九暘 (8040)-國泰-板橋券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

可現股當沖

股價
73.3
漲跌
▲2.0
漲幅
+2.81%
成交量
197張
產業
上櫃半導體類股
253人加入追蹤

立即追蹤
本地時間:13:30

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

九暘 (8040)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	72.90	0	0.00	73.30	1	433	0.23%
2024/12/02	0	71.20	0	0.00	71.30	0	439	0.00%
2024/11/27	1	72.00	0	0.00	71.00	1	452	0.22%
2024/11/26	1	73.30	0	0.00	73.10	1	455	0.22%
2024/11/22	1	74.40	0	0.00	74.00	1	469	0.21%
2024/11/20	0	0.00	1	74.00	73.00	-1	503	-0.20%
2024/11/18	0	0.00	0	73.30	72.00	0	534	0.00%
2024/11/14	0.1	74.00	0	0.00	73.90	0.1	556	0.02%
2024/11/13	0.1	74.80	0	0.00	74.40	0.1	557	0.02%
2024/11/12	1.1	74.15	0	0.00	74.10	1.1	576	0.20%
2024/11/11	1	75.70	0	0.00	76.30	1	580	0.17%
2024/11/08	1.1	78.98	0	0.00	77.30	1.1	586	0.18%
2024/11/04	0	76.10	0	0.00	75.80	0	636	0.00%
2024/11/01	0	76.30	0	0.00	76.90	0	650	0.00%
2024/10/30	0	77.20	1	77.40	76.70	-1	654	-0.15%
2024/10/29	0.1	77.29	0	0.00	77.10	0.1	651	0.02%
2024/10/28	2.1	78.52	0	0.00	78.40	2.1	650	0.33%
2024/10/25	1	79.50	0	79.80	80.00	1	649	0.15%
2024/10/23	0	81.60	0	81.60	81.40	0	647	0.00%
2024/10/22	0	82.90	0	0.00	82.00	0	649	0.00%
2024/10/21	0	82.40	0	0.00	82.40	0	659	0.00%
2024/10/18	1	79.90	1	80.20	79.90	0	662	0.00%
2024/10/17	0	82.50	0	0.00	80.60	0	670	0.00%
2024/10/16	0	83.10	0	0.00	82.30	0	666	0.00%
2024/10/15	1	86.50	1	85.31	83.00	0	676	0.00%
2024/10/11	0	0.00	0	82.80	82.00	0	676	0.00%
2024/10/09	0	0.00	2	86.25	83.00	-2	680	-0.29%
2024/10/08	0.2	85.20	1	84.80	85.10	-0.8	678	-0.12%
2024/10/07	1.1	83.83	0	84.30	83.80	1.1	680	0.16%
2024/10/04	1	83.80	1	84.00	84.00	0	688	0.00%
2024/10/01	1	84.90	2	84.60	84.90	-1	693	-0.14%
2024/09/30	2	87.40	1	87.40	85.50	1	694	0.14%
2024/09/27	12	88.27	13	88.23	86.20	-1	688	-0.15%
2024/09/26	10	87.15	9	86.56	85.40	1	657	0.15%
2024/09/25	12	85.55	15.1	85.52	85.50	-3.1	643	-0.48%
2024/09/23	3	82.30	2	82.75	82.20	1	631	0.16%
2024/09/11	1	77.40	2	76.00	76.10	-1	998	-0.10%
2024/09/10	12	76.15	1	77.93	75.50	11	1,035	1.06%
2024/09/09	0	0.00	2	77.80	79.20	-2	1,072	-0.19%
2024/09/06	0	0.00	1	77.00	75.50	-1	1,095	-0.09%
2024/09/05	0.1	77.50	0	0.00	75.60	0.1	1,122	0.00%
2024/09/04	0.5	77.60	0	0.00	77.00	0.5	1,139	0.04%
2024/09/03	0	0.00	1	82.50	80.00	-1	1,169	-0.09%
