台汽電 (8926)-新光-新竹券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
41.75
漲跌
▼0.50
漲幅
-1.18%
成交量
974張
產業
上市油電燃氣類股
544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

台汽電 (8926)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/13	1	41.75	5	41.83	41.75	-4	685	-0.58%
2024/12/12	3.1	42.41	0	0.00	42.25	3.1	688	0.45%
2024/12/11	0	42.55	0	0.00	42.35	0	701	0.00%
2024/12/10	0	0.00	5	42.63	42.50	-5	706	-0.71%
2024/12/05	2	42.55	0	0.00	42.30	2	734	0.27%
2024/12/02	2.1	42.35	0	0.00	42.45	2.1	758	0.28%
2024/11/28	2	42.50	0	0.00	42.60	2	782	0.26%
2024/11/26	0	0.00	2	43.35	43.25	-2	780	-0.26%
2024/11/25	2.1	43.13	13	43.16	43.80	-11	783	-1.40%
2024/11/20	0	42.55	0	0.00	42.60	0	782	0.00%
2024/11/18	0	0.00	5	42.20	42.35	-5	811	-0.62%
2024/11/12	0	43.25	0	0.00	43.10	0	833	0.00%
2024/11/08	0.3	43.20	0	0.00	43.20	0.3	848	0.03%
2024/11/06	0	43.40	0	0.00	43.10	0	877	0.00%
2024/11/05	0	43.20	0	0.00	43.25	0	902	0.00%
2024/11/04	0	43.45	0	0.00	43.40	0	943	0.00%
2024/10/29	2.1	42.78	0	0.00	42.90	2.1	1,081	0.19%
2024/10/28	1	43.30	0	0.00	43.30	1	1,098	0.09%
2024/10/25	2	43.63	0	0.00	43.55	2	1,149	0.18%
2024/10/24	1.1	43.53	0	0.00	43.55	1.1	1,271	0.09%
2024/10/23	0.2	44.20	0	0.00	44.00	0.2	1,644	0.01%
2024/10/21	0.1	44.50	0	0.00	44.20	0.1	1,712	0.00%
2024/10/18	1	44.50	1	45.05	44.50	0	1,731	0.00%
2024/10/15	0.2	44.40	0	0.00	44.15	0.2	1,752	0.01%
2024/10/11	2	44.65	0	0.00	44.30	2	1,780	0.11%
2024/10/07	0	0.00	2	45.95	46.50	-2	1,851	-0.11%
2024/10/04	0	0.00	1	45.40	45.30	-1	1,838	-0.05%
2024/10/01	0.2	45.00	0	0.00	45.10	0.2	1,850	0.01%
2024/09/30	0.3	45.40	0	0.00	45.30	0.3	1,870	0.02%
2024/09/27	0	0.00	1	44.85	44.95	-1	1,861	-0.05%
2024/09/25	0.1	44.75	1	44.80	44.95	-0.9	1,953	-0.05%
2024/09/23	0	0.00	5	44.70	44.80	-5	2,071	-0.24%
2024/09/20	0	0.00	1	45.00	44.95	-1	2,094	-0.05%
2024/09/13	0	0.00	1	44.35	44.95	-1	2,158	-0.05%
2024/09/12	1	44.10	1	44.35	44.25	0	2,168	0.00%
2024/09/04	1	43.70	0	0.00	43.65	1	2,318	0.04%
2024/09/03	0	0.00	1	45.15	45.00	-1	2,482	-0.04%
2024/08/27	0	0.00	1	45.00	45.25	-1	2,544	-0.04%
2024/08/22	1	45.10	0	0.00	45.10	1	2,573	0.04%
2024/08/21	0	0.00	1	45.55	45.45	-1	2,583	-0.04%
2024/08/20	1	44.45	0	0.00	44.65	1	2,577	0.04%
2024/08/16	1	44.50	0	0.00	44.50	1	2,611	0.04%
2024/08/14	2	43.88	0	0.00	43.95	2	2,632	0.08%
2024/08/13	5	43.95	0	0.00	44.15	5	2,632	0.19%
2024/08/12	0	0.00	1	43.95	43.80	-1	2,648	-0.04%
2024/08/09	1	44.00	0	0.00	43.75	1	2,654	0.04%
2024/08/08	0	0.00	1	43.00	43.15	-1	2,660	-0.04%
2024/08/07	0	0.00	1	43.70	43.80	-1	2,682	-0.04%
2024/08/06	1	41.00	6	41.38	41.85	-5	2,763	-0.18%
2024/08/05	3	42.35	10	41.95	41.50	-7	2,753	-0.25%
2024/08/01	0	0.00	1	46.55	46.75	-1	2,690	-0.04%
2024/07/31	2	46.45	0	0.00	46.40	2	2,693	0.07%
2024/07/30	0	0.00	1	46.25	47.10	-1	2,745	-0.04%
2024/07/29	4	47.20	17	46.96	46.75	-13	2,740	-0.47%
2024/07/26	58	48.26	52	47.93	47.95	6	2,649	0.23%
2024/07/23	0	46.10	4	46.21	46.25	-4	2,307	-0.17%
2024/07/22	0	0.00	1	45.65	45.85	-1	2,327	-0.04%
2024/07/18	2	45.68	0	0.00	45.90	2	2,408	0.08%
2024/07/17	7	45.79	1	46.80	45.65	6	2,514	0.24%
2024/07/16	0	0.00	1	46.00	46.20	-1	2,526	-0.04%
2024/07/15	4	45.90	0	0.00	46.00	4	2,657	0.15%
2024/07/11	1	45.90	0.3	45.88	45.65	0.7	3,186	0.02%
2024/07/10	1.1	46.27	1	46.35	46.05	0.1	3,251	0.00%
2024/07/09	0	0.00	1	46.15	45.65	-1	3,282	-0.03%
2024/07/08	2	45.63	0	0.00	45.85	2	3,300	0.06%
2024/07/04	5	46.20	0	0.00	46.20	5	3,382	0.15%
2024/07/03	5	45.75	0	0.00	46.00	5	3,446	0.15%
2024/07/02	2	45.90	0	0.00	45.65	2	3,498	0.06%
2024/07/01	3.1	46.14	1	46.15	46.05	2.1	3,514	0.06%
2024/06/28	2	48.00	1	48.00	47.90	1	3,549	0.03%
2024/06/27	1	47.85	1	47.95	47.70	0	3,531	0.00%
2024/06/26	0	0.00	5.1	47.80	47.75	-5.1	3,540	-0.14%
2024/06/25	3	47.60	0	0.00	47.90	3	3,564	0.08%
2024/06/21	3	47.63	0	0.00	47.55	3	3,693	0.08%
2024/06/19	0	0.00	3	47.35	47.20	-3	3,826	-0.08%
2024/06/18	1	47.40	0	0.00	47.45	1	3,861	0.03%
2024/06/17	4	48.29	0	0.00	47.75	4	3,941	0.10%
2024/06/14	5	48.08	3	47.60	47.80	2	3,990	0.05%
2024/06/13	1	46.60	23	46.47	46.60	-22	4,003	-0.55%
2024/06/12	6	46.97	6	46.65	46.65	0	4,076	0.00%
2024/06/11	4.1	47.27	8	47.10	47.10	-4	4,207	-0.09%
2024/06/07	12	48.53	13.5	48.30	48.60	-1.5	4,712	-0.03%
2024/06/06	1	46.80	0	0.00	46.65	1	4,814	0.02%
2024/06/05	20.1	46.90	3	47.10	46.90	17.1	5,079	0.34%
2024/06/04	0	0.00	13	47.47	47.20	-13	5,145	-0.25%
2024/05/28	0	0.00	1	46.80	46.85	-1	5,684	-0.02%
2024/05/27	0	0.00	1	46.35	46.45	-1	6,173	-0.02%
2024/05/24	1	46.00	2	45.90	46.20	-1	6,358	-0.02%
2024/05/23	11	46.74	4.1	46.85	46.60	6.9	6,390	0.11%
2024/05/22	0	0.00	10.2	47.64	47.30	-10.2	6,408	-0.16%
2024/05/20	0	0.00	3	47.03	46.95	-3	6,437	-0.05%
2024/05/17	1	46.30	1	46.35	46.40	0	6,468	0.00%
2024/05/16	6	46.35	20	46.33	46.25	-14	6,501	-0.22%
2024/05/15	0.1	46.60	73	46.72	46.45	-73	6,574	-1.11%
2024/05/14	1	46.17	7	46.75	46.90	-6	6,568	-0.09%
2024/05/13	1	46.00	3	46.22	46.10	-2	6,541	-0.03%
2024/05/10	42.1	44.74	9	44.93	45.25	33.1	6,510	0.51%
2024/05/09	8.1	46.66	2	46.70	46.45	6.1	6,403	0.09%
2024/05/08	0	0.00	2	47.05	47.05	-2	6,372	-0.03%
2024/05/07	2	46.33	2	46.75	46.75	0	6,350	0.00%
2024/05/06	23	46.47	0.2	46.70	46.40	22.8	6,319	0.36%
2024/05/03	24.2	46.64	10	46.43	46.45	14.2	6,289	0.22%
2024/05/02	1.1	47.02	5	47.05	47.30	-4	6,214	-0.06%
2024/04/30	1	47.80	3	47.85	47.55	-2	6,172	-0.03%
2024/04/29	2	47.90	2	48.00	47.95	0	6,149	0.00%
2024/04/26	0	0.00	2	47.93	47.85	-2	6,114	-0.03%
2024/04/25	2	48.45	1.1	47.99	48.25	0.9	6,068	0.01%
2024/04/24	10	48.87	4	48.94	48.80	6	6,028	0.10%
2024/04/23	4.5	48.65	4	48.20	48.50	0.5	5,949	0.01%
2024/04/22	1	47.80	1	47.55	47.20	0	5,827	0.00%
2024/04/19	7	47.64	36	47.61	47.55	-29	5,792	-0.50%
2024/04/18	26.2	49.34	20	49.38	49.15	6.2	5,645	0.11%
2024/04/17	57	48.74	58.4	48.78	49.15	-1.4	5,423	-0.03%
2024/04/16	8.1	47.13	7	47.11	46.30	1.1	5,102	0.02%
2024/04/15	21	47.97	13.1	48.29	47.70	7.9	5,012	0.16%
2024/04/12	3	47.50	26	47.21	47.70	-23	4,939	-0.47%
2024/04/11	8	47.72	1	47.50	47.40	7	4,887	0.14%
2024/04/10	18	48.34	20.1	48.28	47.65	-2.1	4,855	-0.04%
2024/04/09	18.1	47.87	17	47.91	47.75	1.1	4,769	0.02%
2024/04/08	4	46.81	0	0.00	46.65	4	4,681	0.09%
2024/04/03	2	47.35	0	0.00	47.30	2	4,622	0.04%
2024/04/02	7	48.18	10	48.35	48.00	-3	4,590	-0.07%
2024/04/01	10	48.07	15	47.97	47.50	-5	4,483	-0.11%
2024/03/29	3.1	47.07	5.1	47.50	46.90	-2	4,424	-0.04%
2024/03/28	6	47.97	15	47.72	47.60	-9	4,383	-0.21%
2024/03/27	0	0.00	3	47.42	47.35	-3	4,340	-0.07%
2024/03/26	18	47.97	20	48.18	47.55	-2	4,296	-0.05%
