	5,251	0.00%
2023/03/30	2	27.53	1	27.70	27.70	1	5,214	0.02%
2023/03/29	12.1	27.58	10	27.28	27.30	2.1	5,197	0.04%
2023/03/28	4	27.91	5	28.06	27.75	-1	5,141	-0.02%
2023/03/27	2	28.48	8	28.34	28.40	-6	5,077	-0.12%
2023/03/24	8	28.24	16	28.36	28.15	-8	5,000	-0.16%
2023/03/23	2	29.08	5	29.43	28.95	-3	4,909	-0.06%
2023/03/22	0	0.00	18	28.90	28.75	-18	4,787	-0.38%
2023/03/21	50	29.15	33	29.08	29.25	17	4,700	0.36%
2023/03/20	56	29.70	44	29.58	29.70	12	4,559	0.26%
2023/03/17	5	27.74	58	27.98	27.90	-53	4,305	-1.23%
2023/03/16	17.1	27.71	21	27.65	27.75	-3.9	4,261	-0.09%
2023/03/15	50.5	28.03	55	27.83	27.45	-4.5	4,171	-0.11%
2023/03/14	83.3	28.52	12	28.48	28.35	71.3	4,005	1.78%
2023/03/13	13.1	28.92	7	28.96	28.85	6.1	3,949	0.15%
2023/03/10	51.4	29.04	46.1	29.13	29.55	5.3	3,833	0.14%
2023/03/09	46	30.84	91.4	31.06	30.45	-45.4	3,601	-1.26%
2023/03/08	36	31.86	26	32.42	32.40	10	3,379	0.30%
2023/03/07	11	31.40	27	31.57	31.50	-16	3,232	-0.49%
2023/03/06	37.4	31.64	53	31.40	31.25	-15.6	3,156	-0.49%
2023/03/03	25.2	31.42	17	31.53	31.10	8.2	2,992	0.27%
2023/03/02	30.2	31.44	34	31.46	31.35	-3.8	2,894	-0.13%
2023/03/01	42.2	30.83	35.4	31.09	31.40	6.8	2,740	0.25%
2023/02/24	110.7	30.34	24	30.38	30.75	86.7	2,554	3.40%	大買/
2023/02/23	65.3	30.48	45.2	30.52	30.80	20.1	2,417	0.83%
2023/02/22	97.2	29.05	88.6	29.19	29.65	8.6	1,919	0.45%
2023/02/21	87.9	27.78	68	27.66	28.00	19.9	1,416	1.41%
2023/02/20	19	26.02	12	26.92	27.00	7	1,041	0.67%
2023/02/17	60	24.60	3	24.62	24.55	57	916	6.22%
2023/02/16	6	24.18	26	24.28	23.75	-20	875	-2.28%
2023/02/15	2	23.70	0	0.00	23.80	2	830	0.24%
2023/02/14	0	0.00	58	23.45	23.40	-58	810	-7.16%
2023/02/13	2	23.28	3	23.50	23.35	-1	802	-0.12%
2023/02/10	10	23.30	18	23.13	23.15	-8	797	-1.00%
2023/02/09	4	23.58	11	23.69	23.60	-7	785	-0.89%
2023/02/07	11	23.52	2	23.73	23.75	9	771	1.17%
2023/02/06	2	23.33	8	23.53	23.60	-6	755	-0.79%
2023/02/03	14	23.00	0	0.00	23.00	14	730	1.92%
2023/02/02	10	23.06	0	0.00	23.10	10	721	1.39%
2023/02/01	2	23.05	0	0.00	23.00	2	718	0.28%
2023/01/31	0	22.90	3	22.97	23.00	-3	722	-0.41%
2023/01/30	51	22.46	23	22.43	22.40	28	718	3.90%
2023/01/17	3	21.75	0	0.00	21.80	3	701	0.43%
2023/01/16	3	21.63	0	0.00	21.65	3	700	0.43%
2023/01/13	2	21.60	0	0.00	21.60	2	697	0.29%
2023/01/12	2	21.75	0	0.00	21.75	2	692	0.29%
2023/01/11	0.1	21.90	0	0.00	21.80	0.1	688	0.01%
2023/01/10	3	22.17	0	0.00	22.15	3	681	0.44%
2023/01/09	6	22.15	0	0.00	22.15	6	682	0.88%
2023/01/03	3	21.53	0	0.00	21.50	3	684	0.44%
2022/12/29	2	21.23	0	0.00	21.30	2	678	0.29%
2022/12/28	15	21.77	0	0.00	21.50	15	681	2.20%
2022/12/27	1	22.35	0	0.00	22.25	1	654	0.15%
2022/12/26	1	22.65	0	0.00	22.50	1	649	0.15%
2022/12/23	2	22.60	0	0.00	22.60	2	647	0.31%
2022/12/22	9	22.57	9	22.75	22.60	0	647	0.00%
2022/12/21	1	22.30	15	22.20	22.30	-14	652	-2.15%
2022/12/20	10	22.18	0	0.00	22.10	10	643	1.55%
2022/12/19	3	22.55	0	0.00	22.55	3	644	0.47%
2022/12/16	2	22.50	0	0.00	22.65	2	644	0.31%
2022/12/15	4	22.55	0	0.00	22.70	4	647	0.62%
2022/12/14	7	22.53	0	0.00	22.50	7	640	1.09%
2022/12/13	5.2	22.36	0	0.00	22.40	5.2	639	0.81%
2022/12/12	8	22.56	0	0.00	22.40	8	642	1.25%
2022/12/09	5.5	22.90	1	23.20	22.90	4.5	641	0.70%
2022/12/08	0	0.00	1	23.00	22.85	-1	621	-0.16%
2022/12/07	5	22.42	4	22.60	22.65	1	609	0.16%
2022/12/06	3	22.35	7.2	22.38	22.10	-4.1	591	-0.70%
2022/12/05	9	21.73	0	0.00	22.95	9	580	1.55%
2022/12/01	2	21.25	10	21.40	21.35	-8	525	-1.52%
2022/11/29	3	20.90	0	0.00	20.85	3	542	0.55%
2022/11/28	10	20.68	0	0.00	20.95	10	546	1.83%
2022/11/21	2	20.80	0	0.00	21.10	2	749	0.27%
2022/11/15	0	0.00	3	21.27	21.30	-3	946	-0.32%
2022/11/14	3	20.55	0	0.00	20.65	3	964	0.31%
2022/11/11	2	20.20	3	20.25	20.10	-1	985	-0.10%
2022/11/09	0	0.00	1	20.00	20.05	-1	1,037	-0.10%
2022/11/08	0.1	20.08	0	0.00	20.00	0.1	1,073	0.01%
2022/11/04	0	0.00	1	19.80	19.80	-1	1,068	-0.09%
2022/11/03	0.1	19.55	0	0.00	19.50	0.1	1,066	0.01%
2022/11/01	2	19.40	0	0.00	19.40	2	1,057	0.19%
2022/10/31	2	19.53	0	0.00	19.35	2	1,048	0.19%
2022/10/27	3	19.90	0	0.00	19.95	3	1,045	0.29%
2022/10/26	0	0.00	3	20.15	20.20	-3	1,025	-0.29%
2022/10/21	2	18.30	0	0.00	18.50	2	1,016	0.20%
2022/10/20	0.2	18.50	0	0.00	18.40	0.2	1,024	0.02%
2022/10/17	0.1	18.90	0	0.00	18.75	0.1	1,029	0.01%
2022/10/11	2	19.50	0	0.00	19.50	2	1,019	0.20%
2022/10/07	3	19.95	3	20.00	20.00	0	1,013	0.00%
2022/10/03	6	19.85	0	0.00	19.70	6	1,004	0.60%
2022/09/30	1	19.70	0	0.00	20.15	1	1,004	0.10%
2022/09/29	2	19.95	3	20.17	20.10	-1	1,005	-0.10%
2022/09/28	2	19.95	2	19.90	19.85	0	1,006	0.00%
2022/09/27	3	20.47	0	0.00	20.80	3	997	0.30%
2022/09/26	2	21.00	15	21.07	20.80	-13	995	-1.31%
2022/09/23	1	22.05	3	21.80	21.80	-2	995	-0.20%
2022/09/22	6	22.15	12	22.16	22.25	-6	997	-0.60%
2022/09/21	4	22.05	0	0.00	21.95	4	987	0.41%
2022/09/20	0	0.00	1	22.35	22.25	-1	985	-0.10%
2022/09/19	2.1	22.72	0	0.00	22.40	2.1	983	0.21%
2022/09/16	2	22.58	0	0.00	22.60	2	978	0.20%
2022/09/15	0	0.00	1	22.75	22.50	-1	972	-0.10%
2022/09/13	2	22.15	0	0.00	22.10	2	965	0.21%
2022/09/12	2	22.20	0	0.00	22.05	2	968	0.21%
2022/09/07	1	21.80	0	0.00	21.70	1	965	0.10%
2022/09/02	0	0.00	2	22.80	23.05	-2	928	-0.22%
2022/09/01	6	22.73	11	23.12	22.75	-5	917	-0.54%
2022/08/31	3	23.22	0	0.00	23.30	3	888	0.34%
2022/08/30	2	23.75	3.1	23.80	23.65	-1.1	863	-0.13%
2022/08/29	13	23.61	24.4	23.26	23.80	-11.4	819	-1.39%
2022/08/26	12	23.91	7.2	23.94	23.65	4.9	752	0.64%
2022/08/25	13	23.42	4.2	23.48	23.65	8.8	689	1.28%
2022/08/24	3	23.40	19.2	23.80	23.45	-16.1	667	-2.42%
2022/08/23	7	23.40	5.7	23.37	23.55	1.4	628	0.21%
2022/08/22	49	23.67	80.8	23.79	23.60	-31.8	580	-5.47%
2022/08/19	5	22.35	7.3	22.40	22.35	-2.3	454	-0.51%
2022/08/18	5	22.25	7.2	21.96	21.80	-2.2	416	-0.52%
2022/08/17	5	21.34	0	0.00	21.35	5	380	1.31%
2022/08/16	17	21.76	0.1	21.80	21.75	17	366	4.62%
2022/08/15	2	20.73	4	20.79	21.55	-2	321	-0.63%
2022/08/10	0	0.00	1	19.05	19.05	-1	280	-0.36%