2024/09/02	1.1	82.49	0	0.00	82.10	1.1	1,189	0.09%
2024/08/29	1	84.60	4.5	83.87	84.10	-3.5	1,192	-0.30%
2024/08/28	2	84.00	0	0.00	83.40	2	1,185	0.17%
2024/08/27	0	0.00	1	83.01	82.80	-1	1,186	-0.09%
2024/08/26	0	82.50	6	83.83	82.90	-6	1,188	-0.50%
2024/08/23	2	83.25	0	0.00	83.20	2	1,193	0.17%
2024/08/22	0.1	84.86	2.3	87.01	84.00	-2.2	1,187	-0.19%
2024/08/21	1	83.12	0	84.35	84.30	1	1,185	0.09%
2024/08/20	0	83.78	4.1	84.97	84.30	-4.1	1,191	-0.35%
2024/08/19	1	81.69	0.2	80.40	82.00	0.8	1,200	0.07%
2024/08/16	0	0.00	7.1	78.03	78.10	-7.1	1,214	-0.58%
2024/08/15	0	0.00	0.1	75.32	74.50	-0.1	1,208	-0.01%
2024/08/14	0	74.20	0.1	74.70	74.30	-0.1	1,210	0.00%
2024/08/13	0.1	72.10	2	72.10	71.60	-1.9	1,196	-0.16%
2024/08/12	2	69.25	0	0.00	68.70	2	1,194	0.17%
2024/08/09	0	0.00	1	69.60	68.90	-1	1,198	-0.08%
2024/08/08	0	67.90	2	66.24	67.80	-2	1,194	-0.17%
2024/08/07	6	67.93	0	0.00	67.80	6	1,197	0.50%
2024/08/06	1	64.00	3	66.29	67.80	-2	1,188	-0.17%
2024/08/05	0.5	66.50	4	68.29	66.50	-3.5	1,164	-0.30%
2024/08/02	10	75.96	0	0.00	73.80	10	1,157	0.86%
2024/08/01	1	76.29	0	0.00	76.60	1	1,175	0.09%
2024/07/30	0	74.10	0	0.00	75.50	0	1,179	0.00%
2024/07/29	0	76.50	2	75.20	74.50	-2	1,179	-0.17%
2024/07/26	0	75.60	0	0.00	76.40	0	1,175	0.00%
2024/07/23	0.5	77.11	2	77.00	77.40	-1.5	1,180	-0.12%
2024/07/22	3	76.57	6	76.77	77.00	-3	1,179	-0.25%
2024/07/19	3.2	80.16	2	80.00	79.50	1.2	1,171	0.10%
2024/07/18	4	81.98	15	80.88	80.80	-11	1,171	-0.94%
2024/07/17	3.2	84.45	0	0.00	83.60	3.2	1,166	0.27%
2024/07/16	7.2	85.40	5	85.00	85.30	2.2	1,171	0.18%
2024/07/15	1.3	83.05	0	83.23	83.10	1.3	1,177	0.11%
2024/07/12	3.1	84.55	0	0.00	83.70	3.1	1,182	0.26%
2024/07/11	0	86.80	1.3	86.65	85.40	-1.2	1,183	-0.10%
2024/07/10	2.2	84.95	0	0.00	85.20	2.2	1,192	0.19%
2024/07/09	2.1	84.28	2	84.60	84.90	0.1	1,198	0.01%
2024/07/08	1.6	85.53	0	0.00	85.20	1.6	1,200	0.13%
2024/07/05	6	87.95	1	87.30	87.30	5	1,219	0.41%
2024/07/04	0.1	88.40	0.1	88.26	88.00	-0.1	1,265	-0.01%
2024/07/03	2.2	87.70	2.2	87.22	87.10	0	1,306	0.00%
2024/07/02	2.2	85.90	1.5	85.56	85.20	0.7	1,328	0.05%
2024/07/01	0	87.80	1	88.80	87.80	-1	1,340	-0.07%
2024/06/28	2	88.00	3	88.33	87.60	-1	1,378	-0.07%
2024/06/27	4.3	87.87	11	87.96	87.50	-6.8	1,443	-0.47%
2024/06/26	4.4	89.01	1	88.60	88.40	3.4	1,564	0.22%
2024/06/25	8.2	89.28	2	87.50	89.90	6.2	1,570	0.39%