2024/03/25	12	47.73	7.1	47.79	47.40	4.9	4,177	0.12%
2024/03/22	29.1	47.86	21	47.78	47.50	8.1	4,103	0.20%
2024/03/21	2	47.70	20	47.73	47.55	-18	4,015	-0.45%
2024/03/20	4.1	47.88	16	47.85	47.55	-11.9	3,973	-0.30%
2024/03/19	0	0.00	5.3	47.57	47.50	-5.3	3,891	-0.14%
2024/03/18	6	46.88	8	46.80	46.60	-2	3,824	-0.05%
2024/03/15	15.6	46.27	0	46.52	45.90	15.5	3,761	0.41%
2024/03/14	47.1	47.04	5	47.23	46.95	42.1	3,687	1.14%
2024/03/13	99.1	48.66	48.4	48.76	48.15	50.7	3,536	1.43%
2024/03/12	28	47.58	24.4	47.46	47.50	3.7	2,986	0.12%
2024/03/11	24.1	46.46	12.3	46.96	47.30	11.7	2,717	0.43%
2024/03/08	6	44.43	0	0.00	44.05	6	2,449	0.25%
2024/03/07	4.1	44.64	5	45.07	45.40	-0.9	2,376	-0.04%
2024/03/06	1	45.00	1	45.85	45.30	0	2,289	0.00%
2024/03/05	21.2	46.17	18	46.00	46.05	3.2	2,215	0.15%
2024/03/04	24	46.94	9.6	46.69	46.50	14.4	2,113	0.68%
2024/03/01	37.1	48.22	27.5	47.88	47.85	9.6	1,994	0.48%
2024/02/29	56	48.61	94.6	48.10	49.55	-38.6	1,777	-2.17%
2024/02/27	25.5	45.76	10.3	45.95	46.00	15.2	1,269	1.20%
2024/02/26	2	44.10	5	43.95	44.50	-3	1,078	-0.28%
2024/02/23	0.1	43.60	9	43.52	43.40	-9	1,035	-0.86%
2024/02/22	4	44.08	0	0.00	43.85	4	1,008	0.40%
2024/02/21	1	43.80	2	43.85	43.80	-1	959	-0.10%
2024/02/20	10	43.69	3	43.72	43.85	7	936	0.75%
2024/02/19	11	43.29	7.7	43.02	43.25	3.3	882	0.38%
2024/02/16	20.1	41.51	23	41.76	43.35	-2.9	848	-0.34%
2024/02/15	2.5	40.01	1.4	40.13	40.10	1.1	757	0.14%
2024/02/05	0	0.00	6.3	39.68	39.70	-6.3	759	-0.83%
2024/02/02	1	40.00	0	0.00	39.80	1	789	0.13%
2024/01/29	1	39.85	0	0.00	39.95	1	799	0.13%
2024/01/26	0	0.00	0.4	39.85	39.85	-0.4	807	-0.05%
2024/01/19	0	0.00	0.1	39.15	39.10	-0.1	804	-0.01%
2024/01/18	1	39.05	0.1	38.90	38.85	1	804	0.12%
2024/01/17	0.1	39.00	0	0.00	39.05	0.1	803	0.01%
2024/01/16	0.1	39.60	7.1	39.52	39.45	-7	786	-0.89%
2024/01/15	7.8	39.96	1	40.25	40.10	6.8	780	0.87%
2024/01/12	0	39.35	4	39.20	39.15	-4	768	-0.52%
2024/01/11	0.1	39.35	0	0.00	39.20	0.1	777	0.01%
2024/01/10	0.1	39.50	3	39.55	39.30	-3	792	-0.37%
2024/01/09	0	39.90	0.4	39.80	39.65	-0.3	791	-0.04%
2024/01/08	0	0.00	5.1	39.91	39.90	-5.1	792	-0.64%
2024/01/03	0	0.00	0	39.95	40.00	0	830	0.00%
2024/01/02	0.2	40.26	0	0.00	40.20	0.2	826	0.02%
2023/12/29	0	40.30	3	40.30	40.25	-3	829	-0.36%
2023/12/28	5.3	40.40	0.2	40.15	40.35	5.1	849	0.60%
2023/12/27	1	40.10	1	40.10	40.15	0	865	0.00%
2023/12/26	0.1	40.00	0	0.00	40.15	0.1	873	0.01%
2023/12/25	3	40.00	0	0.00	39.85	3	869	0.34%
2023/12/21	0	0.00	0.2	39.85	39.80	-0.2	866	-0.02%
2023/12/18	2	39.90	0	0.00	39.90	2	872	0.23%
2023/12/15	0.1	40.40	1	40.40	40.05	-0.9	889	-0.10%
2023/12/14	0	0.00	1.2	39.80	39.80	-1.2	886	-0.13%
2023/12/13	0.1	39.90	1	39.75	39.70	-0.9	881	-0.11%
2023/12/12	2	40.00	0	0.00	40.00	2	869	0.23%
2023/12/11	0.1	40.25	0	0.00	40.20	0.1	862	0.01%
2023/12/06	3.1	40.45	0	0.00	40.40	3.1	873	0.36%
2023/12/04	0	0.00	20	40.40	40.35	-20	871	-2.29%
2023/12/01	0	0.00	20	40.30	40.35	-20	874	-2.29%
2023/11/30	0	0.00	21	40.20	40.00	-21	891	-2.36%
2023/11/29	1.1	40.13	0	0.00	40.10	1.1	886	0.12%
2023/11/28	0.1	40.40	10	40.50	40.50	-9.9	887	-1.12%
2023/11/27	4	40.48	0	0.00	40.25	4	900	0.44%
2023/11/24	2	40.55	0	0.00	40.55	2	908	0.22%
2023/11/22	0	0.00	10	40.20	40.15	-10	935	-1.07%
2023/11/21	0.1	40.35	0.2	40.15	40.35	-0.2	947	-0.02%
2023/11/15	0.5	39.62	0	0.00	39.70	0.5	972	0.05%
2023/11/14	0.1	39.15	0	0.00	39.05	0.1	986	0.01%
2023/11/13	0.1	39.23	3	39.20	39.10	-2.9	1,003	-0.29%
2023/11/10	0.1	39.55	1	39.65	39.50	-1	1,006	-0.09%
2023/11/09	0	40.90	0.1	40.70	40.65	-0.1	993	-0.01%
2023/11/07	0	0.00	0.2	41.02	40.80	-0.2	1,110	-0.02%
2023/11/06	0	0.00	1	40.90	41.15	-1	1,214	-0.08%
2023/11/03	0.1	40.60	0	0.00	40.80	0.1	1,278	0.00%
2023/11/01	0	39.85	0	0.00	39.80	0	1,324	0.00%
2023/10/31	0.2	39.75	0	0.00	39.50	0.2	1,350	0.02%
2023/10/26	0.1	40.00	0	0.00	39.75	0.1	1,495	0.01%
2023/10/25	0.2	40.30	0	0.00	40.30	0.2	1,562	0.01%
2023/10/24	0	39.87	0	0.00	39.85	0	1,608	0.00%
2023/10/23	0.1	39.77	0	0.00	39.70	0.1	1,679	0.01%
2023/10/20	0.3	38.91	0	0.00	39.25	0.3	1,862	0.01%
2023/10/19	0.2	39.31	0	0.00	39.40	0.2	1,936	0.01%
2023/10/18	0.2	39.95	0	0.00	39.30	0.2	2,000	0.01%
2023/10/17	0	40.25	0	0.00	39.95	0	2,058	0.00%
2023/10/16	0	40.60	0	0.00	40.15	0	2,106	0.00%
2023/10/13	1.2	40.45	0	0.00	40.35	1.2	2,154	0.05%
2023/10/12	0.2	40.79	0	0.00	40.65	0.2	2,195	0.01%
2023/10/11	4.1	40.79	0	0.00	40.80	4.1	2,212	0.18%
2023/10/05	0.1	40.45	0	0.00	40.30	0.1	2,253	0.01%
2023/10/04	20	39.90	0.8	39.96	40.05	19.2	2,305	0.83%
2023/10/03	0.5	40.43	0	0.00	40.15	0.5	2,330	0.02%
2023/10/02	0.3	41.40	1	41.35	41.35	-0.7	2,355	-0.03%
2023/09/28	1	41.35	0	0.00	41.35	1	2,421	0.04%
2023/09/26	1	41.80	0	0.00	41.55	1	2,480	0.04%
2023/09/20	0.3	41.65	0	0.00	41.35	0.3	2,581	0.01%
2023/09/19	0.4	42.31	0	0.00	42.00	0.4	2,655	0.02%
2023/09/18	10	42.70	0	0.00	42.50	10	2,789	0.36%
2023/09/14	0	42.35	5	42.30	42.35	-5	2,877	-0.17%
2023/09/13	0.1	42.25	0	0.00	42.20	0.1	2,952	0.00%
2023/09/12	0	42.45	0	0.00	42.15	0	3,104	0.00%
2023/09/11	1.4	42.19	2	42.23	42.15	-0.6	3,236	-0.02%
2023/09/08	0	42.95	0	0.00	43.10	0	3,517	0.00%
2023/09/07	0.1	43.52	0.1	43.60	43.25	0	3,750	0.00%
2023/09/06	0	44.20	0	0.00	43.90	0	4,057	0.00%
2023/09/05	0.9	44.30	0	0.00	44.30	0.9	4,273	0.02%
2023/09/04	2	43.00	0	0.00	43.40	2	4,298	0.05%
2023/08/31	1.4	43.06	0	0.00	43.05	1.4	4,351	0.03%
2023/08/29	1	43.05	0	0.00	43.10	1	4,423	0.02%
2023/08/28	0	0.00	5	43.10	43.00	-5	4,470	-0.11%
2023/08/25	0.1	42.70	5.3	42.61	42.80	-5.2	4,497	-0.12%
2023/08/24	1	42.60	0	0.00	42.40	1	4,562	0.02%
2023/08/22	3.1	42.34	2	42.50	42.40	1.1	4,658	0.02%
2023/08/21	12.1	42.73	4	42.59	42.90	8.1	4,673	0.17%
2023/08/18	3.1	43.05	1	43.50	42.90	2.1	4,689	0.04%
2023/08/17	1	43.50	2	42.45	43.40	-1	4,700	-0.02%
2023/08/16	0.1	43.00	0	0.00	42.70	0.1	4,729	0.00%
2023/08/15	1	43.50	0	0.00	43.55	1	4,826	0.02%
2023/08/14	0.1	43.25	10	43.00	43.00	-9.9	4,889	-0.20%
2023/08/11	3.2	44.32	2	44.43	44.20	1.2	4,877	0.02%
2023/08/10	3.4	45.22	102	45.35	45.05	-98.7	4,841	-2.04%	大賣/
2023/08/09	3.4	47.55	2	47.68	47.05	1.4	4,758	0.03%
2023/08/08	2.3	48.55	5.1	48.63	48.35	-2.8	4,716	-0.06%
2023/08/07	1.2	49.40	30	49.46	49.45	-28.8	4,733	-0.61%
2023/08/04	1	49.50	2.1	49.31	49.50	-1.1	4,769	-0.02%
2023/08/02	4.5	49.56	1.3	49.88	49.25	3.2	4,851	0.07%
2023/08/01	1.5	50.67	5	50.70	50.60	-3.5	4,952	-0.07%
2023/07/31	1.7	52.28	2	51.30	51.40	-0.3	4,955	-0.01%
2023/07/28	7	52.23	8	52.11	52.00	-1	4,962	-0.02%
2023/07/27	3	51.03	2	50.95	50.90	1	4,912	0.02%
2023/07/26	6	53.15	7	51.89	51.70	-1	4,897	-0.02%
2023/07/25	9	52.83	12	53.39	53.10	-3	4,851	-0.06%