2022/08/08	0	0.00	0	19.10	19.00	0	287	0.00%
2022/08/04	1	18.75	0	0.00	18.65	1	304	0.33%
2022/08/03	1	18.90	2	19.00	18.90	-1	307	-0.33%
2022/08/02	0.1	18.95	0	0.00	19.05	0.1	310	0.02%
2022/08/01	1	19.30	1	19.30	19.25	0	315	0.00%
2022/07/29	1	19.15	0	0.00	19.15	1	319	0.31%
2022/07/27	0	0.00	2	19.60	19.85	-2	316	-0.63%
2022/07/25	0	19.00	0	0.00	18.95	0	311	0.00%
2022/07/20	1	18.25	1	18.40	18.30	0	326	0.00%
2022/07/18	0	0.00	1	17.65	17.65	-1	344	-0.29%
2022/07/15	1	17.45	0	0.00	17.45	1	346	0.29%
2022/07/13	0	17.35	15	17.13	17.20	-15	357	-4.19%
2022/07/12	1	16.90	1	16.90	16.80	0	368	0.00%
2022/07/11	0	0.00	16	17.25	17.25	-16	374	-4.27%
2022/07/08	0.1	17.50	0	0.00	17.55	0.1	378	0.01%
2022/07/07	0.1	17.10	0	0.00	17.05	0.1	380	0.03%
2022/07/06	0.1	17.10	0	0.00	16.75	0.1	389	0.01%
2022/07/05	0	17.25	0	0.00	17.25	0	408	0.01%
2022/07/01	1.1	17.39	0	0.00	16.75	1.1	453	0.24%
2022/06/30	0.1	17.85	0	0.00	17.70	0.1	468	0.01%
2022/06/28	0.1	18.40	0	0.00	18.25	0.1	470	0.01%
2022/06/27	0.1	18.50	0	0.00	18.45	0.1	482	0.01%
2022/06/24	0.1	18.30	0	0.00	18.20	0.1	487	0.01%
2022/06/23	3.1	18.27	0	0.00	18.10	3.1	490	0.63%
2022/06/22	0.2	18.72	2	18.35	18.35	-1.8	495	-0.37%
2022/06/21	0.3	19.19	0	0.00	19.00	0.3	496	0.05%
2022/06/20	2	19.05	0	0.00	18.80	2	512	0.39%
2022/06/17	2	19.55	2	19.50	19.55	0	546	0.00%
2022/06/16	1	19.85	0	0.00	19.80	1	552	0.18%
2022/06/15	1	19.95	0	0.00	19.95	1	553	0.18%
2022/06/14	1	19.85	1	19.85	19.90	0	555	0.00%
2022/06/08	2	20.55	0	0.00	20.50	2	579	0.35%
2022/06/06	1	20.40	0	0.00	20.45	1	599	0.17%
2022/06/02	0	20.55	0	0.00	20.35	0	614	0.00%
2022/06/01	2	20.25	0	0.00	20.35	2	630	0.32%
2022/05/31	0	20.30	0	0.00	20.15	0	631	0.00%
2022/05/30	0	20.30	0	0.00	20.15	0	640	0.00%
2022/05/27	2	20.10	2	20.10	20.10	0	641	0.00%
2022/05/25	0	20.35	0	0.00	20.00	0	657	0.00%
2022/05/18	1	20.15	0	0.00	20.15	1	685	0.15%
2022/05/13	2.1	19.90	1	19.90	19.95	1.1	688	0.15%
2022/05/12	0	20.50	6	20.10	20.05	-6	688	-0.87%
2022/05/09	1	20.35	2	20.35	20.35	-1	680	-0.15%
2022/05/05	0	0.00	2	21.40	21.10	-2	681	-0.29%
2022/05/04	0.1	21.15	6	21.15	21.10	-5.9	682	-0.86%
2022/05/03	1	21.50	3	21.60	21.25	-2	683	-0.29%
2022/04/26	6	20.98	0	0.00	21.05	6	689	0.87%
2022/04/25	3	21.07	3	21.60	21.05	0	691	0.00%
2022/04/22	7	21.83	0	0.00	21.90	7	684	1.02%
2022/04/21	1	22.35	1	22.30	22.35	0	682	0.00%
2022/04/20	1	22.60	0	0.00	22.35	1	683	0.15%
2022/04/19	0	0.00	17	22.16	22.25	-17	684	-2.48%
2022/04/18	9.1	21.77	6	21.85	21.70	3.1	689	0.45%
2022/04/14	5.1	22.21	5	22.19	22.15	0.1	699	0.01%
2022/04/13	18	22.29	20	22.21	22.30	-2	705	-0.28%
2022/04/12	6	22.28	27	22.08	22.25	-21	715	-2.93%
2022/04/11	22	22.63	0	0.00	22.50	22	798	2.76%
2022/04/08	13	22.74	2	22.85	22.85	11	829	1.33%
2022/04/07	17	22.64	7	22.39	22.10	10	815	1.23%
2022/04/06	0	22.50	6.2	22.19	22.45	-6.2	792	-0.78%
2022/04/01	1	21.65	0	0.00	21.65	1	772	0.13%
2022/03/31	0	22.10	0	0.00	21.90	0	782	0.00%
2022/03/30	0	22.05	0	0.00	22.10	0	811	0.00%
2022/03/28	0	21.96	5	21.70	21.65	-5	816	-0.61%
2022/03/25	6.1	21.98	1	21.90	21.90	5.1	821	0.61%
2022/03/24	0	21.88	0	0.00	21.70	0	828	0.00%
2022/03/23	1.1	22.10	0	0.00	22.05	1.1	826	0.13%
2022/03/22	13.1	22.07	9	22.02	22.20	4.1	820	0.50%
2022/03/21	2	21.20	3	21.10	21.20	-1	799	-0.13%
2022/03/17	1	20.75	0	0.00	20.80	1	899	0.11%
2022/03/16	0.1	20.85	1	20.65	20.40	-0.9	902	-0.10%
2022/03/14	2	21.15	1	21.10	21.15	1	895	0.11%
2022/03/10	0	0.00	2	21.15	20.80	-2	882	-0.23%
2022/03/09	0	0.00	2	20.35	20.70	-2	876	-0.23%
2022/03/08	0	0.00	6	20.00	20.10	-6	880	-0.68%
2022/03/07	0	0.00	0	20.85	20.20	0	875	0.00%
2022/03/04	0	21.15	0	0.00	21.10	0	865	0.00%
2022/03/03	0	0.00	2	21.00	21.15	-2	870	-0.23%
2022/03/02	1	20.45	0	0.00	20.40	1	873	0.11%
2022/02/25	1.1	20.17	0	0.00	20.30	1.1	875	0.12%
2022/02/24	3.5	20.27	0	0.00	20.35	3.5	865	0.41%
2022/02/22	1.1	21.19	0	0.00	21.00	1.1	861	0.12%
2022/02/17	0	0.00	10	21.15	21.20	-10	875	-1.14%
2022/02/16	0	21.00	0	0.00	21.35	0	887	0.00%
2022/02/15	2	21.00	0	0.00	21.05	2	903	0.22%
2022/02/14	0	21.75	20	21.50	21.40	-20	917	-2.18%
2022/02/10	0	0.00	5	21.70	21.60	-5	956	-0.52%
2022/02/08	5.1	21.20	0	0.00	21.40	5.1	955	0.53%
2022/02/07	1	20.75	0	0.00	20.80	1	955	0.10%
2022/01/26	0	21.95	0	0.00	20.35	0	964	0.00%
2022/01/25	0	20.00	0	0.00	20.20	0	966	0.00%
2022/01/24	1	20.31	17	20.74	20.50	-16	966	-1.65%
2022/01/19	10	21.25	0	0.00	21.25	10	958	1.04%
2022/01/18	8	21.56	0	0.00	21.40	8	955	0.84%
2022/01/17	4	21.39	0	0.00	21.45	4	952	0.42%
2022/01/14	2	21.30	8	21.30	21.35	-6	949	-0.63%
2022/01/12	22	21.91	0	0.00	21.95	22	935	2.35%
2022/01/11	4	21.98	10	22.00	21.80	-6	932	-0.64%
2022/01/10	0.1	22.25	3	22.20	22.30	-2.9	924	-0.31%
2022/01/07	6.1	22.11	10	22.28	21.90	-3.9	921	-0.43%
2022/01/06	4.1	22.45	28	22.40	22.40	-23.9	918	-2.61%
2022/01/05	3	22.60	4	22.50	22.60	-1	912	-0.11%
2022/01/04	28.2	23.02	30	22.95	22.70	-1.8	908	-0.20%
2022/01/03	7.7	22.52	1	22.55	23.10	6.7	816	0.82%
2021/12/30	8	21.88	0	0.00	22.00	8	767	1.04%
2021/12/29	0.1	21.70	0	0.00	21.80	0.1	764	0.01%
2021/12/28	1	21.75	0	0.00	21.70	1	775	0.13%
2021/12/27	5	21.97	4	21.75	21.85	1	786	0.13%
2021/12/24	1	21.95	0	0.00	21.70	1	785	0.13%
2021/12/22	1	21.40	1.1	21.46	21.30	-0.1	750	-0.01%
2021/12/21	3	21.40	0.4	21.52	21.40	2.7	753	0.35%
2021/12/20	14	21.50	0.4	21.65	21.65	13.7	748	1.82%
2021/12/17	1	21.15	9	20.97	21.15	-8	733	-1.09%
2021/12/16	0.2	20.85	0	0.00	20.90	0.2	729	0.02%
2021/12/15	11.1	20.91	0	0.00	20.75	11.1	723	1.54%
2021/12/14	0.2	20.90	0	0.00	20.75	0.2	707	0.03%
2021/12/13	29	21.53	3.7	22.18	21.40	25.3	700	3.61%
2021/12/10	0.1	20.85	2	20.70	20.60	-1.9	610	-0.32%
2021/12/09	0	0.00	2	20.70	20.70	-2	610	-0.33%
2021/12/07	1	20.85	0	0.00	20.90	1	631	0.16%
2021/12/06	0.1	20.85	0	0.00	20.85	0.1	638	0.01%
2021/12/03	0.2	20.80	0	0.00	20.75	0.2	651	0.03%
2021/12/02	2	20.90	0	0.00	20.70	2	665	0.30%
2021/12/01	1	20.80	2	20.80	20.75	-1	670	-0.15%