2024/06/24	3.4	89.99	6	89.98	89.40	-2.6	1,563	-0.17%
2024/06/21	4.2	91.85	3	92.00	92.90	1.2	1,588	0.07%
2024/06/20	7.4	93.23	2.2	93.43	92.90	5.2	1,594	0.32%
2024/06/19	33.7	95.33	17	95.75	97.00	16.7	1,577	1.06%
2024/06/18	14.1	100.22	25.5	99.82	102.00	-11.5	1,475	-0.78%
2024/06/17	23.4	90.09	27.2	90.12	92.90	-3.8	1,356	-0.28%
2024/06/14	7	88.93	24.1	90.95	91.20	-17.1	1,367	-1.25%
2024/06/13	28.1	87.94	3.1	89.35	90.00	25	1,352	1.85%
2024/06/12	3.6	84.46	5	85.32	87.50	-1.4	1,373	-0.10%
2024/06/11	5.5	84.28	13	82.91	83.50	-7.5	1,707	-0.44%
2024/06/07	16.3	85.98	6.2	86.08	86.00	10.1	2,491	0.40%
2024/06/06	4	82.80	8.3	82.01	84.00	-4.3	2,943	-0.15%
2024/06/05	0	0.00	3	78.30	79.70	-3	3,340	-0.09%
2024/06/04	0	0.00	6.5	80.17	79.50	-6.5	3,439	-0.19%
2024/06/03	0	0.00	4	80.15	79.80	-4	3,480	-0.11%
2024/05/31	4	81.48	1	79.80	79.20	3	3,522	0.09%
2024/05/30	0.6	80.85	2	81.29	80.50	-1.4	3,571	-0.04%
2024/05/29	0.1	82.02	10	82.35	82.00	-9.9	3,624	-0.27%
2024/05/28	2.7	82.12	4	82.00	82.00	-1.3	3,811	-0.03%
2024/05/27	11.6	83.38	20	82.52	81.50	-8.4	3,865	-0.22%
2024/05/24	16.5	81.38	1	80.90	81.10	15.5	4,119	0.38%
2024/05/23	17	82.07	2.1	79.36	79.20	14.9	4,616	0.32%
2024/05/22	3	76.23	15.2	78.89	80.60	-12.2	4,942	-0.25%
2024/05/21	0	72.90	0	0.00	73.30	0	4,999	0.00%
2024/05/20	4	72.40	9	72.84	72.80	-5	5,009	-0.10%
2024/05/17	0.2	70.99	0	0.00	70.60	0.2	5,029	0.00%
2024/05/16	1	70.91	0	0.00	71.20	1	5,048	0.02%
2024/05/15	4.7	72.59	3.3	72.01	71.40	1.4	5,105	0.03%
2024/05/14	3	74.23	0	0.00	73.70	3	5,142	0.06%
2024/05/13	3.2	73.60	0	73.70	73.80	3.2	5,242	0.06%
2024/05/09	4.3	75.21	0	0.00	74.50	4.3	5,413	0.08%
2024/05/08	2	75.80	15	74.72	75.20	-13	5,548	-0.23%
2024/05/07	20.1	78.88	3.3	77.23	77.00	16.8	5,627	0.30%
2024/05/03	1	74.50	0	73.30	72.70	1	5,701	0.02%
2024/05/02	0	72.40	0	0.00	72.90	0	5,725	0.00%
2024/04/30	0	73.50	0	73.40	73.30	0	5,747	0.00%
2024/04/29	0.2	74.20	0	73.50	74.10	0.2	5,774	0.00%
2024/04/26	2	73.00	0	72.40	72.00	2	5,857	0.03%
2024/04/25	5	72.96	21	72.70	72.50	-16	6,009	-0.27%
2024/04/24	1	75.48	3	75.00	74.50	-2	6,020	-0.03%
2024/04/23	20	71.59	0.2	70.80	71.60	19.9	6,016	0.33%
2024/04/22	1	71.00	5	70.60	69.00	-4	6,009	-0.07%
2024/04/19	1	75.00	0	73.90	71.80	1	6,003	0.02%
2024/04/18	0	74.70	0	75.00	74.80	0	5,988	0.00%