2023/07/24	0	0.00	1	51.80	51.80	-1	4,689	-0.02%
2023/07/21	4.1	49.19	1	49.50	49.90	3.1	4,643	0.07%
2023/07/20	6	53.35	6	53.72	53.70	0	4,637	0.00%
2023/07/19	6	52.82	4	53.13	52.20	2	4,628	0.04%
2023/07/18	0	0.00	13	54.05	53.60	-13	4,693	-0.28%
2023/07/17	5	53.32	11	53.55	53.40	-6	4,711	-0.13%
2023/07/14	0	0.00	5	52.50	52.50	-5	4,783	-0.10%
2023/07/13	0	0.00	33	52.07	52.00	-33	4,986	-0.66%
2023/07/12	1.4	52.10	16	52.34	51.90	-14.6	5,135	-0.28%
2023/07/11	14	52.78	3	53.30	52.60	11	5,158	0.21%
2023/07/10	3	53.47	4	53.73	53.50	-1	5,200	-0.02%
2023/07/07	11.1	52.76	34	51.70	52.50	-22.9	5,387	-0.43%
2023/07/06	6.2	52.70	7	52.70	52.40	-0.9	5,358	-0.02%
2023/07/05	1.1	54.29	2	54.50	53.90	-1	5,350	-0.02%
2023/07/04	8	54.09	14.1	54.10	54.10	-6.1	5,359	-0.11%
2023/07/03	14	54.69	11	54.70	54.60	3	5,351	0.06%
2023/06/30	0	55.00	3.1	55.10	55.20	-3.1	5,339	-0.06%
2023/06/29	2	55.10	0	0.00	54.70	2	5,383	0.04%
2023/06/28	3.8	55.10	1	54.90	54.60	2.8	5,430	0.05%
2023/06/27	5.5	55.36	5	54.82	54.90	0.5	5,457	0.01%
2023/06/26	19.3	57.65	24	57.20	56.90	-4.8	5,441	-0.09%
2023/06/21	8	55.85	1	56.00	56.10	7	5,405	0.13%
2023/06/20	6	55.00	6	54.85	54.90	0	5,435	0.00%
2023/06/19	6.3	54.11	5	54.12	54.10	1.3	5,502	0.02%
2023/06/16	7.5	55.94	8	55.46	54.90	-0.5	5,672	-0.01%
2023/06/15	6	56.26	7.1	56.24	55.70	-1	5,636	-0.02%
2023/06/14	89	57.20	104.3	55.96	55.40	-15.3	5,537	-0.28%	大賣/
2023/06/13	26.1	53.45	21	53.10	54.50	5.1	5,262	0.10%
2023/06/12	71	53.57	44.1	53.45	53.60	26.9	5,083	0.53%
2023/06/09	11.1	50.25	46.6	50.30	50.20	-35.5	4,815	-0.74%
2023/06/08	2	49.70	4	49.61	49.20	-2	4,648	-0.04%
2023/06/07	1	49.30	4	49.35	49.30	-3	4,619	-0.07%
2023/06/06	7.1	49.33	13.1	49.47	49.30	-6	4,595	-0.13%
2023/06/05	2	49.80	3	50.02	49.90	-1	4,562	-0.02%
2023/06/02	5	50.78	13	50.38	50.10	-8	4,543	-0.18%
2023/06/01	33.1	49.59	18	49.82	49.65	15.1	4,479	0.34%
2023/05/31	1	49.55	2	49.75	50.50	-1	4,431	-0.02%
2023/05/30	5.2	49.69	0	0.00	49.60	5.2	4,380	0.12%
2023/05/29	3.2	51.33	70	51.44	51.00	-66.8	4,323	-1.55%
2023/05/26	2	50.50	4	50.80	50.50	-2	4,280	-0.05%
2023/05/25	4	51.90	0	0.00	51.90	4	4,211	0.10%
2023/05/24	3	51.80	0	0.00	52.10	3	4,182	0.07%
2023/05/23	10	52.10	1	52.20	52.20	9	4,152	0.22%
2023/05/22	5	51.74	2	52.00	52.20	3	4,115	0.07%
2023/05/19	6	52.55	7	51.54	50.90	-1	4,064	-0.02%
2023/05/18	67	51.61	8.1	51.70	51.30	59	3,953	1.49%
2023/05/17	1.1	50.29	4.1	50.11	50.30	-3	3,881	-0.08%
2023/05/16	5	49.64	2.2	49.88	49.40	2.8	3,830	0.07%
2023/05/15	1	49.00	0	0.00	49.05	1	3,803	0.03%
2023/05/12	0.3	49.70	8	49.43	49.60	-7.7	3,789	-0.20%
2023/05/11	10	49.26	10	49.05	49.40	0	3,766	0.00%
2023/05/10	6	48.87	5	49.05	49.50	1	3,709	0.03%
2023/05/09	34	50.70	32	49.63	49.75	2	3,664	0.05%
2023/05/08	40.1	51.71	32	51.73	51.70	8.1	3,568	0.23%
2023/05/05	3	49.17	3.8	49.75	49.35	-0.8	3,400	-0.02%
2023/05/04	3.1	49.53	1	49.30	50.00	2.1	3,382	0.06%
2023/05/03	1.1	49.15	0	0.00	48.95	1.1	3,337	0.03%
2023/05/02	2	48.90	4	49.05	49.50	-2	3,331	-0.06%
2023/04/28	0	0.00	17	48.44	48.50	-17	3,300	-0.52%
2023/04/27	11	48.43	0	0.00	47.85	11	3,271	0.34%
2023/04/26	1.1	48.21	0.1	48.35	48.45	1	3,248	0.03%
2023/04/25	6.1	48.41	0	0.00	48.20	6.1	3,219	0.19%
2023/04/24	5	49.02	1	49.10	48.95	4	3,159	0.13%
2023/04/21	15	48.74	0	0.00	48.35	15	3,092	0.49%
2023/04/20	3	48.65	3	48.45	48.55	0	2,968	0.00%
2023/04/19	3	48.50	21	48.97	48.80	-18	2,898	-0.62%
2023/04/18	35.1	50.15	17.1	50.67	50.40	18	2,782	0.65%
2023/04/17	27.1	48.17	12	47.98	49.15	15.1	2,551	0.59%
2023/04/14	48	45.25	13	45.42	45.20	35	2,366	1.48%
2023/04/13	5	44.89	11	44.98	44.90	-6	2,306	-0.26%
2023/04/12	21	45.25	29	45.21	45.90	-8	2,206	-0.36%
2023/04/11	1	43.55	10	43.55	43.55	-9	1,976	-0.46%
2023/04/10	25.1	43.06	18	43.29	43.45	7.1	1,953	0.36%
2023/04/07	6.5	43.59	0	0.00	43.65	6.5	1,883	0.35%
2023/04/06	2	42.90	5	42.76	43.30	-3	1,849	-0.16%
2023/03/31	11	42.80	6	42.68	42.55	5	1,815	0.28%
2023/03/30	17.3	43.27	7	43.04	43.05	10.3	1,778	0.58%
2023/03/29	18	43.73	9	43.96	43.85	9	1,711	0.53%
2023/03/28	8.1	44.30	16	43.91	43.30	-8	1,649	-0.48%
2023/03/27	22	43.57	6	44.20	43.75	16	1,586	1.01%
2023/03/24	7	43.79	12	44.00	43.90	-5	1,514	-0.33%
2023/03/23	19	43.10	7	43.31	43.10	12	1,403	0.85%
2023/03/22	4	43.29	7.4	43.57	43.55	-3.4	1,320	-0.26%
2023/03/21	27	42.94	44.1	43.14	43.20	-17.1	1,207	-1.42%
2023/03/20	1.1	40.81	7.1	40.92	40.65	-6	965	-0.62%
2023/03/17	0	39.55	3	39.60	39.75	-3	859	-0.35%
2023/03/16	8.1	38.66	2	38.63	38.60	6.1	828	0.73%
2023/03/15	5	39.54	4	39.34	39.30	1	815	0.12%
2023/03/14	4	38.84	1	39.05	38.95	3	759	0.39%
2023/03/13	15	37.98	9	37.87	37.65	6	720	0.83%
2023/03/10	1.1	36.90	1	36.80	36.90	0.1	673	0.01%
2023/03/09	0	0.00	4	37.51	37.65	-4	673	-0.59%
2023/03/07	0	0.00	2	37.65	37.65	-2	694	-0.29%
2023/03/06	13	37.34	0	0.00	37.35	13	702	1.85%
2023/03/03	1	37.10	0	0.00	37.20	1	719	0.14%
2023/03/02	0.1	36.75	0.2	36.80	36.75	-0.2	768	-0.02%
2023/03/01	1	37.15	15	37.07	36.90	-14	969	-1.44%
2023/02/23	1	36.35	1	36.35	36.30	0	1,141	0.00%
2023/02/22	0.1	36.10	0	0.00	36.20	0.1	1,165	0.00%
2023/02/21	2.1	36.13	0	0.00	36.15	2.1	1,177	0.17%
2023/02/17	4	36.06	0	0.00	36.05	4	1,190	0.34%
2023/02/16	5.2	36.01	0	0.00	36.20	5.2	1,204	0.43%
2023/02/15	1	36.80	3	36.85	36.20	-2	1,223	-0.16%
2023/02/14	0.1	36.00	0	0.00	36.00	0.1	1,226	0.00%
2023/02/10	0	0.00	3.2	35.82	36.00	-3.2	1,237	-0.26%
2023/02/09	3	35.85	0	0.00	35.90	3	1,234	0.24%
2023/02/08	0	0.00	3	35.83	35.90	-3	1,230	-0.24%
2023/02/07	10	35.65	0	0.00	35.65	10	1,224	0.82%
2023/02/06	3	35.70	0.6	35.75	35.75	2.4	1,217	0.20%
2023/02/03	2	35.30	1.2	35.29	35.45	0.8	1,203	0.07%
2023/02/02	1	35.05	3	35.45	35.15	-2	1,190	-0.17%
2023/01/31	0	0.00	22	34.23	34.50	-22	1,162	-1.89%
2023/01/30	2	33.95	0	0.00	33.75	2	1,152	0.17%
2023/01/16	10	33.65	0	0.00	33.60	10	1,150	0.87%
2023/01/13	0.1	33.83	0	0.00	33.85	0.1	1,152	0.01%
2023/01/12	0	0.00	1	33.50	34.05	-1	1,198	-0.08%
2023/01/10	1	33.00	0	0.00	33.10	1	1,192	0.08%
2023/01/06	2	32.83	0	0.00	33.00	2	1,236	0.16%
2023/01/05	3	32.87	0	0.00	32.90	3	1,266	0.24%
2022/12/26	0	0.00	1	32.75	32.65	-1	1,349	-0.07%
2022/12/22	0	0.00	1	32.40	32.35	-1	1,360	-0.07%
2022/12/20	1	32.30	1	31.85	31.70	0	1,367	0.00%
2022/12/16	0.1	32.50	0	0.00	32.35	0.1	1,382	0.00%
2022/12/13	0	0.00	6	32.70	32.55	-6	1,375	-0.44%
2022/12/12	0	0.00	2	32.55	32.55	-2	1,370	-0.15%
2022/12/07	0.1	31.85	0	0.00	31.80	0.1	1,342	0.01%
2022/12/06	1	32.50	0	0.00	32.10	1	1,326	0.08%
2022/12/05	5	32.30	1	32.40	32.70	4	1,320	0.30%
2022/12/02	0	0.00	11	32.36	32.40	-11	1,312	-0.84%