2021/11/30	0.1	20.60	10	20.69	20.60	-9.9	722	-1.37%
2021/11/29	1.1	19.92	3.8	20.03	20.30	-2.7	745	-0.36%
2021/11/26	15	20.27	3.2	20.42	20.25	11.8	747	1.58%
2021/11/25	0	20.99	21	20.70	20.70	-21	757	-2.77%
2021/11/24	0	0.00	1	20.60	20.75	-1	788	-0.13%
2021/11/23	25	20.53	0	0.00	20.50	25	804	3.11%
2021/11/22	0.2	20.60	0	0.00	20.60	0.2	815	0.02%
2021/11/18	0.1	20.60	0	0.00	20.45	0.1	879	0.01%
2021/11/17	3.2	20.51	0	0.00	20.50	3.2	887	0.36%
2021/11/16	0.1	20.85	0	0.00	20.70	0.1	885	0.01%
2021/11/15	0.2	21.16	0	0.00	20.80	0.2	894	0.02%
2021/11/12	3.1	21.15	40	21.23	21.05	-36.9	898	-4.11%
2021/11/11	2	21.85	0	0.00	21.65	2	902	0.22%
2021/11/10	0	21.85	1	22.00	22.40	-1	908	-0.11%
2021/11/09	6	20.83	6	20.89	20.85	0	876	0.00%
2021/11/04	0	21.50	0	0.00	20.95	0	923	0.00%
2021/11/03	4	20.90	0	0.00	21.20	4	930	0.43%
2021/11/02	37	21.03	0	0.00	20.95	37	926	3.99%
2021/10/29	0	0.00	25	21.34	21.45	-25	950	-2.63%
2021/10/27	5	21.00	0	0.00	21.65	5	963	0.52%
2021/10/26	0	21.10	0	0.00	20.90	0	981	0.00%
2021/10/19	5	20.75	5	20.75	20.80	0	1,132	0.00%
2021/10/15	0	0.00	1	20.45	20.40	-1	1,207	-0.08%
2021/10/07	0	0.00	4	20.60	21.15	-4	1,342	-0.30%
2021/10/06	2	20.78	0	0.00	20.50	2	1,377	0.15%
2021/10/04	1	21.65	0.1	21.50	21.10	0.9	1,452	0.06%
2021/09/30	1	22.55	0	0.00	22.60	1	1,600	0.06%
2021/09/29	1	22.65	0	0.00	22.40	1	1,631	0.06%
2021/09/28	1	23.05	0	0.00	23.05	1	1,645	0.06%
2021/09/27	2	23.00	0	0.00	23.00	2	1,662	0.12%
2021/09/24	1	22.90	9	22.81	22.90	-8	1,733	-0.46%
2021/09/23	6	22.78	0	0.00	22.80	6	1,781	0.34%
2021/09/22	5	22.80	0	0.00	22.65	5	1,828	0.27%
2021/09/17	0.1	22.70	0	0.00	22.95	0.1	1,842	0.00%
2021/09/14	1	23.20	0	0.00	23.20	1	1,898	0.05%
2021/09/10	1	23.60	1	23.15	23.15	0	1,964	0.00%
2021/09/08	1.1	22.41	0	0.00	22.50	1.1	2,022	0.05%
2021/09/07	1	22.70	0	0.00	22.70	1	2,058	0.05%
2021/09/06	1.1	22.92	0	0.00	22.90	1.1	2,064	0.05%
2021/09/03	16.2	23.73	0	0.00	23.40	16.2	2,064	0.78%
2021/09/02	8	25.12	0	0.00	24.90	8	2,018	0.40%
2021/09/01	2	25.13	0	0.00	25.15	2	2,026	0.10%
2021/08/31	6	25.25	33	24.94	25.25	-27	2,059	-1.31%
2021/08/30	10	24.64	8	24.65	24.70	2	2,088	0.10%
2021/08/27	0	0.00	5	24.80	24.80	-5	2,115	-0.24%
2021/08/26	2	24.00	0	0.00	24.00	2	2,126	0.09%
2021/08/25	1	23.80	0	0.00	24.55	1	2,168	0.05%
2021/08/24	36	24.20	12	24.11	24.30	24	2,183	1.10%
2021/08/23	3	23.03	1	23.05	23.00	2	2,240	0.09%
2021/08/20	1	22.65	0	0.00	22.75	1	2,287	0.04%
2021/08/19	0	0.00	1	23.30	22.95	-1	2,313	-0.04%
2021/08/18	0	22.80	70	22.15	22.85	-70	2,347	-2.98%
2021/08/16	2	22.53	4	22.40	22.35	-2	2,580	-0.08%
2021/08/13	0	23.45	0	0.00	23.25	0	2,813	0.00%
2021/08/12	0	23.00	1	23.15	23.40	-1	3,182	-0.03%
2021/08/11	0	0.00	7	22.80	22.70	-7	3,313	-0.21%
2021/08/10	3	22.50	0	0.00	22.55	3	3,404	0.09%
2021/08/09	0	23.70	0	0.00	23.25	0	3,511	0.00%
2021/08/06	0	0.00	10	23.65	23.55	-10	3,578	-0.28%
2021/08/05	3	24.00	0	0.00	23.60	3	3,647	0.08%
2021/08/03	1	24.20	0	0.00	24.05	1	3,902	0.03%
2021/08/02	3	24.00	0	0.00	24.20	3	4,015	0.07%
2021/07/30	0	0.00	3	24.60	24.40	-3	4,071	-0.07%
2021/07/28	8	23.94	3	23.70	23.55	5	4,210	0.12%
2021/07/27	2	24.63	6	24.73	24.55	-4	4,327	-0.09%
2021/07/26	13	25.29	7	25.20	25.05	6	4,441	0.14%
2021/07/23	0	0.00	32	25.01	25.70	-32	4,507	-0.71%
2021/07/22	10	24.89	11	24.96	24.70	-1	4,637	-0.02%
2021/07/21	26	25.83	2	24.50	24.50	24	4,674	0.51%
2021/07/20	30	25.65	28	25.18	25.60	2	4,715	0.04%
2021/07/19	3	25.00	18	25.73	25.15	-15	4,839	-0.31%
2021/07/16	10.1	25.10	22	25.09	25.00	-11.9	5,026	-0.24%
2021/07/15	0	0.00	6	24.62	24.40	-6	5,095	-0.12%
2021/07/14	21	23.66	22.2	23.75	23.75	-1.2	5,244	-0.02%
2021/07/13	4	23.90	5	23.96	23.90	-1	5,507	-0.02%
2021/07/12	10	24.87	2	24.65	24.65	8	5,607	0.14%
2021/07/09	25	25.64	78	25.73	25.65	-53	5,740	-0.92%
2021/07/08	68	26.38	8.1	26.69	26.35	59.9	5,984	1.00%
2021/07/07	14	25.48	6	25.68	25.80	8	6,059	0.13%
2021/07/05	0.5	24.65	3	24.35	24.55	-2.5	6,387	-0.04%
2021/07/02	3	24.90	11	24.65	24.70	-8	6,671	-0.12%
2021/07/01	9	25.35	5	25.55	25.10	4	6,853	0.06%
2021/06/30	1	24.45	4	24.23	24.45	-3	6,977	-0.04%
2021/06/29	0.1	23.70	0	0.00	23.70	0.1	7,109	0.00%
2021/06/28	1	24.30	16	24.33	24.30	-15	7,309	-0.21%
2021/06/25	1.1	24.70	0	0.00	24.45	1.1	7,611	0.01%
2021/06/23	0	0.00	1	24.45	24.45	-1	8,166	-0.01%
2021/06/22	6	24.68	0	0.00	24.30	6	8,728	0.07%
2021/06/21	0	0.00	9	25.12	24.85	-9	8,757	-0.10%
2021/06/18	13	25.58	5	25.78	25.80	8	8,809	0.09%
2021/06/16	4.1	24.46	77	24.50	24.15	-73	9,232	-0.79%
2021/06/15	4	25.15	43	25.00	25.05	-39	9,247	-0.42%
2021/06/11	0	25.50	1.6	25.40	25.35	-1.6	9,363	-0.02%
2021/06/09	11	25.65	0	0.00	25.50	11	9,592	0.11%
2021/06/07	14.1	25.46	11	25.09	25.10	3.1	9,864	0.03%
2021/06/04	8	26.01	0	0.00	26.00	8	9,984	0.08%
2021/06/03	0	0.00	4	26.59	26.55	-4	10,442	-0.04%
2021/06/02	7	26.94	1	27.25	26.80	6	10,555	0.06%
2021/06/01	26	27.54	3	27.68	27.75	23	10,658	0.22%
2021/05/28	9	27.39	2	27.35	27.30	7	11,166	0.06%
2021/05/27	21.1	27.84	21	27.80	27.75	0.1	11,596	0.00%
2021/05/26	19.1	27.61	8	27.85	27.60	11.1	12,049	0.09%
2021/05/25	15.1	28.09	125	28.66	27.60	-110	12,549	-0.88%	大賣/鉅額交易
2021/05/24	101	29.45	22	29.51	29.30	79	12,871	0.61%	大買/
2021/05/21	51	29.57	71	29.25	30.05	-20	13,036	-0.15%
2021/05/20	265	29.93	105	28.18	28.05	160	12,903	1.24%	大買/大賣/鉅額交易
2021/05/19	19	28.86	36	28.84	29.25	-17	12,584	-0.14%
2021/05/18	26	25.57	29	26.01	26.60	-3	12,507	-0.02%
2021/05/17	6.1	24.81	40	24.75	24.20	-33.9	12,434	-0.27%
2021/05/14	6	27.36	6	27.80	26.85	0	12,309	0.00%
2021/05/13	4	27.19	36.3	27.82	27.30	-32.3	12,235	-0.26%
2021/05/12	175.1	30.02	186.3	27.71	28.00	-11.3	12,160	-0.09%	大買/大賣/
2021/05/11	43	30.29	125	29.17	29.50	-82	12,011	-0.68%	大賣/
2021/05/10	18	31.75	18	31.36	31.80	0	11,903	0.00%
2021/05/07	14	30.04	7	30.33	30.15	7	11,803	0.06%
2021/05/06	49.1	30.49	7.1	30.59	30.85	41.9	11,749	0.36%