2024/04/17	0	75.50	2	75.70	75.50	-2	5,981	-0.03%
2024/04/16	0	74.16	6	73.85	75.00	-6	5,975	-0.10%
2024/04/15	1	77.00	10.2	77.02	77.00	-9.1	5,963	-0.15%
2024/04/12	10	80.80	1	78.70	78.50	9	5,968	0.15%
2024/04/11	5	78.64	3	79.20	79.50	2	5,961	0.03%
2024/04/10	4.1	80.46	1	81.20	80.50	3.1	5,935	0.05%
2024/04/09	13.1	77.52	12.1	77.31	78.00	1	5,881	0.02%
2024/04/08	3	81.07	3	80.23	79.00	0	5,833	0.00%
2024/04/03	0	80.90	2	81.95	81.30	-2	5,805	-0.03%
2024/04/02	25	83.87	22	82.87	82.80	3	5,786	0.05%
2024/04/01	6	85.03	12.4	85.51	84.30	-6.4	5,771	-0.11%
2024/03/29	9.1	84.27	11.1	81.93	82.10	-2	5,744	-0.04%
2024/03/28	2	82.35	10	81.24	81.20	-8	5,615	-0.14%
2024/03/27	3.1	82.70	1	82.29	83.80	2.1	5,598	0.04%
2024/03/26	4.5	83.33	1	85.10	81.80	3.5	5,584	0.06%
2024/03/25	2.5	86.24	16.1	87.68	88.40	-13.6	5,533	-0.25%
2024/03/22	4	86.37	2	87.21	86.10	2	5,503	0.04%
2024/03/21	1	88.40	10	88.45	88.40	-9	5,481	-0.16%
2024/03/20	3	88.23	3	89.97	87.90	0	5,466	0.00%
2024/03/19	1.2	89.42	3.3	89.32	89.40	-2.1	5,446	-0.04%
2024/03/18	2	84.80	4	85.58	85.80	-2	5,397	-0.04%
2024/03/15	12.1	84.33	23.5	84.40	82.10	-11.4	5,373	-0.21%
2024/03/14	144.1	87.18	134.1	87.08	87.50	9.9	5,333	0.19%	大買/大賣/
2024/03/13	236.5	91.21	205.1	90.99	86.20	31.4	4,988	0.63%	大買/大賣/
2024/03/12	89.1	84.85	84	86.28	88.60	5.1	4,194	0.12%
2024/03/11	62.2	76.14	72	76.66	80.60	-9.8	3,720	-0.26%
2024/03/08	0	0.00	12.2	73.30	73.30	-12.2	3,305	-0.37%
2024/03/07	0	0.00	7.3	66.70	66.70	-7.3	3,207	-0.23%
2024/03/06	4.5	62.36	18.1	61.97	60.70	-13.6	3,170	-0.43%
2024/03/05	11	61.96	33	62.51	62.10	-22	3,133	-0.70%
2024/03/04	35	63.04	33.1	62.15	61.70	1.9	3,090	0.06%
2024/03/01	91.3	64.48	122.1	65.02	62.70	-30.9	3,050	-1.01%	大賣/
2024/02/29	14	62.24	9	62.02	62.20	5	2,869	0.17%
2024/02/27	111.1	62.51	85	61.92	61.60	26.1	2,833	0.92%	大買/
2024/02/26	134	64.19	82	64.39	62.60	52	2,708	1.92%	大買/
2024/02/23	29.1	57.54	37.1	59.49	61.30	-8.1	2,323	-0.35%
2024/02/22	3	55.37	10	56.48	55.80	-7	1,989	-0.35%
2024/02/21	5.2	53.18	0	53.70	53.00	5.2	1,935	0.27%
2024/02/20	11.6	53.83	0	0.00	53.70	11.6	1,942	0.60%
2024/02/19	1	55.50	1	55.40	55.60	0	1,924	0.00%
2024/02/16	7.2	56.44	7	57.31	56.50	0.2	1,910	0.01%
2024/02/15	3.2	53.62	3.1	54.52	55.50	0.1	1,852	0.01%
2024/02/05	11	56.67	16.1	56.94	55.20	-5.1	1,808	-0.28%