2022/12/01	1	32.45	3	32.50	32.40	-2	1,307	-0.15%
2022/11/30	5	32.10	0	0.00	32.10	5	1,293	0.39%
2022/11/29	3.1	32.27	10	32.34	32.30	-7	1,278	-0.54%
2022/11/28	8.1	33.01	13	32.75	33.00	-4.9	1,260	-0.39%
2022/11/25	7.1	34.13	0	0.00	33.50	7.1	1,251	0.56%
2022/11/24	4	34.36	1	34.25	34.05	3	1,241	0.24%
2022/11/23	7	35.14	8	35.36	35.10	-1	1,192	-0.08%
2022/11/22	34	35.00	14	35.00	35.00	20	1,002	2.00%
2022/11/21	0.1	30.75	1	31.40	31.85	-1	879	-0.11%
2022/11/18	3	30.70	6.1	30.85	31.15	-3.1	894	-0.34%
2022/11/17	0	0.00	1	30.35	30.60	-1	911	-0.11%
2022/11/16	0	0.00	1	29.80	29.65	-1	908	-0.11%
2022/11/15	0.1	29.30	0	0.00	29.40	0.1	903	0.01%
2022/11/14	3.1	29.10	0	0.00	29.15	3.1	902	0.34%
2022/11/11	2.1	29.14	0	0.00	29.30	2.1	900	0.23%
2022/11/10	4.1	29.63	0	0.00	29.50	4.1	876	0.47%
2022/11/09	1	30.20	0	0.00	30.25	1	864	0.12%
2022/11/08	1	29.50	0	0.00	29.65	1	862	0.12%
2022/11/01	0.1	29.30	0	0.00	29.15	0.1	879	0.01%
2022/10/28	1	29.25	0	0.00	29.25	1	888	0.11%
2022/10/24	0.2	29.02	1	29.20	28.85	-0.8	886	-0.09%
2022/10/21	1	28.85	0	0.00	28.95	1	887	0.11%
2022/10/20	8.1	28.48	0	0.00	28.95	8.1	882	0.91%
2022/10/18	5	29.35	5	29.95	29.95	0	822	0.00%
2022/10/17	0.2	29.00	0	30.10	29.45	0.1	815	0.02%
2022/10/14	3.2	29.31	0	0.00	29.35	3.2	802	0.39%
2022/10/13	0.4	29.95	0	0.00	29.20	0.4	772	0.05%
2022/10/12	0.2	30.75	40	30.95	30.85	-39.8	739	-5.38%
2022/10/11	17.5	31.52	2	31.10	31.05	15.5	722	2.15%
2022/10/07	7.1	33.38	1	33.20	33.10	6.1	687	0.89%
2022/10/06	0.2	33.94	0	0.00	33.70	0.2	681	0.03%
2022/10/05	2	33.75	0	0.00	33.70	2	693	0.29%
2022/10/04	2.5	33.88	0	0.00	33.95	2.5	705	0.35%
2022/10/03	0.1	33.40	0	0.00	33.80	0.1	704	0.01%
2022/09/30	5	34.25	0.2	34.45	34.35	4.8	694	0.69%
2022/09/28	0.1	35.45	0	0.00	35.05	0.1	683	0.01%
2022/09/27	0.1	36.00	0	0.00	35.85	0.1	680	0.01%
2022/09/26	8.1	35.98	0	0.00	35.90	8.1	684	1.18%
2022/09/23	1.1	36.71	0	0.00	36.75	1.1	672	0.16%
2022/09/22	0.1	36.90	0	0.00	37.05	0.1	673	0.01%
2022/09/21	0.1	37.13	0	0.00	36.90	0.1	668	0.01%
2022/09/14	1	37.15	0	0.00	37.15	1	727	0.14%
2022/09/02	1	37.05	0	0.00	37.05	1	745	0.13%
2022/09/01	10	37.10	0	0.00	37.15	10	743	1.34%
2022/08/31	0.1	37.20	0	0.00	37.15	0.1	730	0.01%
2022/08/29	4	37.25	0	0.00	37.30	4	703	0.57%
2022/08/26	22	37.33	0	0.00	37.70	22	688	3.20%
2022/08/25	0.1	39.00	2	39.13	39.15	-1.9	627	-0.30%
2022/08/23	0	0.00	3	38.20	38.15	-3	567	-0.53%
2022/08/22	0	0.00	1	38.05	37.95	-1	562	-0.18%
2022/08/19	2	38.00	0	0.00	37.95	2	564	0.35%
2022/08/18	0	37.90	7	37.65	37.95	-7	564	-1.24%
2022/08/15	0.1	37.00	0	0.00	37.20	0.1	547	0.02%
2022/08/12	0.3	37.30	0	0.00	37.05	0.3	540	0.06%
2022/08/09	0	0.00	30	37.51	37.45	-30	533	-5.62%
2022/08/08	0	0.00	1	37.75	37.90	-1	536	-0.19%
2022/08/04	0	0.00	5	37.50	37.50	-5	534	-0.94%
2022/08/02	2	37.25	2	37.40	37.50	0	535	0.00%
2022/07/26	0	0.00	16	36.65	36.70	-16	541	-2.95%
2022/07/22	0	0.00	5	36.50	36.50	-5	554	-0.90%
2022/07/20	1	36.40	0	0.00	36.40	1	563	0.18%
2022/07/18	5	36.40	0	0.00	36.40	5	571	0.87%
2022/07/14	0	0.00	11	36.81	36.80	-11	565	-1.95%
2022/07/12	10	37.45	0	37.55	37.50	10	551	1.81%
2022/07/08	16	37.28	0	0.00	37.50	16	540	2.96%
2022/07/07	8	37.39	0	0.00	37.30	8	540	1.48%
2022/07/06	10	37.69	0	0.00	37.60	10	539	1.85%
2022/07/05	2	37.85	0	0.00	37.85	2	548	0.36%
2022/06/30	0	37.40	0	0.00	37.55	0	560	0.00%
2022/06/29	0	37.65	0	0.00	37.50	0	558	0.00%
2022/06/28	5	37.45	0	0.00	37.45	5	569	0.88%
2022/06/27	0.2	37.51	0	0.00	37.40	0.2	575	0.04%
2022/06/16	0.1	37.35	0	0.00	37.25	0.1	669	0.01%
2022/06/14	10	37.10	0	0.00	37.05	10	715	1.40%
2022/06/13	3	37.68	3	37.80	37.65	0	704	0.00%
2022/06/10	0	0.00	13	38.00	38.05	-13	707	-1.84%
2022/06/08	1	38.20	0	0.00	38.25	1	715	0.14%
2022/06/02	5	38.15	0	0.00	38.40	5	731	0.68%
2022/05/30	0.7	38.29	2	38.45	38.40	-1.3	748	-0.18%
2022/05/27	0.3	38.00	0	0.00	38.15	0.3	744	0.05%
2022/05/25	0	0.00	1	37.65	37.80	-1	748	-0.13%
2022/05/19	0.1	37.45	0	0.00	37.30	0.1	763	0.01%
2022/05/18	2	37.40	2	37.60	37.70	0	764	0.00%
2022/05/17	0	0.00	1	37.50	37.70	-1	766	-0.13%
2022/05/12	2	36.90	0	0.00	36.85	2	751	0.27%
2022/05/11	0.1	37.25	0	0.00	37.20	0.1	747	0.01%
2022/05/09	0.1	37.25	0	0.00	37.20	0.1	749	0.01%
2022/05/03	0	0.00	0	38.20	37.75	0	766	0.00%
2022/04/29	0.1	37.80	0	0.00	38.20	0.1	767	0.01%
2022/04/25	0.1	37.55	0	0.00	37.35	0.1	769	0.01%
2022/04/19	0	0.00	10	37.35	37.45	-10	786	-1.27%
2022/04/13	0	0.00	2	37.35	37.50	-2	788	-0.25%
2022/04/12	1	37.35	0	0.00	37.35	1	785	0.13%
2022/04/11	0.1	37.95	0	0.00	37.55	0.1	782	0.01%
2022/04/07	2	38.05	0	0.00	37.70	2	773	0.26%
2022/03/24	2	39.05	0	0.00	39.40	2	667	0.30%
2022/03/22	0	0.00	24	38.87	39.10	-24	614	-3.91%
2022/03/21	2	38.95	1	39.20	38.85	1	585	0.17%
2022/03/18	0	38.60	1	38.00	38.70	-1	551	-0.18%
2022/03/15	0.2	37.25	2	37.25	37.15	-1.8	494	-0.36%
2022/03/14	1	37.00	0	0.00	37.05	1	487	0.21%
2022/03/07	1	36.95	0	0.00	37.00	1	472	0.21%
2022/03/03	2	37.60	4	37.70	37.65	-2	460	-0.43%
2022/03/02	2	37.05	0	0.00	37.20	2	455	0.44%
2022/03/01	0	0.00	3	37.10	37.20	-3	452	-0.66%
2022/02/25	3.1	36.95	0	37.20	37.05	3	447	0.68%
2022/02/24	2	37.00	0	0.00	37.10	2	435	0.46%
2022/02/23	0	0.00	2	37.30	37.30	-2	422	-0.47%
2022/02/18	0	0.00	6	37.60	37.50	-6	431	-1.39%
2022/02/17	0.1	37.60	0	0.00	37.50	0.1	431	0.02%
2022/02/15	2	37.20	0	0.00	37.30	2	442	0.45%
2022/02/11	1	37.55	0	0.00	37.55	1	461	0.22%
2022/02/10	1	37.40	3	37.53	37.55	-2	473	-0.42%
2022/02/08	1.2	37.32	0	0.00	37.55	1.2	477	0.24%
2022/01/26	7	37.12	0	0.00	37.05	7	461	1.52%
2022/01/25	1.1	37.16	0	0.00	37.20	1.1	453	0.24%
2022/01/24	2	37.20	0	0.00	37.25	2	450	0.44%
2022/01/21	1	37.30	0	0.00	37.30	1	445	0.22%
2022/01/20	0.1	37.50	1	37.25	37.35	-1	441	-0.22%
2022/01/19	0	0.00	3	37.30	37.25	-3	436	-0.69%
2022/01/18	1	37.30	3	37.55	37.30	-2	430	-0.46%
2022/01/17	1	37.40	0	0.00	37.40	1	427	0.23%
2022/01/14	3	37.57	2	37.55	37.55	1	435	0.23%
2022/01/12	1	37.35	0	0.00	37.60	1	445	0.22%
2022/01/07	0	37.75	0	0.00	37.55	0	447	0.01%
2022/01/06	2	37.65	0	0.00	37.60	2	445	0.45%
2022/01/05	1	37.60	0	0.00	37.70	1	453	0.22%
2022/01/03	3	37.83	3	37.90	37.80	0	474	0.00%
2021/12/30	0.1	38.00	0	0.00	37.90	0.1	479	0.02%
2021/12/29	0	0.00	2	37.70	37.90	-2	481	-0.42%
2021/12/27	0	0.00	4	37.66	37.75	-4	520	-0.77%
2021/12/24	2	37.70	0	0.00	37.65	2	533	0.37%
2021/12/23	0	0.00	1	37.60	37.60	-1	545	-0.18%
2021/12/22	0	0.00	1	37.70	37.70	-1	565	-0.18%
2021/12/21	1	37.70	0	0.00	37.80	1	575	0.17%
2021/12/20	3	37.93	0	0.00	37.80	3	584	0.51%
2021/12/17	2	37.55	0	0.00	37.60	2	582	0.34%
2021/12/14	0	0.00	20	37.55	37.60	-20	588	-3.40%