2021/05/05	82	30.01	5	30.15	29.30	77	11,663	0.66%
2021/05/04	12.1	29.11	17	28.88	29.30	-5	11,598	-0.04%
2021/05/03	36.1	31.00	41.3	30.34	29.95	-5.2	11,451	-0.05%
2021/04/29	6.1	31.83	955	31.34	31.25	-949	11,321	-8.38%	大賣/鉅額交易
2021/04/28	19.1	31.70	74.1	32.31	32.50	-55	11,253	-0.49%
2021/04/27	13.2	32.90	27	32.71	32.50	-13.8	11,125	-0.12%
2021/04/26	35.4	33.17	166.1	33.07	32.90	-130.7	11,095	-1.18%	大賣/鉅額交易
2021/04/23	27.3	32.76	35	33.21	33.20	-7.7	11,097	-0.07%
2021/04/22	189.1	33.46	97	33.28	32.75	92.1	10,968	0.84%	大買/
2021/04/21	20	35.64	13	35.30	35.05	7	10,747	0.07%
2021/04/20	19	35.47	20.8	35.33	35.55	-1.8	10,647	-0.02%
2021/04/19	85	36.62	77	36.24	35.50	8	10,523	0.08%
2021/04/16	19.3	37.78	11	37.82	38.60	8.3	10,280	0.08%
2021/04/15	25	37.78	28	38.11	37.15	-3	10,154	-0.03%
2021/04/14	86	37.06	153	35.04	36.50	-67	9,986	-0.67%	大賣/
2021/04/13	108.1	39.00	129	38.55	37.60	-21	9,760	-0.21%	大買/大賣/
2021/04/12	33.1	39.01	27	38.49	39.60	6.1	9,620	0.06%
2021/04/09	38	37.96	45.5	37.80	37.80	-7.5	9,568	-0.08%
2021/04/08	94.2	38.87	96	38.90	38.85	-1.8	9,382	-0.02%
2021/04/07	80.7	40.96	125	40.83	40.40	-44.3	9,126	-0.49%	大賣/
2021/04/06	84.2	41.73	56	41.24	41.75	28.2	8,950	0.32%
2021/04/01	113.7	40.74	201	40.53	40.65	-87.3	8,784	-0.99%	大買/大賣/
2021/03/31	90	39.81	126.2	39.97	40.20	-36.2	8,610	-0.42%	大賣/
2021/03/30	110	39.32	84	39.28	39.15	26	8,380	0.31%	大買/
2021/03/29	466	37.34	52	37.33	39.00	414	8,081	5.12%	大買/鉅額交易
2021/03/26	168.2	36.29	55	36.14	36.10	113.2	7,749	1.46%	大買/鉅額交易
2021/03/25	700	36.55	232	36.18	35.45	468	7,539	6.21%	大買/大賣/鉅額交易
2021/03/24	4	34.29	8	34.03	34.25	-4	6,973	-0.06%
2021/03/23	15	33.93	3	33.88	34.40	12	6,926	0.17%
2021/03/22	4	33.75	68	33.53	33.80	-64	6,838	-0.94%
2021/03/19	175	35.15	103.2	34.94	34.05	71.8	6,755	1.06%	大買/大賣/
2021/03/18	19	33.97	27.1	33.80	33.90	-8.1	6,362	-0.13%
2021/03/17	70	34.04	31	33.83	34.20	39	6,318	0.62%
2021/03/16	76	33.61	79	33.91	33.25	-3	6,196	-0.05%
2021/03/15	48	34.48	79	34.17	34.20	-31	6,118	-0.51%
2021/03/12	72	34.62	91	34.75	34.20	-19	5,990	-0.32%
2021/03/11	30	34.27	47	34.30	34.00	-17	5,805	-0.29%
2021/03/10	62	33.84	39	33.66	34.40	23	5,726	0.40%
2021/03/09	283	33.93	143.4	34.12	33.45	139.6	5,608	2.49%	大買/大賣/鉅額交易
2021/03/08	68	31.99	35.5	31.83	32.55	32.5	5,133	0.63%
2021/03/05	31.5	32.49	14.1	32.40	31.80	17.4	5,107	0.34%
2021/03/04	116	33.73	111.6	33.31	33.15	4.4	5,067	0.09%	大買/大賣/
2021/03/03	54	31.56	52	31.49	32.10	2	4,643	0.04%
2021/03/02	141.2	32.56	123	32.08	31.80	18.2	4,524	0.40%	大買/大賣/
2021/02/26	104	31.37	133	30.99	33.00	-29	4,097	-0.71%	大買/大賣/
2021/02/25	134.2	30.81	105	31.01	30.00	29.2	3,650	0.80%	大買/大賣/
2021/02/24	158	29.32	151	29.34	30.60	7	3,139	0.22%	大買/大賣/
2021/02/23	90	27.70	67	27.43	27.85	23	2,717	0.85%
2021/02/22	59	26.38	11.1	26.59	27.00	47.9	2,477	1.93%
2021/02/19	28	24.49	2	23.88	24.55	26	2,530	1.03%
2021/02/18	16	24.10	6	23.89	23.85	10	2,604	0.38%
2021/02/17	17	23.54	0	0.00	23.30	17	2,590	0.66%
2021/02/05	17	22.44	0	0.00	22.30	17	2,580	0.66%
2021/02/04	0	22.10	0	0.00	22.30	0	2,656	0.00%
2021/02/03	5	22.33	1	22.20	22.15	4	2,680	0.15%
2021/02/02	0	0.00	1	21.95	22.45	-1	2,710	-0.04%
2021/01/29	1	22.30	5	22.38	22.05	-4	2,771	-0.14%
2021/01/28	2	22.55	0	0.00	22.45	2	2,778	0.07%
2021/01/27	0	0.00	2	23.10	22.75	-2	2,791	-0.07%
2021/01/26	5	23.44	4	23.01	22.90	1	2,824	0.04%
2021/01/25	9	22.93	3	22.83	23.10	6	2,857	0.21%
2021/01/22	16	22.81	0	0.00	22.70	16	2,882	0.56%
2021/01/21	11	22.72	138	22.65	22.80	-127	2,915	-4.36%	大賣/鉅額交易
2021/01/20	27	23.53	33	23.50	22.95	-6	2,924	-0.21%
2021/01/19	78	24.41	9	24.32	24.20	69	2,989	2.31%
2021/01/18	83	24.34	13	24.50	24.35	70	3,152	2.22%
2021/01/15	27	23.94	1	23.90	23.80	26	3,117	0.83%
2021/01/14	2	23.48	0	0.00	23.40	2	3,142	0.06%
2021/01/13	1	23.40	0	0.00	23.35	1	3,283	0.03%
2021/01/12	54	23.54	16	23.86	23.35	38	3,420	1.11%
2021/01/11	16	24.07	1	23.85	24.30	15	3,523	0.43%
2021/01/08	7	23.19	42	23.23	23.20	-35	3,836	-0.91%
2021/01/07	9	23.39	16	23.36	23.35	-7	4,156	-0.17%
2021/01/06	12	23.68	80	23.26	23.35	-68	4,327	-1.57%
2021/01/05	15	24.29	33	24.32	24.20	-18	4,391	-0.41%
2021/01/04	98	24.42	65	24.70	24.45	33	4,766	0.69%
2020/12/31	26	23.50	34.1	23.23	23.35	-8.1	4,757	-0.17%
2020/12/30	19	23.45	10	23.47	23.35	9	4,747	0.19%
2020/12/29	19	22.69	13	22.69	22.75	6	4,705	0.13%
2020/12/28	11	22.28	1	22.55	22.20	10	4,701	0.21%
2020/12/25	4	21.70	5	21.75	21.50	-1	4,683	-0.02%
2020/12/24	8	21.50	12	21.32	21.55	-4	4,683	-0.09%
2020/12/23	36	21.17	0	0.00	21.10	36	4,670	0.77%
2020/12/22	7	21.91	1	21.45	21.45	6	4,653	0.13%
2020/12/21	54	22.88	12	22.65	22.20	42	4,647	0.90%
2020/12/18	12	22.57	7	22.56	22.60	5	4,622	0.11%
2020/12/17	5	21.98	1	22.10	22.20	4	4,623	0.09%
2020/12/16	4	21.95	5	21.90	21.90	-1	4,663	-0.02%
2020/12/15	0	0.00	19	21.80	21.75	-19	4,677	-0.41%
2020/12/14	1	21.25	0	0.00	22.05	1	4,666	0.02%
2020/12/11	12	21.45	2	21.10	21.30	10	4,653	0.21%
2020/12/10	16	21.78	2	21.83	21.65	14	4,636	0.30%
2020/12/09	20	21.36	8	21.08	21.50	12	4,640	0.26%
2020/12/08	6	21.85	11	21.85	21.70	-5	4,621	-0.11%
2020/12/07	8	21.69	12	21.56	21.50	-4	4,599	-0.09%
2020/12/04	25	22.03	4	22.01	21.95	21	4,569	0.46%
2020/12/03	24	22.96	26	22.83	22.55	-2	4,517	-0.04%
2020/12/02	4	23.51	13	23.26	23.20	-9	4,477	-0.20%
2020/12/01	34	24.06	31	24.50	23.55	3	4,436	0.07%
2020/11/30	43	24.13	9	23.99	24.40	34	4,322	0.79%
2020/11/27	5	23.36	6	23.32	23.30	-1	4,204	-0.02%
2020/11/26	20	23.94	12	23.95	23.40	8	4,176	0.19%
2020/11/25	14	23.34	43	23.26	23.70	-29	4,090	-0.71%
2020/11/24	9	23.31	4	23.18	22.80	5	4,026	0.12%
2020/11/23	6	23.32	4.5	23.06	23.00	1.5	3,985	0.04%
2020/11/20	3	23.68	24	23.53	23.20	-21	3,946	-0.53%
2020/11/19	8	23.89	34	23.76	23.70	-26	3,896	-0.67%
2020/11/18	118.8	24.31	70	23.71	23.85	48.8	3,848	1.27%	大買/
2020/11/17	11	23.72	12	23.62	24.00	-1	3,669	-0.03%
2020/11/16	15	22.91	4	22.83	22.80	11	3,549	0.31%