2024/02/02	6	55.87	7	56.47	56.40	-1	1,707	-0.06%
2024/02/01	25	56.06	15	55.33	55.00	10	1,634	0.61%
2024/01/31	4.2	55.98	14.1	56.64	56.60	-9.8	1,548	-0.63%
2024/01/30	24	52.80	21	53.66	52.90	3	1,455	0.21%
2024/01/29	2	53.06	39	53.32	53.80	-37	1,381	-2.68%
2024/01/26	4	49.50	0	49.55	49.20	4	1,301	0.30%
2024/01/25	3.1	50.14	1	51.92	50.10	2	1,309	0.15%
2024/01/24	3	51.13	1	51.70	51.40	2	1,302	0.15%
2024/01/23	2	51.24	4.1	51.21	51.80	-2	1,419	-0.14%
2024/01/22	4.6	52.49	5.1	52.74	52.10	-0.5	1,502	-0.03%
2024/01/19	38.2	52.27	47.2	52.27	49.45	-9.1	1,431	-0.63%
2024/01/18	5	47.96	2	48.43	48.70	3	1,298	0.23%
2024/01/17	0	0.00	0.1	46.72	46.50	-0.1	1,359	-0.01%
2024/01/15	0	47.95	0	0.00	47.70	0	1,421	0.00%
2024/01/11	0	47.48	1	47.49	47.30	-1	1,499	-0.07%
2024/01/10	1	47.90	0	0.00	47.70	1	1,605	0.06%
2024/01/09	0	47.60	0	47.10	47.55	0	1,640	0.00%
2024/01/08	1.1	48.49	2	48.50	48.00	-1	1,643	-0.06%
2024/01/05	0	47.25	0	0.00	46.80	0	1,628	0.00%
2024/01/04	0	0.00	2.1	47.34	47.05	-2.1	1,626	-0.13%
2024/01/03	0.1	47.91	0	0.00	47.60	0.1	1,623	0.00%
2024/01/02	0	0.00	0	47.65	47.75	0	1,620	0.00%
2023/12/29	2	48.55	0	0.00	48.40	2	1,618	0.13%
2023/12/28	1	48.80	2	48.74	48.30	-1	1,613	-0.06%
2023/12/27	7.1	49.69	10	49.60	48.90	-3	1,607	-0.19%
2023/12/26	1.4	49.59	6.1	49.11	49.00	-4.7	1,574	-0.30%
2023/12/25	2	46.50	3	46.40	46.40	-1	1,526	-0.06%
2023/12/20	0.1	47.55	0.1	47.70	47.45	0	1,523	0.00%
2023/12/18	1	47.00	0	0.00	47.00	1	1,521	0.07%
2023/12/15	1	48.00	3	48.17	47.30	-2	1,523	-0.13%
2023/12/14	1	47.80	0.1	48.00	47.70	0.9	1,523	0.06%
2023/12/13	2	47.98	0.1	48.05	47.90	1.9	1,526	0.13%
2023/12/12	2	48.60	0	0.00	48.20	2	1,522	0.13%
2023/12/11	5.1	49.48	0	0.00	49.20	5.1	1,512	0.34%
2023/12/08	0.2	49.43	2	49.53	49.50	-1.8	1,501	-0.12%
2023/12/07	5	48.27	1	49.40	47.90	4	1,484	0.27%
2023/12/06	1	49.33	1	49.35	49.10	0	1,474	0.00%
2023/12/05	5	47.88	6	47.56	47.40	-1	1,458	-0.07%
2023/12/04	1	48.17	1	49.00	48.20	0	1,448	0.00%
2023/12/01	1	49.15	0	0.00	48.70	1	1,441	0.07%
2023/11/30	2	49.05	2	49.05	48.80	0	1,437	0.00%
2023/11/29	0	50.10	0	49.30	49.60	0	1,427	0.00%
2023/11/28	2	49.10	3.1	49.52	49.40	-1.1	1,416	-0.08%
2023/11/27	3	48.30	3	48.13	48.00	0	1,395	0.00%
2023/11/24	1	49.71	2	50.50	49.70	-1	1,376	-0.07%
2023/11/22	6.2	51.22	17.2	52.60	53.30	-10.9	1,201	-0.91%