2021/12/07	3	37.55	0	0.00	37.55	3	587	0.51%
2021/11/22	0	37.95	0	0.00	38.00	0	608	0.00%
2021/11/19	0	0.00	0.3	37.85	37.65	-0.3	609	-0.05%
2021/11/18	10	37.80	2	37.80	37.85	8	606	1.32%
2021/11/15	4.1	37.75	0	0.00	37.70	4.1	637	0.64%
2021/11/10	2	37.80	0	0.00	37.85	2	646	0.31%
2021/11/09	0.1	38.20	10	37.98	38.05	-9.9	635	-1.57%
2021/11/08	3	38.05	30	38.15	38.15	-27	625	-4.31%
2021/11/02	2	38.53	0	0.00	38.40	2	644	0.31%
2021/10/27	1	38.25	0	0.00	38.35	1	644	0.16%
2021/10/25	2	38.20	0	0.00	38.25	2	650	0.31%
2021/10/22	2	38.40	0	0.00	38.40	2	657	0.30%
2021/10/21	0.1	38.20	4	38.88	37.30	-3.9	646	-0.60%
2021/10/18	14	39.18	0	0.00	39.25	14	629	2.22%
2021/10/15	0	0.00	12	38.85	38.95	-12	624	-1.92%
2021/10/13	0	0.00	1	39.10	38.95	-1	623	-0.16%
2021/10/12	15	39.11	0	0.00	39.25	15	617	2.43%
2021/10/08	0	0.00	1	38.60	38.70	-1	594	-0.17%
2021/10/06	20	38.40	0	0.00	38.30	20	595	3.36%
2021/10/04	19	38.72	7	38.97	38.40	12	611	1.96%
2021/10/01	1	38.70	0	0.00	38.55	1	587	0.17%
2021/09/29	10	38.30	0	0.00	38.15	10	571	1.75%
2021/09/28	0	38.35	0	38.20	38.40	0	556	0.00%
2021/09/14	0	0.00	10	37.80	37.90	-10	580	-1.72%
2021/09/09	0	0.00	3	37.35	37.30	-3	582	-0.51%
2021/09/08	1	37.35	4	37.48	37.35	-3	582	-0.52%
2021/08/27	0	37.28	0	0.00	37.10	0	569	0.00%
2021/08/24	11	36.75	0	0.00	36.75	11	567	1.94%
2021/08/23	1	36.65	0	0.00	36.80	1	571	0.18%
2021/08/19	0	0.00	5	37.90	37.90	-5	550	-0.91%
2021/08/18	0.1	38.20	0	0.00	38.10	0.1	543	0.01%
2021/08/16	1	38.40	0	0.00	38.30	1	535	0.19%
2021/08/09	0	0.00	1	38.40	38.40	-1	624	-0.16%
2021/07/29	0	38.70	0	0.00	38.60	0	800	0.00%
2021/07/28	0	0.00	2	38.49	38.60	-2	812	-0.25%
2021/07/26	0.1	38.80	0	0.00	38.45	0.1	898	0.01%
2021/07/16	0	0.00	5	38.60	38.60	-5	997	-0.50%
2021/07/09	0	0.00	1	38.90	39.15	-1	1,020	-0.10%
2021/07/06	0	0.00	3	38.75	38.75	-3	1,036	-0.29%
2021/06/29	2	38.30	2	38.60	38.60	0	1,067	0.00%
2021/06/28	0	0.00	2	38.50	38.65	-2	1,063	-0.19%
2021/06/24	0	0.00	1	39.00	38.95	-1	1,078	-0.09%
2021/06/23	1	38.80	0	0.00	39.10	1	1,082	0.09%
2021/06/07	0	0.00	1	38.30	38.55	-1	1,165	-0.09%
2021/06/03	0	0.00	3	38.95	38.95	-3	1,173	-0.26%
2021/06/02	0	0.00	4	38.95	39.10	-4	1,180	-0.34%
2021/05/31	1	38.95	0	0.00	39.00	1	1,181	0.08%
2021/05/25	0.1	38.90	0	0.00	38.65	0.1	1,203	0.01%
2021/05/20	3	39.07	1	38.90	38.95	2	1,230	0.16%
2021/05/19	2	38.20	1	38.05	38.55	1	1,217	0.08%
2021/05/18	3	37.47	0	0.00	37.90	3	1,221	0.25%
2021/05/17	1	37.60	0	0.00	36.60	1	1,212	0.08%
2021/05/14	6	38.45	1	38.60	38.55	5	1,169	0.43%
2021/05/13	1	38.00	2	36.98	37.60	-1	1,146	-0.09%
2021/05/12	14	38.69	6	38.84	37.80	8	1,129	0.71%
2021/05/11	4	39.15	29	39.45	39.15	-25	1,074	-2.33%
2021/05/10	4	40.08	5	40.20	40.20	-1	1,055	-0.09%
2021/05/07	1	39.95	0	0.00	39.80	1	1,053	0.09%
2021/05/06	0	0.00	1	39.45	39.40	-1	1,054	-0.09%
2021/05/04	1.3	39.33	0	0.00	39.15	1.3	1,056	0.12%
2021/05/03	7	40.41	17	40.11	40.15	-10	1,027	-0.97%
2021/04/29	11	39.32	1	39.95	39.95	10	1,004	1.00%
2021/04/28	1	39.25	5	39.23	39.25	-4	972	-0.41%
2021/04/27	0	0.00	2.2	39.14	39.15	-2.2	1,026	-0.21%
2021/04/26	2	39.00	3	39.00	39.05	-1	1,037	-0.10%
2021/04/23	2	38.75	0	0.00	38.85	2	1,072	0.19%
2021/04/22	1	38.90	0	0.00	38.95	1	1,093	0.09%
2021/04/21	5	39.10	0	0.00	39.05	5	1,088	0.46%
2021/04/20	0	0.00	2	39.15	39.15	-2	1,111	-0.18%
2021/04/19	10.8	39.03	0	0.00	39.15	10.8	1,122	0.96%
2021/04/16	3	38.77	0	0.00	38.95	3	1,122	0.27%
2021/04/14	2.1	38.67	0	0.00	38.70	2.1	1,133	0.19%
2021/04/13	1	38.90	0	0.00	38.85	1	1,160	0.09%
2021/04/12	0	0.00	6	39.10	39.00	-6	1,173	-0.51%
2021/04/09	7	39.03	0	0.00	39.10	7	1,171	0.60%
2021/04/08	3	38.97	2	39.10	39.10	1	1,174	0.09%
2021/04/06	2.2	38.76	1	38.70	38.75	1.1	1,185	0.10%
2021/04/01	2	38.60	2	38.70	38.60	0	1,187	0.00%
2021/03/31	6	38.88	0	0.00	38.85	6	1,178	0.51%
2021/03/30	4	39.03	0	0.00	39.10	4	1,188	0.34%
2021/03/26	0	0.00	0	39.25	39.25	0	1,191	0.00%
2021/03/25	2	39.20	13.1	39.25	39.25	-11.1	1,250	-0.88%
2021/03/24	3	39.27	2.5	39.16	39.20	0.5	1,267	0.04%
2021/03/23	3	38.90	0	0.00	39.00	3	1,267	0.24%
2021/03/22	20	38.98	0	0.00	39.10	20	1,267	1.58%
2021/03/19	1	38.30	0	0.00	38.30	1	1,245	0.08%
2021/03/18	0	0.00	2	38.50	38.50	-2	1,246	-0.16%
2021/03/17	0.1	38.95	0	0.00	38.60	0.1	1,261	0.00%
2021/03/15	1	38.50	1	38.50	38.55	0	1,276	0.00%
2021/03/12	0	0.00	3	38.57	38.65	-3	1,278	-0.23%
2021/03/11	1	38.70	0	0.00	38.70	1	1,286	0.08%
2021/03/08	0	0.00	1	38.35	38.35	-1	1,303	-0.08%
2021/03/04	0	0.00	0	38.50	38.55	0	1,317	0.00%
2021/03/03	0	0.00	9	38.60	38.60	-9	1,325	-0.68%
2021/02/25	0	0.00	0.1	38.80	38.65	-0.1	1,344	0.00%
2021/02/24	5	38.70	0	0.00	38.55	5	1,347	0.37%
2021/02/18	1	37.65	0	0.00	37.70	1	1,344	0.07%
2021/02/17	0	0.00	4.1	36.64	36.70	-4.1	1,332	-0.31%
2021/02/05	0.1	36.50	0	0.00	36.25	0.1	1,325	0.01%
2021/02/03	0	36.35	0	0.00	36.10	0	1,350	0.00%
2021/02/01	2	36.10	0	0.00	36.10	2	1,370	0.15%
2021/01/29	1.1	36.17	0	0.00	36.20	1.1	1,364	0.08%
2021/01/28	0.1	36.65	0	0.00	36.15	0.1	1,353	0.01%
2021/01/27	3.1	36.47	0	0.00	36.50	3.1	1,338	0.23%
2021/01/25	0	36.65	0	0.00	36.80	0	1,334	0.00%
2021/01/22	1	36.50	0	0.00	36.80	1	1,371	0.07%
2021/01/21	4.1	36.84	0	0.00	36.60	4.1	1,357	0.30%
2021/01/20	5	37.02	0	37.25	36.80	5	1,334	0.37%
2021/01/19	2	37.95	10	37.85	37.70	-8	1,267	-0.63%
2021/01/18	4	37.96	2	38.10	37.80	2	1,257	0.16%
2021/01/15	5.1	38.29	1	38.40	38.15	4.1	1,218	0.34%
2021/01/14	2	38.40	0	0.00	38.50	2	1,201	0.17%
2021/01/13	2	38.40	0	0.00	38.45	2	1,201	0.17%
2021/01/11	1	38.45	0	0.00	38.80	1	1,174	0.09%
2021/01/04	1.1	38.53	2	38.60	38.60	-0.9	1,175	-0.08%
2020/12/29	0	0.00	3	38.60	38.70	-3	1,180	-0.25%
2020/12/28	2	38.60	0	0.00	38.60	2	1,186	0.17%
2020/12/24	0	38.90	0	0.00	38.90	0	1,188	0.00%
2020/12/23	0	0.00	2	38.45	38.60	-2	1,184	-0.17%
2020/12/22	0	38.85	0	0.00	38.50	0	1,228	0.00%
2020/12/21	20.1	39.75	21	38.96	38.85	-1	1,275	-0.07%
2020/12/18	0	38.50	0	0.00	38.50	0	1,234	0.00%
2020/12/17	2	38.33	0	0.00	38.55	2	1,247	0.16%
2020/12/16	0	0.00	3	38.75	38.75	-3	1,254	-0.24%
2020/12/15	0	0.00	1	38.35	38.10	-1	1,258	-0.08%
2020/12/14	2.1	38.50	0	0.00	38.50	2.1	1,273	0.16%
2020/12/11	3	37.98	0	0.00	38.15	3	1,296	0.23%
2020/12/10	0.2	38.60	1	38.30	38.25	-0.8	1,306	-0.06%
2020/12/09	1	38.45	0	0.00	38.40	1	1,385	0.07%
2020/12/08	2	38.50	0	0.00	38.45	2	1,861	0.11%
2020/12/07	1	38.50	0	0.00	38.50	1	1,968	0.05%
2020/12/02	1	38.70	0	0.00	38.65	1	2,368	0.04%
2020/11/30	1	39.40	0	0.00	39.20	1	2,534	0.04%
2020/11/26	2	39.60	2	39.65	39.50	0	2,539	0.00%
2020/11/25	0	0.00	1	39.10	39.15	-1	2,541	-0.04%