2020/11/13	6	22.43	6	22.37	22.45	0	3,498	0.00%
2020/11/12	15	23.10	54	23.01	22.60	-39	3,474	-1.12%
2020/11/11	9	22.51	3.3	22.50	22.50	5.7	3,389	0.17%
2020/11/10	9	22.36	3	22.38	22.60	6	3,364	0.18%
2020/11/09	11	22.34	18	22.40	22.30	-7	3,335	-0.21%
2020/11/06	12	21.91	7.2	21.70	22.30	4.8	3,283	0.15%
2020/11/05	3	21.82	6	21.80	21.65	-3	3,246	-0.09%
2020/11/04	8	21.88	12	21.70	21.80	-4	3,221	-0.12%
2020/11/03	18	22.38	7	22.27	21.85	11	3,194	0.34%
2020/11/02	26	22.15	6	22.24	21.95	20	3,154	0.63%
2020/10/30	4	21.98	5	21.91	21.60	-1	3,118	-0.03%
2020/10/29	10	22.26	11	21.75	22.25	-1	3,079	-0.03%
2020/10/28	13	22.45	9	22.22	22.10	4	3,036	0.13%
2020/10/27	19	22.79	62	22.41	22.70	-43	3,002	-1.43%
2020/10/26	67	22.87	18	22.93	22.45	49	2,888	1.70%
2020/10/23	8	21.79	19	21.79	21.90	-11	2,690	-0.41%
2020/10/22	20	22.19	73	22.47	21.85	-53	2,637	-2.01%
2020/10/21	83	22.19	8	22.20	22.45	75	2,580	2.91%
2020/10/20	38	23.32	33	23.49	22.90	5	2,433	0.21%
2020/10/19	24	23.12	44	23.09	23.05	-20	2,286	-0.87%
2020/10/16	92	23.53	56	23.54	23.60	36	2,140	1.68%
2020/10/15	59	23.03	79	22.97	22.50	-20	1,785	-1.12%
2020/10/14	134	21.48	107	21.69	21.90	27	1,459	1.85%	大買/大賣/
2020/10/13	14	20.65	12	20.12	20.25	2	1,289	0.16%
2020/10/12	85	20.36	77	19.97	21.25	8	1,169	0.68%
2020/10/08	1	18.60	3	19.28	19.45	-2	746	-0.27%
2020/10/07	2	17.80	1	17.95	17.70	1	611	0.16%
2020/09/30	5	17.15	5	17.11	17.00	0	567	0.00%
2020/09/29	1	16.99	2	16.93	16.75	-1	558	-0.17%
2020/09/28	0	0.00	1	17.00	16.90	-1	554	-0.18%
2020/09/23	0	0.00	15	17.14	17.10	-15	537	-2.79%
2020/09/22	1	17.25	5	17.34	17.40	-4	526	-0.76%
2020/09/21	4	17.44	1	17.00	17.30	3	504	0.59%
2020/09/18	5	16.80	0	0.00	16.85	5	453	1.10%
2020/09/17	0.1	16.55	0	0.00	16.30	0.1	435	0.01%
2020/09/15	0	16.45	0	0.00	16.20	0	451	0.01%
2020/09/14	0	0.00	1	16.90	16.40	-1	453	-0.22%
2020/09/11	1	16.50	9	16.25	16.50	-8	436	-1.83%
2020/09/08	0.1	16.10	1	16.10	15.90	-1	419	-0.23%
2020/09/07	0	0.00	5	15.80	16.00	-5	419	-1.19%
2020/09/04	1	15.25	3	15.40	15.45	-2	409	-0.49%
2020/09/01	0	0.00	5	15.45	15.45	-5	413	-1.21%
2020/08/27	4	15.50	1	15.55	15.65	3	425	0.71%
2020/08/20	2	15.28	0	0.00	15.10	2	433	0.46%
2020/08/19	3	15.63	0	0.00	15.60	3	423	0.71%
2020/08/14	2	15.85	6	15.65	15.70	-4	432	-0.92%
2020/08/13	6	16.05	0	0.00	15.75	6	433	1.38%
2020/08/07	5.1	16.30	0	0.00	16.25	5.1	472	1.08%
2020/08/06	0	0.00	2	16.20	16.25	-2	481	-0.42%
2020/08/05	6	16.57	2	16.35	16.35	4	485	0.82%
2020/08/03	2	15.60	0	0.00	15.55	2	490	0.41%
2020/07/30	0	0.00	2	15.75	15.90	-2	512	-0.39%
2020/07/28	3	15.33	0	0.00	15.50	3	538	0.56%
2020/07/27	1	15.70	5	16.14	15.65	-4	549	-0.73%
2020/07/24	5	16.04	0	0.00	16.00	5	581	0.86%
2020/07/20	11	16.19	0	0.00	16.20	11	612	1.80%
2020/07/17	1	16.45	2	16.40	16.40	-1	605	-0.17%
2020/07/16	1	16.75	0	0.00	16.85	1	594	0.17%
2020/07/10	0	0.00	4	17.05	16.95	-4	596	-0.67%
2020/07/09	2	16.95	29	16.93	16.95	-27	590	-4.57%
2020/07/08	0	0.00	0.2	17.10	16.95	-0.2	587	-0.03%
2020/07/07	3	17.08	0	0.00	16.95	3	588	0.51%
2020/07/06	0	0.00	3	17.10	17.10	-3	588	-0.51%
2020/07/01	3	17.15	0	0.00	17.10	3	591	0.51%
2020/06/29	1	17.35	15	17.17	17.05	-14	583	-2.40%
2020/06/24	0	0.00	4	17.65	17.55	-4	583	-0.69%
2020/06/23	4	17.85	0	0.00	17.70	4	586	0.68%
2020/06/22	20	18.04	0	0.00	18.05	20	581	3.44%
2020/06/19	1	17.25	2	17.25	17.45	-1	590	-0.17%
2020/06/18	4	17.30	0	0.00	17.30	4	600	0.67%
2020/06/12	0	0.00	3	16.70	16.90	-3	706	-0.42%
2020/06/11	1	17.15	0	0.00	17.10	1	730	0.14%
2020/06/05	3	17.45	0	0.00	17.45	3	832	0.36%
2020/06/04	0	0.00	4	16.85	16.90	-4	831	-0.48%
2020/06/03	0	0.00	3	16.95	16.90	-3	843	-0.36%
2020/05/29	3	16.88	0	0.00	16.85	3	859	0.35%
2020/05/27	1	16.50	0	0.00	16.60	1	861	0.12%
2020/05/25	6	16.43	10	16.40	16.35	-4	879	-0.45%
2020/05/22	0	0.00	5	16.60	16.60	-5	881	-0.57%
2020/05/19	5	17.60	2	17.50	17.70	3	905	0.33%
2020/05/18	1	16.60	0	0.00	17.25	1	893	0.11%
2020/05/15	0	0.00	5	17.13	17.00	-5	875	-0.57%
2020/05/13	0	0.00	11	17.54	17.80	-11	869	-1.27%
2020/05/12	3	17.88	0	0.00	17.80	3	863	0.35%
2020/05/11	7	18.11	1	18.20	18.10	6	858	0.70%
2020/05/08	2	17.80	1	17.85	17.90	1	845	0.12%
2020/05/07	10	18.13	0	0.00	18.00	10	844	1.18%
2020/05/06	1	17.95	0	0.00	17.90	1	840	0.12%
2020/05/05	1	17.95	0	0.00	17.85	1	826	0.12%
2020/05/04	3	17.83	5	17.80	18.00	-2	820	-0.24%
2020/04/30	0	0.00	20	17.33	17.30	-20	800	-2.50%
2020/04/29	4	17.95	7	17.71	17.70	-3	793	-0.38%
2020/04/28	13	17.12	0	0.00	17.20	13	758	1.71%
2020/04/23	10	15.08	0	0.00	15.20	10	749	1.33%
2020/04/22	0	0.00	10	14.44	14.60	-10	747	-1.34%
2020/04/20	0	0.00	5	14.65	14.75	-5	737	-0.68%
2020/04/15	0	14.50	0	0.00	14.40	0	724	0.00%
2020/04/10	25	13.97	0	0.00	14.15	25	715	3.49%
2020/04/09	0	0.00	2	14.20	13.90	-2	713	-0.28%
2020/04/07	0	0.00	2	13.65	13.60	-2	724	-0.28%
2020/03/26	0	0.00	3.1	13.62	14.00	-3.1	714	-0.43%
2020/03/25	2	13.95	4	14.89	13.80	-2	711	-0.28%
2020/03/24	2	13.50	1	13.45	13.60	1	688	0.15%
2020/03/23	0	0.00	4	12.40	12.40	-4	671	-0.60%
2020/03/20	0	0.00	3	11.05	11.30	-3	661	-0.45%
2020/03/19	2	10.33	11	10.32	10.30	-9	659	-1.37%
2020/03/18	1	11.65	0	0.00	11.40	1	589	0.17%
2020/03/16	4	12.94	2	13.55	12.90	2	546	0.37%
2020/03/13	3	14.15	2	14.15	14.15	1	504	0.20%
2020/03/12	2	15.80	62	15.70	15.70	-60	472	-12.69%
2020/03/10	8	17.53	0	0.00	17.55	8	434	1.84%
2020/03/09	5	17.95	0	0.00	17.90	5	425	1.17%
2020/03/05	10	18.48	1	18.50	18.50	9	407	2.21%
2020/03/04	11	18.38	1	18.45	18.40	10	400	2.49%
2020/03/03	22	18.39	0	0.00	18.20	22	397	5.53%
2020/02/26	3	18.85	0	0.00	18.85	3	378	0.79%
2020/02/25	0	18.75	5	18.70	18.70	-5	371	-1.34%
2020/02/24	20	19.05	3	18.82	18.85	17	365	4.65%
2020/02/20	7	18.20	4	18.18	18.05	3	334	0.90%
2020/02/17	1	17.70	0	0.00	17.75	1	327	0.31%
2020/02/13	1	17.80	0	0.00	17.80	1	321	0.31%
2020/02/11	1	17.50	0	0.00	17.60	1	336	0.30%
2020/02/10	0	0.00	0	17.60	17.55	0	344	-0.01%