2023/11/21	3.2	48.20	2.1	48.18	48.50	1.1	1,072	0.10%
2023/11/20	2.2	48.47	3.7	49.06	48.20	-1.5	1,052	-0.14%
2023/11/17	0.2	47.16	1.2	47.21	47.45	-0.9	1,018	-0.09%
2023/11/16	0.1	47.00	1	46.40	46.05	-0.9	1,000	-0.09%
2023/11/15	0.2	46.36	0.1	46.30	46.15	0.1	991	0.01%
2023/11/14	0	45.25	0	0.00	45.35	0	983	0.00%
2023/11/13	1	44.80	6	44.93	44.70	-5	978	-0.51%
2023/11/10	0	0.00	1	44.50	44.45	-1	976	-0.10%
2023/11/09	1	45.55	0.1	45.30	45.20	0.9	972	0.10%
2023/11/08	1	47.60	1	46.45	46.45	0	962	0.00%
2023/11/07	3.6	47.70	0.2	47.69	47.00	3.4	948	0.36%
2023/11/06	1	46.20	2.1	46.20	46.75	-1.1	905	-0.12%
2023/11/03	5.1	46.68	4.3	46.64	45.80	0.8	891	0.09%
2023/11/02	1	46.35	0	0.00	46.35	1	880	0.11%
2023/11/01	4.1	46.33	3.7	45.57	45.40	0.4	865	0.05%
2023/10/31	17.1	48.42	10	46.57	46.05	7.1	845	0.84%
2023/10/30	1	49.50	22.2	50.66	50.70	-21.2	705	-3.00%
2023/10/27	7	47.50	4.1	47.44	46.15	2.9	596	0.49%
2023/10/26	3	48.32	17.3	48.02	47.50	-14.3	580	-2.46%
2023/10/25	20.4	49.58	24.2	49.49	48.70	-3.8	557	-0.67%
2023/10/24	4	47.75	7.2	47.12	47.00	-3.2	481	-0.67%
2023/10/23	7.1	48.15	10.1	48.30	47.95	-3	447	-0.67%
2023/10/20	8.1	46.74	5.9	47.84	48.10	2.1	417	0.51%
2023/10/19	22.1	47.03	8	47.19	46.85	14.1	383	3.67%
2023/10/18	13.1	48.29	9.2	48.38	46.00	3.9	332	1.16%
2023/10/17	2.1	45.60	7	45.86	45.00	-4.9	225	-2.18%
2023/10/16	0.2	43.61	0	0.00	42.25	0.2	188	0.10%
2023/10/13	0	0.00	2	42.35	42.10	-2	190	-1.05%
2023/10/12	1	41.65	0	0.00	42.00	1	210	0.48%
2023/10/11	1	41.60	0	0.00	41.60	1	213	0.47%
2023/10/05	1	43.05	1	42.80	42.80	0	216	0.00%
2023/10/04	1	41.90	0	0.00	42.00	1	216	0.46%
2023/10/03	1	42.75	0	0.00	42.50	1	216	0.46%
2023/09/28	0	0.00	2	41.85	42.00	-2	220	-0.91%
2023/09/27	1	41.90	0	0.00	41.85	1	222	0.45%
2023/09/26	1	42.40	0	0.00	42.20	1	220	0.45%
2023/09/22	0	0.00	1	43.90	43.90	-1	221	-0.45%
2023/09/20	0	44.20	0	0.00	43.30	0	216	0.00%
2023/09/13	0	0.00	0	43.05	43.40	0	204	0.00%
2023/09/11	0	0.00	1	43.10	42.35	-1	199	-0.50%
2023/09/06	0	0.00	0.1	43.10	42.75	-0.1	204	-0.02%
2023/09/04	0	41.83	0	0.00	42.05	0	202	0.01%
2023/09/01	0	0.00	0	42.20	42.05	0	207	0.00%
2023/08/29	0	0.00	1	41.30	41.25	-1	236	-0.42%
2023/08/28	0	0.00	1	40.65	40.45	-1	256	-0.39%
2023/08/25	1	40.80	0	0.00	41.10	1	339	0.29%
2023/08/23	0	42.35	0	0.00	40.70	0	401	0.00%