2020/11/24	0	0.00	0	39.00	38.90	0	2,529	0.00%
2020/11/20	0	0.00	0	39.30	39.00	0	2,529	0.00%
2020/11/19	1	39.20	0	0.00	39.20	1	2,528	0.04%
2020/11/17	0	0.00	5	38.50	38.50	-5	2,528	-0.20%
2020/11/16	1	38.50	0	0.00	38.40	1	2,598	0.04%
2020/11/13	0	38.50	0	0.00	38.55	0	2,612	0.00%
2020/11/12	10	38.49	3	38.75	38.40	7	2,617	0.27%
2020/11/11	0	0.00	5	38.80	38.85	-5	2,619	-0.19%
2020/11/10	0	0.00	1	38.40	38.45	-1	2,621	-0.04%
2020/11/05	0	38.05	2	38.00	37.95	-2	2,667	-0.07%
2020/11/02	1	37.75	0	0.00	37.85	1	2,747	0.04%
2020/10/30	2	38.63	4	38.45	38.00	-2	2,750	-0.07%
2020/10/29	1	37.70	0	0.00	37.75	1	2,703	0.04%
2020/10/28	1	37.80	2	37.85	37.65	-1	2,707	-0.04%
2020/10/27	1	37.60	0	0.00	37.65	1	2,721	0.04%
2020/10/22	1	37.80	0	0.00	37.80	1	2,782	0.04%
2020/10/21	0	0.00	2	37.90	38.00	-2	2,800	-0.07%
2020/10/19	0	0.00	2	37.75	37.65	-2	2,820	-0.07%
2020/10/15	0	0.00	5	38.15	37.85	-5	2,839	-0.18%
2020/10/14	0	0.00	1	38.00	38.00	-1	2,851	-0.04%
2020/10/13	2	37.85	0	0.00	37.90	2	2,888	0.07%
2020/10/12	1	37.85	1	38.55	38.10	0	2,904	0.00%
2020/10/08	1	38.25	0	0.00	38.20	1	2,929	0.03%
2020/10/05	1	37.95	0	0.00	37.95	1	3,069	0.03%
2020/09/30	5	37.97	1	38.25	37.95	4	3,164	0.13%
2020/09/29	0	0.00	1	38.35	38.00	-1	3,173	-0.03%
2020/09/28	1	38.40	2	38.25	38.10	-1	3,188	-0.03%
2020/09/25	4	38.03	1	37.60	37.65	3	3,197	0.09%
2020/09/24	3	38.40	1	38.15	38.15	2	3,161	0.06%
2020/09/23	3	39.50	1	39.65	39.40	2	3,110	0.06%
2020/09/22	1	39.75	8	39.81	39.95	-7	3,099	-0.23%
2020/09/16	0	0.00	1	41.10	40.60	-1	3,131	-0.03%
2020/09/15	1	40.75	0	0.00	40.80	1	3,167	0.03%
2020/09/14	6	40.96	11	40.64	41.30	-5	3,174	-0.16%
2020/09/11	65	42.44	70.4	42.63	41.45	-5.4	3,097	-0.17%
2020/09/10	6	41.33	8	40.84	41.15	-2	2,632	-0.08%
2020/09/09	3.1	39.54	0	0.00	39.70	3.1	2,538	0.12%
2020/09/08	5	40.72	2	42.00	40.60	3	2,499	0.12%
2020/09/07	11	41.21	9	41.22	41.60	2	2,409	0.08%
2020/09/04	7	38.83	11	40.20	40.00	-4	2,178	-0.18%
2020/09/02	3	37.17	0	0.00	37.25	3	2,064	0.15%
2020/08/31	1	37.55	0	0.00	37.50	1	2,069	0.05%
2020/08/28	3	37.60	102	37.57	37.60	-99	2,060	-4.81%	大賣/
2020/08/27	0.2	38.25	0	0.00	37.90	0.2	2,068	0.01%
2020/08/25	1.2	38.00	0	0.00	38.00	1.2	2,083	0.06%
2020/08/20	10	37.62	3	37.78	37.70	7	2,147	0.33%
2020/08/17	2	38.90	4	38.65	38.75	-2	2,127	-0.09%
2020/08/14	1	38.90	3	38.73	38.80	-2	2,150	-0.09%
2020/08/13	4	38.71	0	0.00	38.70	4	2,182	0.18%
2020/08/12	9	39.73	0	0.00	39.45	9	2,219	0.41%
2020/08/11	4	39.75	0	0.00	39.75	4	2,306	0.17%
2020/08/10	3	40.80	6	40.43	40.15	-3	2,355	-0.13%
2020/08/05	0	0.00	1	38.95	39.20	-1	2,386	-0.04%
2020/08/04	0	0.00	1	38.90	38.85	-1	2,399	-0.04%
2020/07/28	4	38.21	3	38.83	38.20	1	2,466	0.04%
2020/07/27	2	38.90	0	0.00	38.90	2	2,448	0.08%
2020/07/24	6	39.57	2	40.20	39.40	4	2,440	0.16%
2020/07/22	1	40.20	0	0.00	40.20	1	2,424	0.04%
2020/07/21	0	0.00	12	40.25	40.20	-12	2,419	-0.50%
2020/07/20	1	39.00	2	39.55	39.50	-1	2,406	-0.04%
2020/07/17	2	38.98	0	0.00	39.00	2	2,408	0.08%
2020/07/16	14	40.19	0	0.00	39.95	14	2,405	0.58%
2020/07/15	6	40.36	21	40.40	40.45	-15	2,396	-0.63%
2020/07/14	12	41.05	13	41.07	41.35	-1	2,364	-0.04%
2020/07/13	13	40.52	1	40.50	40.60	12	2,344	0.51%
2020/07/10	10	41.00	2	40.45	40.45	8	2,360	0.34%
2020/07/09	6	40.28	7	40.92	41.95	-1	2,305	-0.04%
2020/07/08	0	0.00	8	39.50	39.85	-8	2,239	-0.36%
2020/07/07	4.1	39.48	20	39.55	39.50	-15.9	2,282	-0.70%
2020/07/06	0	0.00	1	39.90	39.80	-1	2,289	-0.04%
2020/07/03	2	39.80	0	0.00	39.70	2	2,287	0.09%
2020/06/30	15	39.60	11	39.40	39.35	4	2,298	0.17%
2020/06/29	2	39.38	0.5	39.50	39.45	1.5	2,304	0.07%
2020/06/24	9	39.49	6	39.13	39.00	3	2,284	0.13%
2020/06/23	2	39.00	1	38.15	39.00	1	2,272	0.04%
2020/06/22	22	38.88	15	38.24	38.00	7	2,250	0.31%
2020/06/19	1	37.80	11	38.06	38.50	-10	2,220	-0.45%
2020/06/18	0	0.00	1	37.35	37.40	-1	2,225	-0.04%
2020/06/16	0	0.00	2	37.95	37.85	-2	2,331	-0.09%
2020/06/15	2	37.75	9	37.72	37.80	-7	2,356	-0.30%
2020/06/12	3	37.20	1	36.75	37.35	2	2,391	0.08%
2020/06/11	1	38.05	0	0.00	37.65	1	2,412	0.04%
2020/06/10	2	37.85	1	38.00	38.00	1	2,496	0.04%
2020/06/09	2	37.90	3	38.00	37.90	-1	2,516	-0.04%
2020/06/05	1	37.70	2	37.75	37.70	-1	2,565	-0.04%
2020/06/04	1	37.70	0	0.00	37.75	1	2,594	0.04%
2020/06/03	2	37.55	0	0.00	37.75	2	2,594	0.08%
2020/06/02	1	37.75	10	37.75	37.60	-9	2,588	-0.35%
2020/06/01	1	37.75	0	0.00	37.80	1	2,592	0.04%
2020/05/29	0	0.00	2	37.80	37.80	-2	2,590	-0.08%
2020/05/28	0	0.00	1	37.00	37.00	-1	2,582	-0.04%
2020/05/27	3	37.45	1	37.35	37.55	2	2,582	0.08%
2020/05/26	1	37.70	0	0.00	37.70	1	2,583	0.04%
2020/05/22	0	0.00	1	37.00	37.05	-1	2,556	-0.04%
2020/05/21	3	37.15	6	37.18	37.00	-3	2,537	-0.12%
2020/05/20	4	36.76	8	36.75	36.65	-4	2,525	-0.16%
2020/05/19	6	37.73	27	37.00	37.35	-21	2,539	-0.83%
2020/05/18	1	37.05	12	37.38	37.60	-11	2,506	-0.44%
2020/05/15	14	36.07	6	36.31	36.20	8	2,421	0.33%
2020/05/14	38	35.92	3	35.48	35.20	35	2,369	1.48%
2020/05/13	0	0.00	1	34.70	34.65	-1	2,296	-0.04%
2020/05/11	0	0.00	2	34.50	34.45	-2	2,328	-0.09%
2020/05/08	18	34.19	3	34.37	34.05	15	2,347	0.64%
2020/05/07	0	0.00	1	34.15	34.40	-1	2,366	-0.04%
2020/05/05	1	33.00	1	33.20	33.35	0	2,464	0.00%
2020/05/04	1	32.75	1	32.75	32.75	0	2,478	0.00%
2020/04/30	2	32.85	7	32.89	33.05	-5	2,521	-0.20%
2020/04/29	3	32.67	7	32.69	32.55	-4	2,580	-0.16%
2020/04/28	2	32.50	0	0.00	32.50	2	2,623	0.08%
2020/04/27	0	0.00	6	32.31	32.35	-6	2,660	-0.23%
2020/04/24	2	32.10	0	0.00	32.00	2	2,664	0.08%
2020/04/22	1	31.10	6	31.58	31.90	-5	2,664	-0.19%
2020/04/21	4	32.05	1	32.10	31.75	3	2,647	0.11%
2020/04/20	2	32.43	1	32.50	32.40	1	2,655	0.04%
2020/04/17	3	32.68	1	32.75	32.60	2	2,637	0.08%
2020/04/16	9	32.62	16	32.71	32.70	-7	2,608	-0.27%
2020/04/15	22	32.38	1	32.45	32.65	21	2,568	0.82%
2020/04/14	2	32.23	3	32.23	32.35	-1	2,523	-0.04%
2020/04/13	0	0.00	1	31.45	32.20	-1	2,495	-0.04%
2020/04/10	4	31.63	7	31.46	31.50	-3	2,454	-0.12%
2020/04/09	3	30.43	3	30.63	30.40	0	2,402	0.00%
2020/04/08	0	0.00	3	29.83	30.10	-3	2,378	-0.13%
2020/04/07	6	29.73	1	29.70	29.70	5	2,358	0.21%
2020/04/06	3	29.23	0	0.00	29.45	3	2,336	0.13%
2020/04/01	1	29.30	5	29.31	29.40	-4	2,320	-0.17%
2020/03/31	3	29.35	1	29.60	29.40	2	2,321	0.09%
2020/03/30	1	29.20	0	0.00	29.15	1	2,307	0.04%
2020/03/27	2	29.08	2	29.10	29.00	0	2,300	0.00%
2020/03/25	4	29.33	8	29.09	28.90	-4	2,253	-0.18%
2020/03/24	8	28.46	1	28.40	28.35	7	2,217	0.32%
2020/03/19	12	26.83	6	26.67	25.95	6	2,156	0.28%
2020/03/18	4	28.96	1	29.10	28.60	3	2,042	0.15%
2020/03/17	6	28.89	8	28.76	28.85	-2	2,005	-0.10%
2020/03/16	4	30.05	2	30.20	29.75	2	1,953	0.10%