2020/02/06	5	17.90	0	0.00	18.00	5	341	1.46%
2020/02/05	0.1	17.90	0	0.00	17.80	0.1	337	0.03%
2020/02/03	0	0.00	2	17.25	17.40	-2	340	-0.59%
2020/01/31	0	0.00	1	17.60	17.75	-1	332	-0.30%
2020/01/30	1	17.60	84	17.56	17.50	-83	336	-24.69%
2020/01/15	0	0.00	5	18.55	18.55	-5	344	-1.45%
2019/12/31	26	18.91	0	0.00	18.75	26	362	7.17%
2019/12/27	1	18.50	10	18.50	18.50	-9	343	-2.62%
2019/12/26	5	18.50	0	0.00	18.55	5	344	1.45%
2019/12/24	0	0.00	4	18.50	18.50	-4	355	-1.13%
2019/12/20	4	18.55	6	18.50	18.50	-2	358	-0.56%
2019/12/19	0	0.00	1.1	18.65	18.65	-1.1	359	-0.31%
2019/12/18	0	0.00	4	18.55	18.60	-4	364	-1.10%
2019/12/17	3	18.55	8	18.55	18.55	-5	368	-1.36%
2019/12/13	1	18.60	0	0.00	18.65	1	362	0.28%
2019/12/12	0	0.00	3.1	18.85	18.90	-3.1	359	-0.87%
2019/12/11	0	0.00	1	19.05	19.00	-1	360	-0.28%
2019/12/10	11	18.89	0	0.00	18.80	11	353	3.11%
2019/12/09	1	18.60	10	18.60	18.60	-9	360	-2.50%
2019/12/06	1	18.50	0	0.00	18.50	1	362	0.28%
2019/12/05	1	18.50	5	18.50	18.50	-4	378	-1.06%
2019/12/03	0	0.00	1	18.50	18.50	-1	387	-0.26%
2019/12/02	0	0.00	0.1	18.60	18.50	-0.1	388	-0.01%
2019/11/28	6	18.71	0	0.00	18.75	6	401	1.50%
2019/11/27	1	18.60	0	0.00	18.60	1	405	0.25%
2019/11/22	1	18.70	0	0.00	18.70	1	416	0.24%
2019/11/21	1	18.70	0	0.00	18.55	1	420	0.24%
2019/11/20	1	18.50	0	0.00	18.55	1	419	0.24%
2019/11/19	5	18.55	0	0.00	18.55	5	424	1.18%
2019/11/18	1.9	18.50	2	18.50	18.50	-0.1	429	-0.03%
2019/11/11	2	18.60	2	18.68	18.50	0	443	0.00%
2019/11/07	1	18.50	12	18.51	18.50	-11	428	-2.57%
2019/11/06	1	19.10	0	0.00	18.90	1	419	0.24%
2019/11/01	0	0.00	1	19.25	19.05	-1	422	-0.24%
2019/10/31	0	19.00	1	19.30	19.00	-1	427	-0.23%
2019/10/29	0	0.00	9	19.40	19.35	-9	429	-2.10%
2019/10/24	12	19.47	5	19.45	19.45	7	406	1.72%
2019/10/17	1	19.05	0	0.00	19.00	1	395	0.25%
2019/10/16	10	18.90	0	0.00	19.00	10	388	2.58%
2019/10/15	0	0.00	1	18.35	18.50	-1	380	-0.26%
2019/10/14	5	18.35	0	0.00	18.35	5	384	1.30%
2019/10/08	0	0.00	5	18.45	18.45	-5	386	-1.30%
2019/10/03	0	0.00	0.5	18.40	18.40	-0.5	393	-0.13%
2019/09/24	0	0.00	1	19.00	18.95	-1	381	-0.26%
2019/09/23	0	0.00	5	18.95	19.00	-5	379	-1.32%
2019/09/20	0	0.00	6.1	18.95	18.95	-6.1	377	-1.62%
2019/09/19	0	0.00	8	18.60	18.70	-8	376	-2.12%
2019/09/18	0.1	18.60	0	0.00	18.60	0.1	389	0.02%
2019/09/17	0	0.00	14	18.75	18.70	-14	406	-3.45%
2019/09/16	0	0.00	5	18.95	18.70	-5	411	-1.22%
2019/09/12	0	0.00	4	18.90	18.90	-4	411	-0.97%
2019/09/10	2	19.30	1	19.15	19.15	1	412	0.24%
2019/09/09	5	19.15	10	19.10	19.25	-5	441	-1.13%
2019/09/06	0	0.00	1	18.65	18.65	-1	434	-0.23%
2019/09/05	3	18.75	0	0.00	18.65	3	432	0.69%
2019/09/03	0	0.00	1.1	18.56	18.60	-1.1	449	-0.25%
2019/09/02	10	18.65	16	18.48	18.65	-6	485	-1.24%
2019/08/29	1	18.35	0	0.00	18.35	1	532	0.19%
2019/08/26	0	0.00	5	18.55	18.45	-5	531	-0.94%
2019/08/23	0	0.00	15	18.50	18.55	-15	530	-2.83%
2019/08/21	10	18.50	5	18.50	18.55	5	535	0.93%
2019/08/15	3	18.67	5	18.65	18.65	-2	624	-0.32%
2019/08/12	2	18.55	0	0.00	18.70	2	652	0.31%
2019/08/08	2	18.65	0	0.00	18.70	2	661	0.30%
2019/08/06	6	18.65	5	18.35	18.60	1	667	0.15%
2019/08/05	1	18.75	19	18.71	18.70	-18	674	-2.67%
2019/08/02	0	0.00	8	19.06	19.15	-8	677	-1.18%
2019/08/01	5	19.40	0	0.00	19.40	5	674	0.74%
2019/07/31	0	0.00	1	19.65	19.70	-1	672	-0.15%
2019/07/29	0	0.00	1	19.70	19.70	-1	678	-0.15%
2019/07/26	0	0.00	7	19.77	19.75	-7	681	-1.03%
2019/07/25	1	19.90	1	19.85	19.95	0	687	0.00%
2019/07/23	10	19.75	0	0.00	19.60	10	715	1.40%
2019/07/22	1	19.80	0	0.00	19.75	1	707	0.14%
2019/07/19	1	19.85	0	0.00	19.90	1	707	0.14%
2019/07/18	0	0.00	3	19.90	19.85	-3	712	-0.42%
2019/07/16	1	19.90	2	19.90	19.95	-1	733	-0.14%
2019/07/12	14	19.97	0	0.00	20.10	14	746	1.88%
2019/07/11	7	20.05	0	0.00	20.05	7	752	0.93%
2019/07/10	6	20.20	0	0.00	20.30	6	751	0.80%
2019/07/09	2	20.15	3	20.30	20.05	-1	757	-0.13%
2019/07/04	3	20.55	0	0.00	20.45	3	784	0.38%
2019/07/03	1	20.60	0	0.00	20.50	1	791	0.13%
2019/07/02	0	0.00	3	20.32	20.30	-3	799	-0.38%
2019/07/01	0	0.00	2	20.30	20.30	-2	806	-0.25%
2019/06/28	0	0.00	6	20.25	20.20	-6	807	-0.74%
2019/06/27	0	0.00	2	20.20	20.20	-2	817	-0.24%
2019/06/26	0	0.00	0	20.30	20.30	0	822	0.00%
2019/06/25	3	19.88	0	0.00	20.00	3	848	0.35%
2019/06/24	2	20.10	20	20.05	20.00	-18	854	-2.11%
2019/06/21	1	20.65	0	0.00	20.60	1	864	0.12%
2019/06/20	0	0.00	2	20.65	20.65	-2	883	-0.23%
2019/06/18	1	20.30	4	20.35	20.30	-3	891	-0.34%
2019/06/17	3	20.63	13	20.77	20.45	-10	894	-1.12%
2019/06/14	1	21.55	1	21.55	21.45	0	868	0.00%
2019/06/13	1	21.75	0	0.00	21.75	1	865	0.12%
2019/06/12	7	21.69	1	21.70	21.70	6	870	0.69%
2019/06/11	5	21.92	0	0.00	21.70	5	866	0.58%
2019/06/10	3	22.22	0	0.00	22.40	3	851	0.35%
2019/06/05	4	22.08	0	0.00	22.10	4	805	0.50%
2019/06/03	2	22.00	0	0.00	22.00	2	782	0.26%
2019/05/30	0	0.00	1	22.05	22.05	-1	796	-0.13%
2019/05/29	2	22.05	0	0.00	22.00	2	815	0.25%
2019/05/28	5	22.30	0	0.00	22.20	5	830	0.60%
2019/05/27	4	22.39	0	0.00	22.20	4	829	0.48%
2019/05/24	28	22.42	0	0.00	22.40	28	836	3.35%
2019/05/23	8	22.54	1	22.70	22.30	7	838	0.83%
2019/05/22	12	22.76	7	22.70	22.90	5	827	0.60%
2019/05/21	5	22.29	1.1	22.41	22.45	3.9	770	0.50%
2019/05/17	2	22.18	0	0.00	21.90	2	814	0.25%
2019/05/16	5	22.13	0	0.00	22.00	5	827	0.60%
2019/05/09	2	21.55	0	0.00	21.55	2	908	0.22%
2019/05/08	2	21.60	0	0.00	21.60	2	918	0.22%
2019/05/03	21	22.02	0	0.00	21.95	21	981	2.14%
2019/04/30	39	22.01	0	0.00	22.00	39	1,040	3.75%
2019/04/29	1	21.45	0	0.00	21.75	1	1,028	0.10%
2019/04/26	2	21.70	0	0.00	21.65	2	1,022	0.20%
2019/04/25	0	0.00	4	21.40	21.80	-4	1,028	-0.39%
2019/04/24	16	21.47	0	0.00	21.45	16	1,031	1.55%
2019/04/22	4	21.95	5	22.00	21.70	-1	1,038	-0.10%
2019/04/18	18	22.36	2	22.30	22.10	16	1,094	1.46%
2019/04/17	2	22.30	0	0.00	22.30	2	1,096	0.18%
2019/04/12	3	22.20	0	0.00	22.10	3	1,111	0.27%
2019/04/11	1	22.40	0	0.00	22.30	1	1,109	0.09%
2019/04/08	1	22.40	0	0.00	22.40	1	1,106	0.09%
2019/04/03	1	21.95	5	21.95	22.20	-4	1,098	-0.36%