2023/08/18	5	42.80	3	42.05	41.40	2	402	0.50%
2023/08/15	0	0.00	0	41.05	41.05	0	401	0.00%
2023/08/14	0	40.30	0.1	40.10	40.05	-0.1	407	-0.03%
2023/08/11	0	42.00	0	0.00	41.50	0	431	0.01%
2023/07/31	0	0.00	1	45.30	45.15	-1	437	-0.23%
2023/07/25	1	45.30	2	45.48	45.05	-1	434	-0.23%
2023/07/24	0	0.00	2	44.10	43.90	-2	431	-0.46%
2023/07/18	0	0.00	1	47.50	45.55	-1	444	-0.23%
2023/07/17	1	48.30	0	0.00	48.25	1	438	0.23%
2023/07/14	1	44.15	2	43.35	44.60	-1	420	-0.24%
2023/07/12	0	0.00	1	43.05	43.00	-1	418	-0.24%
2023/07/11	0.1	46.00	0	0.00	44.10	0.1	417	0.01%
2023/07/07	0.1	44.31	1	44.20	44.10	-0.9	425	-0.21%
2023/07/03	0	45.80	0	0.00	45.65	0	440	0.00%
2023/06/29	0	0.00	0	46.40	46.10	0	452	0.00%
2023/06/27	2	46.35	1	46.30	46.00	1	454	0.22%
2023/06/26	0	47.69	0	0.00	47.00	0	454	0.00%
2023/06/21	0	0.00	0	48.30	48.55	0	455	0.00%
2023/06/20	2	48.38	0	0.00	48.25	2	457	0.44%
2023/06/16	0	0.00	0	48.30	48.10	0	457	0.00%
2023/06/12	1	48.10	0	0.00	48.05	1	466	0.21%
2023/06/06	13	49.37	11	49.80	49.20	2	484	0.41%
2023/06/05	0	0.00	1.1	50.00	49.50	-1.1	471	-0.22%
2023/06/02	1.1	49.50	0	0.00	49.60	1.1	471	0.23%
2023/06/01	4.1	50.82	5	50.86	50.00	-0.9	467	-0.20%
2023/05/31	11.1	51.18	10.2	51.14	51.80	0.9	452	0.20%
2023/05/30	13	49.04	22	49.85	50.40	-9	373	-2.41%
2023/05/23	3	45.80	0	0.00	45.90	3	336	0.89%
2023/05/18	2	45.80	2	45.72	45.90	0	347	0.00%
2023/05/17	1	45.00	1	45.15	45.75	0	346	0.00%
2023/05/12	0	42.10	5	42.00	42.60	-5	330	-1.51%
2023/05/09	0	44.20	1	43.55	43.15	-1	340	-0.29%
2023/05/08	0	0.00	1	45.65	45.00	-1	341	-0.29%
2023/04/26	0	0.00	0.2	45.30	45.50	-0.2	420	-0.04%
2023/04/25	1	45.27	0	0.00	45.20	1	423	0.24%
2023/04/24	0	47.90	0	0.00	47.30	0	421	0.00%
2023/04/21	1	48.00	3	49.30	48.00	-2	422	-0.47%
2023/04/19	0	0.00	0	50.50	50.20	0	450	0.00%
2023/04/17	0	0.00	0	51.00	50.90	0	451	-0.01%
2023/04/13	1	51.10	0	51.08	50.80	1	455	0.22%
2023/04/12	0	51.87	0	0.00	51.50	0	455	0.00%
2023/04/11	0	51.70	0	0.00	51.30	0	454	0.00%
2023/04/10	0	52.00	0	0.00	51.60	0	458	0.00%
2023/04/07	0.1	52.20	2	52.00	51.70	-1.9	459	-0.41%
2023/04/06	0	51.00	0	0.00	51.40	0	453	0.00%
2023/03/31	0	50.90	0	0.00	50.70	0	453	0.00%
2023/03/29	0	50.68	0	0.00	50.20	0	458	0.00%
2023/03/28	0	50.67	0	0.00	50.00	0	476	0.00%
2023/03/24	1	50.60	0	0.00	50.50	1	493	0.20%
2023/03/23	0	50.60	0	0.00	50.00	0	497	0.00%