2020/03/13	5	29.85	8	30.34	30.90	-3	1,919	-0.16%
2020/03/12	4	32.03	9	31.99	32.00	-5	1,817	-0.28%
2020/03/11	5	33.73	2	33.35	33.15	3	1,766	0.17%
2020/03/10	9	32.13	1	32.70	33.05	8	1,728	0.46%
2020/03/09	7	33.54	1	33.40	33.35	6	1,648	0.36%
2020/03/05	1	34.50	0	0.00	34.30	1	1,604	0.06%
2020/03/03	2	33.80	7	33.94	33.70	-5	1,589	-0.31%
2020/03/02	4	33.28	1	33.15	33.25	3	1,573	0.19%
2020/02/27	0	0.00	1	33.85	33.85	-1	1,531	-0.07%
2020/02/26	0	0.00	1	34.40	34.40	-1	1,501	-0.07%
2020/02/24	3	34.13	0	0.00	34.20	3	1,462	0.21%
2020/02/20	1	34.30	7	34.29	34.35	-6	1,439	-0.42%
2020/02/19	7	34.89	0	0.00	34.60	7	1,414	0.49%
2020/02/18	18	34.43	21	34.68	34.75	-3	1,344	-0.22%
2020/02/14	1	33.95	0	0.00	33.90	1	1,333	0.08%
2020/02/12	2	34.03	13	33.94	33.95	-11	1,338	-0.82%
2020/02/11	1	33.70	3	33.95	34.10	-2	1,330	-0.15%
2020/02/10	13	33.27	17	33.07	33.10	-4	1,284	-0.31%
2020/02/07	7	33.54	16	34.35	33.75	-9	1,241	-0.72%
2020/02/06	13	34.10	3	34.48	34.60	10	1,187	0.84%
2020/02/05	35	32.85	30	33.33	33.35	5	1,103	0.45%
2020/02/04	24	32.29	27	32.21	32.35	-3	1,034	-0.29%
2020/02/03	6	32.36	11	32.14	32.50	-5	1,001	-0.50%
2020/01/31	6	32.18	4	32.40	32.40	2	938	0.21%
2020/01/30	3	30.95	8	31.16	30.70	-5	854	-0.59%
2020/01/20	18	31.58	14	31.54	31.85	4	793	0.50%
2020/01/15	3	30.20	0	0.00	30.30	3	714	0.42%
2020/01/14	5	30.45	0	0.00	30.45	5	725	0.69%
2020/01/13	7	30.51	7	30.56	30.55	0	728	0.00%
2019/12/24	0	0.00	1	29.70	29.75	-1	742	-0.13%
2019/12/23	0	0.00	1	29.55	29.55	-1	747	-0.13%
2019/12/20	0	0.00	1	29.55	29.45	-1	777	-0.13%
2019/12/19	0	0.00	2	29.50	29.50	-2	849	-0.24%
2019/12/11	3	29.70	0	0.00	29.45	3	1,188	0.25%
2019/12/10	2	29.38	5	29.45	29.60	-3	1,200	-0.25%
2019/12/04	0	0.00	3	29.20	29.25	-3	1,249	-0.24%
2019/12/03	5	29.17	0	0.00	29.20	5	1,258	0.40%
2019/12/02	3	29.20	0	0.00	29.20	3	1,261	0.24%
2019/11/29	5	29.25	0	0.00	29.25	5	1,272	0.39%
2019/11/28	2	29.45	0	0.00	29.40	2	1,302	0.15%
2019/11/20	2	29.35	0	0.00	29.45	2	1,407	0.14%
2019/11/19	1	29.40	1	29.45	29.35	0	1,416	0.00%
2019/11/18	4	29.28	0	0.00	29.35	4	1,422	0.28%
2019/11/14	1	29.30	0	0.00	29.35	1	1,460	0.07%
2019/11/13	1	29.60	1	29.65	29.65	0	1,455	0.00%
2019/11/12	0	0.00	5	30.06	30.25	-5	1,451	-0.34%
2019/11/11	0	0.00	1	29.70	29.75	-1	1,445	-0.07%
2019/11/08	10	29.95	2	29.65	29.75	8	1,463	0.55%
2019/11/05	2	29.40	0	0.00	29.30	2	1,468	0.14%
2019/11/04	0	0.00	3	29.45	29.50	-3	1,480	-0.20%
2019/11/01	2	29.25	0	0.00	29.25	2	1,481	0.13%
2019/10/31	1	29.35	0	0.00	29.30	1	1,485	0.07%
2019/10/29	2	29.25	0	0.00	29.30	2	1,495	0.13%
2019/10/23	1	29.30	0	0.00	29.25	1	1,516	0.07%
2019/10/22	5	29.50	0	0.00	29.30	5	1,529	0.33%
2019/10/18	2	29.25	0	0.00	29.90	2	1,526	0.13%
2019/10/16	1	29.20	0	0.00	29.10	1	1,542	0.06%
2019/10/14	2	28.50	18	28.78	28.80	-16	1,559	-1.03%
2019/10/09	1	29.40	0	0.00	29.00	1	1,533	0.07%
2019/10/07	1	29.25	4	29.35	29.30	-3	1,542	-0.19%
2019/10/02	2	29.35	0	0.00	29.40	2	1,645	0.12%
2019/10/01	0	0.00	0.4	29.45	29.45	-0.4	1,666	-0.02%
2019/09/27	1	29.25	1	29.25	29.30	0	1,676	0.00%
2019/09/25	14	29.06	3	29.50	29.40	11	1,689	0.65%
2019/09/24	4	29.56	0	0.00	29.20	4	1,669	0.24%
2019/09/23	4	30.50	2	30.58	30.35	2	1,597	0.13%
2019/09/20	2	30.80	3	30.55	30.70	-1	1,560	-0.06%
2019/09/19	3	29.95	7	29.65	30.20	-4	1,461	-0.27%
2019/09/18	1	29.60	2	29.55	29.50	-1	1,379	-0.07%
2019/09/17	0	0.00	1	29.15	29.05	-1	1,358	-0.07%
2019/09/16	4	29.05	3	29.07	29.25	1	1,369	0.07%
2019/09/11	3	28.80	0	0.00	28.80	3	1,372	0.22%
2019/09/10	1	28.80	12	28.71	28.85	-11	1,374	-0.80%
2019/09/06	1	28.35	0	0.00	28.15	1	1,342	0.07%
2019/09/05	1	28.20	0	0.00	28.20	1	1,339	0.07%
2019/09/04	3	28.15	0	0.00	28.20	3	1,339	0.22%
2019/09/02	10	28.40	9	28.57	28.40	1	1,339	0.07%
2019/08/30	1	27.95	1	28.10	28.15	0	1,303	0.00%
2019/08/29	1	27.55	0	0.00	27.60	1	1,253	0.08%
2019/08/26	6	27.28	0	0.00	27.45	6	1,232	0.49%
2019/08/22	2	27.40	8	27.44	27.50	-6	1,226	-0.49%
2019/08/21	2	27.40	0	0.00	27.45	2	1,244	0.16%
2019/08/19	0	0.00	1	27.40	27.50	-1	1,245	-0.08%
2019/08/16	0	0.00	1	27.25	27.25	-1	1,247	-0.08%
2019/08/15	1	27.15	2	27.30	27.25	-1	1,236	-0.08%
2019/08/13	2	27.08	0	0.00	27.20	2	1,202	0.17%
2019/08/12	2	26.90	0	0.00	26.90	2	1,175	0.17%
2019/08/08	2	26.65	0	0.00	26.80	2	1,166	0.17%
2019/08/06	1	26.40	1	26.35	26.65	0	1,179	0.00%
2019/08/05	10	26.55	0	0.00	26.60	10	1,173	0.85%
2019/08/02	2	26.53	0	0.00	26.55	2	1,172	0.17%
2019/08/01	6	26.50	0	0.00	26.55	6	1,171	0.51%
2019/07/31	14	26.54	0	0.00	26.50	14	1,167	1.20%
2019/07/29	5	26.60	4	26.60	26.60	1	1,162	0.09%
2019/07/26	5	26.55	11	26.63	26.70	-6	1,162	-0.52%
2019/07/23	11	26.60	1	26.60	26.65	10	1,138	0.88%
2019/07/18	4	26.45	0	0.00	26.40	4	1,134	0.35%
2019/07/17	10	26.35	0	0.00	26.25	10	1,126	0.89%
2019/07/16	2	26.35	0	0.00	26.45	2	1,113	0.18%
2019/07/15	3	26.52	0	0.00	26.55	3	1,105	0.27%
2019/07/12	1	26.60	0	0.00	26.60	1	1,102	0.09%
2019/07/11	12	26.74	0	0.00	26.70	12	1,107	1.08%
2019/07/10	1	26.70	1	26.80	26.70	0	1,093	0.00%
2019/07/09	1	26.40	19	26.33	26.40	-18	1,080	-1.67%
2019/07/08	20	27.59	0	0.00	27.55	20	1,042	1.92%
2019/07/03	0	0.00	5	27.48	27.30	-5	968	-0.52%
2019/06/27	0	0.00	2	27.45	27.55	-2	942	-0.21%
2019/06/26	5	27.45	0	0.00	27.40	5	955	0.52%
2019/06/24	3	27.75	37	27.53	27.50	-34	971	-3.50%
2019/06/20	2	27.30	1	27.40	27.30	1	926	0.11%
2019/06/19	12	27.70	8	27.56	27.60	4	901	0.44%
2019/06/14	1	27.20	0	0.00	27.10	1	852	0.12%
2019/06/11	3	27.10	0	0.00	27.00	3	852	0.35%
2019/06/10	0	0.00	1	27.20	27.05	-1	842	-0.12%
2019/05/27	0	0.00	1	27.50	27.40	-1	864	-0.12%
2019/05/17	1	26.50	0	0.00	26.60	1	841	0.12%
2019/05/14	13	26.41	0	0.00	26.45	13	834	1.56%
2019/05/13	0	0.00	6	26.70	26.50	-6	825	-0.73%
2019/05/09	1	26.70	0	0.00	26.70	1	825	0.12%
2019/05/08	0	0.00	1	26.65	26.70	-1	822	-0.12%
2019/05/03	1	26.85	0	0.00	26.85	1	832	0.12%
2019/04/29	0	0.00	3	26.80	26.75	-3	841	-0.36%
2019/04/25	2	26.98	3	26.95	26.90	-1	853	-0.12%
2019/04/24	3	26.77	1	27.00	26.85	2	849	0.24%
2019/04/23	1	26.55	0	0.00	26.65	1	827	0.12%
2019/04/22	0	0.00	2	26.55	26.60	-2	824	-0.24%
2019/04/19	1	26.45	0	0.00	26.40	1	818	0.12%
2019/04/16	0	0.00	0.6	26.50	26.40	-0.6	820	-0.08%
2019/04/15	0	0.00	0.4	26.45	26.40	-0.4	813	-0.05%
2019/04/11	1	26.50	0	0.00	26.25	1	798	0.13%
2019/04/03	2	26.40	0	0.00	26.40	2	793	0.25%
2019/04/01	6	26.55	14	26.59	26.50	-8	786	-1.02%
2019/03/29	30	26.45	0	0.00	26.45	30	772	3.88%
2019/03/18	3	26.30	0	0.00	26.35	3	747	0.40%
2019/03/15	3	26.05	0	0.00	26.00	3	735	0.41%
2019/03/06	20	26.45	0	0.00	26.50	20	802	2.49%