2019/03/28	2	22.00	0	0.00	21.95	2	1,087	0.18%
2019/03/27	0	0.00	2	22.80	22.75	-2	1,066	-0.19%
2019/03/26	5	22.85	0	0.00	22.60	5	1,051	0.48%
2019/03/20	5	21.70	0	0.00	21.80	5	1,014	0.49%
2019/03/18	0	0.00	0.4	21.40	21.55	-0.4	1,040	-0.04%
2019/03/12	0	0.00	10.1	21.40	21.30	-10.1	1,104	-0.91%
2019/03/05	2	22.30	0	0.00	22.15	2	1,207	0.17%
2019/02/27	0	0.00	0.1	22.20	22.25	-0.1	1,184	0.00%
2019/02/26	0	0.00	2	21.90	21.90	-2	1,174	-0.17%
2019/02/21	1	22.00	1	22.00	21.95	0	1,171	0.00%
2019/02/19	1	22.00	0	0.00	22.05	1	1,173	0.09%
2019/02/18	1	22.20	7	22.11	21.90	-6	1,202	-0.50%
2019/02/15	0	0.00	1	23.10	22.95	-1	1,183	-0.08%
2019/02/13	1	22.95	0	0.00	22.85	1	1,188	0.08%
2019/02/12	1	22.85	2	23.00	23.10	-1	1,187	-0.08%
2019/02/11	7	23.09	1	23.30	22.95	6	1,188	0.50%
2019/01/30	1	22.50	20	22.52	22.65	-19	1,185	-1.60%
2019/01/28	2	22.85	4	22.78	22.65	-2	1,246	-0.16%
2019/01/25	0	0.00	9	22.50	22.50	-9	1,243	-0.72%
2019/01/24	2	22.48	20	22.48	22.30	-18	1,254	-1.44%
2019/01/22	2	22.05	9	22.20	22.20	-7	1,272	-0.55%
2019/01/21	2	21.65	0	0.00	21.50	2	1,236	0.16%
2019/01/18	0	0.00	0.2	21.40	21.50	-0.2	1,258	-0.01%
2019/01/17	3	21.45	2	21.30	21.30	1	1,278	0.08%
2019/01/16	2	21.35	0	0.00	21.35	2	1,288	0.16%
2019/01/15	15	21.47	0	0.00	21.45	15	1,297	1.16%
2019/01/14	7	21.34	2	21.43	21.30	5	1,313	0.38%
2019/01/11	3	21.55	3	21.80	21.15	0	1,323	0.00%
2019/01/10	0	0.00	2	21.30	21.40	-2	1,280	-0.16%
2019/01/09	1	21.05	0	0.00	20.90	1	1,295	0.08%
2019/01/08	0	0.00	2	20.75	20.90	-2	1,320	-0.15%
2019/01/07	1	20.65	0	0.00	20.65	1	1,346	0.07%
2019/01/04	0	0.00	10	20.65	20.75	-10	1,393	-0.72%
2018/12/28	0	0.00	1	19.55	19.70	-1	1,546	-0.06%
2018/12/21	1	19.30	1	19.70	19.75	0	2,086	0.00%
2018/12/20	1	19.85	2	19.85	19.95	-1	2,120	-0.05%
2018/12/14	0	0.00	1	20.30	20.30	-1	2,684	-0.04%
2018/12/13	1	20.60	0	0.00	20.60	1	3,113	0.03%
2018/12/11	3	20.65	7	20.30	20.65	-4	3,499	-0.11%
2018/12/10	5	19.52	0	0.00	19.55	5	3,497	0.14%
2018/12/07	3	20.20	1	20.10	20.10	2	3,533	0.06%
2018/12/06	33	20.13	8	20.20	19.90	25	3,546	0.71%
2018/12/05	8	20.39	0	0.00	20.55	8	3,535	0.23%
2018/12/04	10	20.40	13	20.50	20.45	-3	3,561	-0.08%
2018/12/03	2	20.60	10	20.55	20.40	-8	3,593	-0.22%
2018/11/30	32	20.50	31	20.38	20.35	1	3,622	0.03%
2018/11/29	3	21.08	2	20.90	20.90	1	3,672	0.03%
2018/11/28	11	21.20	8	21.11	21.10	3	3,683	0.08%
2018/11/27	7	21.26	7	21.10	21.10	0	3,704	0.00%
2018/11/26	2	21.30	2	21.18	21.20	0	3,720	0.00%
2018/11/23	6	21.16	7	21.01	21.00	-1	3,730	-0.03%
2018/11/21	23	21.67	22	21.35	21.35	1	3,767	0.03%
2018/11/20	21	22.02	28	21.93	21.80	-7	3,784	-0.18%
2018/11/19	13	21.93	13	21.86	21.80	0	3,811	0.00%
2018/11/16	16	21.56	14	21.61	21.70	2	3,835	0.05%
2018/11/15	2	21.63	1	21.40	21.40	1	3,848	0.03%
2018/11/14	47	22.65	48	22.33	22.10	-1	3,832	-0.03%
2018/11/13	10	22.37	9	22.52	23.10	1	3,908	0.03%
2018/11/12	37	23.20	33	22.78	22.75	4	3,948	0.10%
2018/11/09	20	22.79	22	22.90	22.90	-2	3,930	-0.05%
2018/11/08	1	23.40	3	23.43	22.85	-2	3,939	-0.05%
2018/11/07	31	22.91	31	23.05	23.05	0	3,932	0.00%
2018/11/06	21	22.52	22	22.85	22.90	-1	3,942	-0.03%
2018/11/05	14	21.81	20	22.33	22.80	-6	3,902	-0.15%
2018/11/02	19	21.09	20	21.22	21.75	-1	3,873	-0.03%
2018/11/01	25	20.62	30	20.79	20.85	-5	3,852	-0.13%
2018/10/31	16	20.80	15	20.90	20.90	1	3,833	0.03%
2018/10/30	18	21.03	14	21.11	20.65	4	3,827	0.10%
2018/10/29	10	21.45	10	21.38	21.35	0	3,844	0.00%
2018/10/26	7	21.55	12	21.41	21.20	-5	3,853	-0.13%
2018/10/25	4	21.51	4	21.40	21.40	0	3,863	0.00%
2018/10/24	11	21.60	8	21.90	21.95	3	3,878	0.08%
2018/10/23	4	21.81	5	21.71	21.65	-1	3,978	-0.03%
2018/10/22	2	21.55	10	22.07	21.95	-8	3,988	-0.20%
2018/10/19	4	21.09	2	21.40	21.60	2	3,975	0.05%
2018/10/18	1	21.45	0	0.00	21.50	1	3,953	0.03%
2018/10/17	1	21.55	2	21.43	21.40	-1	3,944	-0.03%
2018/10/16	5	20.95	0	0.00	21.10	5	3,920	0.13%
2018/10/15	1	20.95	3	21.20	21.05	-2	3,888	-0.05%
2018/10/12	3	21.10	8	21.13	21.30	-5	3,863	-0.13%
2018/10/11	42	21.40	7	21.25	20.80	35	3,807	0.92%
2018/10/09	11	22.83	41	23.00	22.80	-30	3,708	-0.81%
2018/10/08	3	23.33	5	23.04	23.40	-2	3,674	-0.05%
2018/10/05	10	22.21	16	22.51	23.10	-6	3,638	-0.16%
2018/10/04	3	23.00	1	22.80	22.80	2	3,547	0.06%
2018/10/03	16	23.58	37	23.64	23.30	-21	3,519	-0.60%
2018/10/02	9	24.59	3	24.40	24.40	6	3,404	0.18%
2018/10/01	20	24.42	20	24.67	24.65	0	3,378	0.00%
2018/09/28	65	24.76	61	24.71	24.30	4	3,334	0.12%
2018/09/27	35	24.12	20	24.12	23.90	15	3,143	0.48%
2018/09/26	21	23.81	20	24.10	23.75	1	3,103	0.03%
2018/09/25	21	24.35	42	24.44	24.30	-21	3,028	-0.69%
2018/09/21	42	24.05	47	24.20	24.30	-5	2,926	-0.17%
2018/09/20	40	24.67	37	24.78	24.40	3	2,775	0.11%
2018/09/19	202	24.66	204.2	24.60	24.70	-2.2	2,580	-0.09%	大買/大賣/
2018/09/18	108	23.63	126	23.70	23.80	-18	2,152	-0.84%	大買/大賣/
2018/09/17	33	23.19	16	23.22	22.50	17	1,873	0.91%
2018/09/14	3	22.63	1	22.70	22.80	2	1,783	0.11%
2018/09/13	5	22.64	6	22.75	22.55	-1	1,767	-0.06%
2018/09/12	1	22.10	2	21.85	22.20	-1	1,732	-0.06%
2018/09/11	1	22.00	0	0.00	22.00	1	1,736	0.06%
2018/09/10	4	20.95	18	21.00	20.90	-14	1,759	-0.80%
2018/09/07	7	22.33	10	22.44	21.50	-3	1,745	-0.17%
2018/09/06	23	22.83	0	0.00	22.65	23	1,721	1.34%
2018/09/05	18	22.99	16.1	22.48	23.10	1.9	1,690	0.11%
2018/09/04	6	22.30	2	22.05	22.25	4	1,641	0.24%
2018/09/03	20	22.55	10	22.55	22.15	10	1,694	0.59%
2018/08/31	3	22.07	3	22.00	22.20	0	1,715	0.00%
2018/08/30	0	0.00	5	21.75	21.70	-5	1,737	-0.29%
2018/08/29	5	21.95	0	0.00	21.95	5	1,811	0.28%
2018/08/28	4	21.89	1	21.90	21.95	3	1,894	0.16%
2018/08/27	1	22.30	2	22.38	22.30	-1	1,930	-0.05%
2018/08/24	0	0.00	10	22.05	22.15	-10	2,004	-0.50%
2018/08/23	4	22.58	0	0.00	22.40	4	2,112	0.19%
2018/08/21	0	0.00	63	22.12	22.40	-63	2,364	-2.66%
2018/08/20	34	22.58	48	22.51	22.00	-14	2,553	-0.55%
2018/08/17	13	21.88	27	21.84	21.90	-14	2,702	-0.52%