2019/03/05	0	0.00	6	26.00	26.10	-6	802	-0.75%
2019/03/04	1	25.90	0	0.00	25.85	1	804	0.12%
2019/02/19	0	0.00	1	25.80	25.70	-1	835	-0.12%
2019/02/18	3	25.78	0	0.00	25.70	3	849	0.35%
2019/02/15	1	25.55	3	25.55	25.80	-2	872	-0.23%
2019/02/13	0	0.00	20	25.55	25.60	-20	878	-2.28%
2019/01/29	0	0.00	2	25.40	25.55	-2	1,129	-0.18%
2019/01/24	20	25.35	0	0.00	25.25	20	1,139	1.76%
2019/01/21	5	25.15	0	0.00	25.15	5	1,134	0.44%
2019/01/14	0	0.00	24	25.45	25.45	-24	1,197	-2.00%
2019/01/11	0	0.00	33	25.45	25.40	-33	1,224	-2.69%
2019/01/10	57	25.32	0	0.00	25.35	57	1,222	4.66%
2019/01/08	2	25.05	0	0.00	25.10	2	1,243	0.16%
2018/12/26	1	25.00	0	0.00	25.05	1	1,373	0.07%
2018/12/18	3	25.30	0	0.00	25.25	3	1,471	0.20%
2018/12/12	0	0.00	3	25.60	25.50	-3	1,586	-0.19%
2018/12/11	5	25.50	0	0.00	25.50	5	1,577	0.32%
2018/12/10	0	0.00	5	25.30	25.30	-5	1,572	-0.32%
2018/12/06	14	25.38	0	0.00	25.20	14	1,573	0.89%
2018/12/05	1	25.55	0	0.00	25.55	1	1,547	0.06%
2018/11/30	1	25.55	0	0.00	25.45	1	1,553	0.06%
2018/11/28	3	25.50	2	25.70	25.70	1	1,514	0.07%
2018/11/27	0	0.00	7	25.80	25.75	-7	1,493	-0.47%
2018/11/26	1	25.90	0	0.00	25.90	1	1,481	0.07%
2018/11/21	1	26.40	0	0.00	26.45	1	1,451	0.07%
2018/11/12	0	0.00	1	26.70	26.80	-1	1,369	-0.07%
2018/11/09	1	27.00	12	26.65	26.90	-11	1,366	-0.81%
2018/11/07	39	27.65	17	27.93	27.00	22	1,310	1.68%
2018/11/06	0	0.00	10	26.15	26.20	-10	1,132	-0.88%
2018/11/02	0	0.00	1	26.40	26.35	-1	1,123	-0.09%
2018/11/01	0	0.00	7	26.15	26.10	-7	1,116	-0.63%
2018/10/30	7	25.95	1	25.90	25.95	6	1,122	0.53%
2018/10/26	5	26.15	8	26.09	26.10	-3	1,137	-0.26%
2018/10/24	0	0.00	1	26.10	26.30	-1	1,119	-0.09%
2018/10/23	1	26.45	1	26.50	26.40	0	1,119	0.00%
2018/10/22	4	26.41	2	26.45	26.80	2	1,104	0.18%
2018/10/19	0	0.00	1	26.00	26.20	-1	1,060	-0.09%
2018/10/18	1	26.10	0	0.00	26.10	1	1,038	0.10%
2018/10/17	1	26.25	0	0.00	26.25	1	1,047	0.10%
2018/10/15	2	26.13	0	0.00	25.80	2	1,014	0.20%
2018/10/12	3	25.65	0	0.00	26.05	3	1,009	0.30%
2018/10/11	0	0.00	7	25.99	25.85	-7	993	-0.70%
2018/10/04	1	26.90	0	0.00	26.90	1	922	0.11%
2018/10/02	1	26.70	0	0.00	26.65	1	903	0.11%
2018/09/28	1	27.20	1	27.10	26.80	0	940	0.00%
2018/09/27	0	0.00	2	26.70	27.00	-2	908	-0.22%
2018/09/25	1	27.05	0	0.00	27.15	1	903	0.11%
2018/09/21	2	26.75	0	0.00	26.85	2	859	0.23%
2018/09/18	0	0.00	7	26.01	26.00	-7	778	-0.90%
2018/09/05	3	25.55	0	0.00	25.60	3	971	0.31%
2018/09/04	2	25.65	0	0.00	25.65	2	972	0.21%
2018/08/23	1	25.80	0	0.00	25.95	1	1,124	0.09%
2018/08/22	0	0.00	1	26.10	25.80	-1	1,203	-0.08%
2018/08/17	5	25.75	0	0.00	25.70	5	1,265	0.40%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/15	0	0.00	1	25.75	25.70	-1	1,286	-0.08%
2018/08/13	1	26.00	2	25.70	25.70	-1	1,319	-0.08%
2018/08/07	1	26.50	0	0.00	26.40	1	1,418	0.07%
2018/07/27	1	25.90	0	0.00	25.85	1	1,793	0.06%
2018/07/24	0.5	26.05	0	0.00	26.00	0.5	1,928	0.03%
2018/07/23	2	25.80	0	0.00	25.80	2	1,985	0.10%
2018/07/19	2	25.65	0	0.00	25.65	2	2,278	0.09%
2018/07/18	0	0.00	1	25.85	25.75	-1	2,330	-0.04%
2018/07/13	1	25.80	0	0.00	25.80	1	2,531	0.04%
2018/07/09	2	26.48	0.2	26.85	26.80	1.8	2,763	0.07%
2018/07/06	5	26.20	0	0.00	26.25	5	2,791	0.18%
2018/07/05	1	26.65	0	0.00	26.25	1	2,943	0.03%
2018/06/28	2	26.90	0	0.00	26.90	2	3,756	0.05%
2018/06/27	5	27.00	0	0.00	26.90	5	3,909	0.13%
2018/06/22	1	26.95	0	0.00	26.85	1	4,031	0.02%
2018/06/20	0	0.00	23	27.00	26.95	-23	4,022	-0.57%
2018/06/15	6	27.03	0	0.00	27.20	6	4,002	0.15%
2018/06/13	30	27.84	1	28.10	27.70	29	4,011	0.72%
2018/06/11	1	27.15	0	0.00	27.05	1	3,916	0.03%
2018/06/07	0	0.00	2	27.20	27.25	-2	3,907	-0.05%
2018/06/06	4	27.40	2	27.55	27.35	2	3,922	0.05%
2018/06/04	0	0.00	2	27.70	27.65	-2	3,903	-0.05%
2018/06/01	8	27.95	8	28.28	27.85	0	3,882	0.00%
2018/05/30	4	27.51	2	27.65	27.45	2	3,803	0.05%
2018/05/28	2	26.78	0	0.00	26.80	2	3,679	0.05%
2018/05/25	0	0.00	4	26.70	26.65	-4	3,689	-0.11%
2018/05/24	1	26.85	0	0.00	26.80	1	3,686	0.03%
2018/05/23	0	0.00	4	26.90	26.85	-4	3,672	-0.11%
2018/05/17	1	26.90	0	0.00	26.60	1	3,604	0.03%
2018/05/15	1	27.00	1	26.95	26.90	0	3,576	0.00%
2018/05/14	9	27.52	25	28.15	27.25	-16	3,549	-0.45%
2018/05/11	20	29.58	6	29.66	29.50	14	3,398	0.41%
2018/05/10	3	29.23	4	29.21	29.15	-1	3,315	-0.03%
2018/05/04	1	28.55	0	0.00	28.35	1	3,160	0.03%
2018/05/03	1	28.95	4	28.74	28.75	-3	3,139	-0.10%
2018/05/02	5	28.64	1	28.75	28.45	4	3,093	0.13%
2018/04/27	2	29.33	9	29.22	29.35	-7	3,007	-0.23%
2018/04/26	79	29.85	74	29.02	28.70	5	2,950	0.17%
2018/04/25	16	30.10	15	29.66	30.10	1	2,822	0.04%
2018/04/24	7	28.73	10	28.56	28.25	-3	2,661	-0.11%
2018/04/23	0	0.00	7	29.18	28.80	-7	2,608	-0.27%
2018/04/20	41	29.05	41	28.99	29.15	0	2,565	0.00%
2018/04/19	20.1	29.05	33	28.96	28.70	-12.9	2,447	-0.53%
2018/04/18	62	28.95	76	28.79	28.85	-14	2,410	-0.58%
2018/04/17	42	28.29	12	28.08	28.75	30	2,347	1.28%
2018/04/16	0	0.00	10	27.86	27.95	-10	2,264	-0.44%
2018/04/13	0	0.00	2	28.65	28.20	-2	2,240	-0.09%
2018/04/12	3	28.70	41	28.62	28.85	-38	2,198	-1.73%
2018/04/11	116	29.16	80	28.88	29.10	36	2,150	1.67%	大買/
2018/04/10	33	29.61	106	29.08	28.55	-73	1,988	-3.67%	大賣/
2018/04/09	45	28.80	6	28.50	28.50	39	1,642	2.37%
2018/04/03	11	27.61	8	27.73	28.30	3	1,488	0.20%
2018/04/02	30	27.49	14	27.61	27.55	16	1,258	1.27%
2018/03/31	34	27.13	4	27.15	26.95	30	1,182	2.54%
2018/03/30	27	27.56	19	27.46	26.95	8	1,143	0.70%
2018/03/29	3	27.18	9	26.91	27.05	-6	995	-0.60%
2018/03/26	1	25.90	0	0.00	25.90	1	910	0.11%
2018/03/19	7	26.38	5	26.58	26.60	2	1,069	0.19%
2018/03/12	2	26.30	1	26.20	26.10	1	1,099	0.09%
2018/03/08	0	0.00	1	25.50	25.45	-1	1,079	-0.09%
2018/03/05	1	25.30	0	0.00	25.20	1	1,117	0.09%
2018/03/02	1	25.45	1	25.40	25.40	0	1,114	0.00%
2018/02/27	2	25.90	0	0.00	25.75	2	1,115	0.18%
2018/02/26	0	0.00	1	25.85	26.10	-1	1,099	-0.09%
2018/02/23	0	0.00	2	25.80	25.80	-2	1,088	-0.18%
2018/02/07	0	0.00	1	25.35	25.20	-1	1,091	-0.09%
2018/02/06	5	25.21	2	24.88	25.00	3	1,098	0.27%
2018/02/05	1	25.90	0	0.00	26.00	1	1,061	0.09%
2018/02/02	2	26.20	0	0.00	26.25	2	1,051	0.19%
2018/02/01	1	26.25	0	0.00	26.30	1	1,058	0.09%
2018/01/29	1	26.50	0	0.00	26.50	1	1,050	0.10%
2018/01/23	3	26.45	0	0.00	26.40	3	1,021	0.29%
2018/01/22	0	0.00	1	26.60	26.65	-1	1,012	-0.10%
2018/01/12	0	0.00	10	26.70	26.75	-10	1,000	-1.00%
2018/01/11	0	0.00	1	26.40	26.55	-1	991	-0.10%
2018/01/10	4	26.41	0	0.00	26.55	4	991	0.40%
2018/01/09	1	26.15	2	26.18	26.05	-1	977	-0.10%
2018/01/08	13	26.61	0	0.00	26.55	13	971	1.34%
2018/01/05	1	26.80	0	0.00	26.90	1	971	0.10%
2018/01/04	1	26.40	1	26.45	26.50	0	967	0.00%
2018/01/02	0	0.00	2	26.40	26.45	-2	962	-0.21%