2018/08/15	1	21.30	3	21.40	21.35	-2	3,002	-0.07%
2018/08/14	1	21.40	1	21.50	21.50	0	3,012	0.00%
2018/08/13	24	20.87	22	20.93	20.65	2	3,041	0.07%
2018/08/10	1	21.55	3	21.70	21.40	-2	3,024	-0.07%
2018/08/09	3	21.68	2	21.55	21.55	1	3,052	0.03%
2018/08/08	2	21.48	1	21.50	21.40	1	3,039	0.03%
2018/08/07	0	0.00	1	21.55	21.60	-1	3,047	-0.03%
2018/08/06	3	21.50	0	0.00	21.40	3	3,052	0.10%
2018/08/03	21	21.87	35	21.65	21.35	-14	3,048	-0.46%
2018/08/02	26	21.60	16	21.64	21.45	10	3,007	0.33%
2018/08/01	5	21.68	31	21.79	21.65	-26	3,001	-0.87%
2018/07/31	29	21.36	22	21.40	21.45	7	2,988	0.23%
2018/07/30	85	21.48	20.2	21.84	21.55	64.8	3,013	2.15%
2018/07/27	2	20.25	2	20.10	20.10	0	2,911	0.00%
2018/07/26	1	19.50	1	19.60	19.80	0	2,889	0.00%
2018/07/18	0	0.00	1	19.60	19.65	-1	2,900	-0.03%
2018/07/12	0	0.00	1	19.65	19.45	-1	2,893	-0.03%
2018/07/11	0	0.00	4	19.53	19.55	-4	2,894	-0.14%
2018/07/09	4	19.06	7	19.15	19.10	-3	2,893	-0.10%
2018/07/05	3	18.82	7	19.05	18.65	-4	2,897	-0.14%
2018/07/04	1	18.80	6	18.73	18.70	-5	2,895	-0.17%
2018/07/03	11	18.72	6	19.07	18.70	5	2,896	0.17%
2018/07/02	9	19.11	0	0.00	19.05	9	2,889	0.31%
2018/06/29	3	20.05	2	19.90	19.85	1	2,882	0.03%
2018/06/27	0	0.00	3	20.25	19.75	-3	2,881	-0.10%
2018/06/25	1	19.90	0	0.00	19.75	1	2,886	0.03%
2018/06/21	1	20.75	1	20.80	20.55	0	2,866	0.00%
2018/06/20	2	20.65	0	0.00	20.65	2	2,862	0.07%
2018/06/19	2	21.50	3	21.58	21.40	-1	2,840	-0.04%
2018/06/15	18	20.52	18	20.69	20.90	0	2,811	0.00%
2018/06/14	0	0.00	4	20.55	20.55	-4	2,799	-0.14%
2018/06/13	5.1	21.26	13	20.95	20.95	-7.9	2,793	-0.28%
2018/06/12	5	21.47	7	21.34	21.45	-2	2,768	-0.07%
2018/06/11	58	21.60	48.1	21.83	21.15	9.9	2,725	0.36%
2018/06/08	2	22.70	7	22.69	22.25	-5	2,669	-0.19%
2018/06/07	17.1	22.24	24	22.29	22.20	-6.9	2,632	-0.26%
2018/06/06	28	22.40	26	22.51	22.40	2	2,609	0.08%
2018/06/05	14	23.35	24	23.21	22.95	-10	2,573	-0.39%
2018/06/04	16	22.83	8	22.88	22.95	8	2,486	0.32%
2018/06/01	9	23.10	12	23.10	23.05	-3	2,473	-0.12%
2018/05/31	19	22.85	23	23.04	23.40	-4	2,426	-0.16%
2018/05/30	11	22.41	6	22.58	22.20	5	2,301	0.22%
2018/05/29	20	23.45	10	23.36	22.90	10	2,204	0.45%
2018/05/28	71	23.66	12	23.65	23.80	59	2,003	2.94%
2018/05/25	17	23.52	26	23.45	23.40	-9	1,795	-0.50%
2018/05/24	28	22.31	27	22.24	22.80	1	1,541	0.06%
2018/05/23	3.1	20.82	8	20.96	21.00	-4.9	1,283	-0.38%
2018/05/22	3	19.98	3	19.97	20.30	0	1,242	0.00%
2018/05/21	6	20.48	3	20.43	19.90	3	1,217	0.25%
2018/05/17	1	19.35	7	19.75	19.95	-6	1,190	-0.50%
2018/05/15	0	0.00	1	20.05	19.50	-1	1,194	-0.08%
2018/05/14	0	0.00	2	19.50	19.70	-2	1,242	-0.16%
2018/05/11	0	0.00	3	19.17	19.00	-3	1,249	-0.24%
2018/05/10	0	0.00	1	19.25	19.15	-1	1,252	-0.08%
2018/05/09	2	19.15	2	19.35	19.15	0	1,271	0.00%
2018/05/08	2	19.70	2	19.90	19.65	0	1,270	0.00%
2018/05/07	8	19.93	0	0.00	20.05	8	1,267	0.63%
2018/05/04	5	19.37	14	19.10	19.10	-9	1,222	-0.74%
2018/05/03	2	18.75	0	0.00	18.80	2	1,233	0.16%
2018/04/26	2	18.40	0	0.00	18.10	2	1,353	0.15%
2018/04/25	2	18.25	0	0.00	18.40	2	1,381	0.14%
2018/04/24	0	0.00	3	19.00	18.40	-3	1,444	-0.21%
2018/04/20	2	18.60	2	18.75	18.75	0	1,732	0.00%
2018/04/17	1	18.55	0	0.00	18.55	1	2,337	0.04%
2018/04/16	3	19.13	0	0.00	18.60	3	2,342	0.13%
2018/04/13	0	0.00	16	19.69	19.40	-16	2,348	-0.68%
2018/04/11	2	19.20	8	19.30	19.50	-6	2,360	-0.25%
2018/04/09	0	18.90	0	0.00	19.00	0	2,375	0.00%
2018/04/02	4	19.05	0	0.00	19.10	4	2,437	0.16%
2018/03/31	0	0.00	8	18.50	18.45	-8	2,424	-0.33%
2018/03/30	3	18.65	0	0.00	18.60	3	2,440	0.12%
2018/03/28	4	18.53	0	0.00	18.50	4	2,478	0.16%
2018/03/27	1	19.00	0	0.00	19.00	1	2,482	0.04%
2018/03/26	2	18.60	0	0.00	18.70	2	2,507	0.08%
2018/03/19	4	19.30	3	19.47	19.30	1	2,472	0.04%
2018/03/16	6	19.86	10	19.90	19.80	-4	2,457	-0.16%
2018/03/15	1	20.00	0	0.00	19.80	1	2,449	0.04%
2018/03/14	0	0.00	33	20.05	19.85	-33	2,445	-1.35%
2018/03/13	0	20.35	15	20.55	20.40	-15	2,423	-0.62%
2018/03/12	0	0.00	7	20.59	20.55	-7	2,415	-0.29%
2018/03/09	15	20.94	30	20.91	20.75	-15	2,390	-0.63%
2018/03/08	11	20.59	3	20.85	20.50	8	2,343	0.34%
2018/03/07	17	20.99	9	21.33	20.55	8	2,329	0.34%
2018/03/05	32	20.45	20	20.53	20.15	12	2,238	0.54%
2018/03/02	4	20.26	4	20.36	20.30	0	2,226	0.00%
2018/03/01	21	20.57	1	20.55	20.45	20	2,221	0.90%
2018/02/27	0	0.00	20	20.78	20.25	-20	2,219	-0.90%
2018/02/26	23	20.73	10	20.85	20.55	13	2,231	0.58%
2018/02/23	17	20.89	8	21.08	20.70	9	2,236	0.40%
2018/02/22	13	20.39	24	20.11	20.60	-11	2,225	-0.49%
2018/02/21	14	19.76	23	19.92	19.90	-9	2,233	-0.40%
2018/02/12	20	19.83	16	19.71	19.35	4	2,289	0.17%
2018/02/09	8	18.00	2	18.60	19.60	6	2,308	0.26%
2018/02/08	16	19.45	4	19.50	19.55	12	2,286	0.52%
2018/02/07	10	19.35	13	19.45	19.00	-3	2,267	-0.13%
2018/02/06	5	18.94	25	19.57	18.90	-20	2,258	-0.89%
2018/02/05	6	20.07	0	0.00	20.65	6	2,201	0.27%
2018/02/02	6	21.15	7	20.85	20.95	-1	2,191	-0.05%
2018/02/01	24	21.09	22	21.20	20.95	2	2,216	0.09%
2018/01/31	1	20.50	2	20.70	20.95	-1	2,198	-0.05%
2018/01/30	2	20.95	10	20.80	20.35	-8	2,190	-0.37%
2018/01/29	12	20.80	7	21.18	20.70	5	2,185	0.23%
2018/01/26	43	21.09	24	20.84	21.20	19	2,172	0.87%
2018/01/25	20	20.71	9	20.77	20.65	11	2,151	0.51%
2018/01/24	21	21.09	32	21.09	20.70	-11	2,135	-0.52%
2018/01/23	36	20.77	33.7	21.04	21.25	2.3	2,107	0.11%
2018/01/22	27	20.40	32	20.65	20.20	-5	2,064	-0.24%
2018/01/19	5	20.90	0	0.00	20.90	5	2,030	0.25%
2018/01/18	5	22.00	18	21.84	21.10	-13	2,004	-0.65%
2018/01/17	35	21.83	31	22.20	21.75	4	1,940	0.21%
2018/01/16	87.5	21.99	83	22.04	21.80	4.5	1,831	0.25%
2018/01/15	10	21.06	3	21.05	20.85	7	1,654	0.42%
2018/01/12	68	21.11	87	21.18	21.25	-19	1,575	-1.21%
2018/01/11	65	19.51	65	19.37	20.05	0	1,247	0.00%
2018/01/10	0	0.00	2	18.25	18.25	-2	1,040	-0.19%
2018/01/09	9	18.26	0	0.00	18.30	9	1,033	0.87%
2018/01/08	7	18.14	0	0.00	18.05	7	1,023	0.68%
2018/01/03	1	18.75	1	18.75	18.70	0	995	0.00%
2018/01/02	12	18.90	5	19.00	18.85	7	989	0.71%