2023/03/22	0	50.40	0	0.00	50.10	0	503	0.00%
2023/03/21	0	51.00	2	50.40	50.40	-2	511	-0.39%
2023/03/20	0	50.77	0	0.00	50.10	0	521	0.00%
2023/03/17	2	49.70	4	49.45	49.40	-2	536	-0.37%
2023/03/16	2	49.65	0	0.00	49.15	2	543	0.37%
2023/03/15	0	0.00	2	49.90	49.60	-2	578	-0.35%
2023/03/14	1	49.90	0	0.00	49.90	1	680	0.15%
2023/03/13	31	50.21	1	50.10	50.20	30	794	3.78%
2023/03/10	1	52.70	2.2	52.65	51.60	-1.2	824	-0.15%
2023/03/09	5	53.40	4	53.00	52.70	1	873	0.11%
2023/03/08	0	0.00	1	53.10	53.20	-1	899	-0.11%
2023/03/07	6	52.93	0	0.00	52.90	6	912	0.66%
2023/03/06	0	0.00	4	53.38	53.40	-4	924	-0.43%
2023/03/03	0	0.00	4	53.45	52.60	-4	942	-0.42%
2023/03/01	0.2	53.37	2	53.00	53.20	-1.8	978	-0.18%
2023/02/23	0	0.00	2	52.70	52.70	-2	1,003	-0.20%
2023/02/22	2	52.20	1	52.40	52.10	1	1,052	0.09%
2023/02/21	3	54.03	1	54.30	53.40	2	1,085	0.18%
2023/02/20	1.1	53.60	1	53.60	53.40	0.1	1,113	0.00%
2023/02/17	0	0.00	11	52.51	52.50	-11	1,145	-0.96%
2023/02/15	0	0.00	1	52.30	51.90	-1	1,332	-0.08%
2023/02/09	1	54.20	2	54.90	54.20	-1	1,611	-0.06%
2023/02/08	0	0.00	0	54.30	54.30	0	1,774	0.00%
2023/02/06	0	0.00	1	53.20	53.20	-1	1,916	-0.05%
2023/02/03	1	54.80	1	54.80	54.40	0	1,951	0.00%
2023/02/02	3	55.30	6.2	55.03	54.80	-3.2	1,989	-0.16%
2023/02/01	1	53.50	1	54.20	53.30	0	1,985	0.00%
2023/01/31	0	0.00	2	52.45	52.70	-2	2,013	-0.10%
2023/01/17	8	51.50	7.5	51.65	51.40	0.5	2,092	0.02%
2023/01/13	1	53.10	2	52.80	52.90	-1	2,209	-0.05%
2023/01/12	1	53.70	3	53.70	53.30	-2	2,275	-0.09%
2023/01/11	2	54.20	0	0.00	54.20	2	2,392	0.08%
2023/01/10	20	55.13	8	55.29	54.60	12	2,452	0.49%
2023/01/06	0	0.00	0.1	52.70	52.80	-0.1	2,590	0.00%
2023/01/05	0	0.00	3	53.33	52.70	-3	2,698	-0.11%
2022/12/28	0	0.00	2	54.25	53.20	-2	3,588	-0.06%
2022/12/27	0	0.00	3	54.63	54.40	-3	3,839	-0.08%
2022/12/23	0	0.00	2	54.20	54.70	-2	4,086	-0.05%
2022/12/22	1	53.90	0.1	54.08	54.00	0.9	4,116	0.02%
2022/12/21	0.1	52.30	1	52.50	53.00	-0.9	4,160	-0.02%
2022/12/20	4	53.59	4	52.15	52.00	0	4,212	0.00%
2022/12/19	2	52.60	1	52.70	52.30	1	4,254	0.02%
2022/12/16	0	0.00	1	53.50	53.20	-1	4,352	-0.02%
2022/12/15	1	54.80	0	0.00	54.90	1	4,374	0.02%
2022/12/14	1.1	54.80	0	0.00	54.80	1.1	4,402	0.02%
2022/12/13	4	54.38	5	54.24	53.90	-1	4,463	-0.02%
2022/12/12	0	54.70	3	54.23	54.20	-3	4,518	-0.07%
2022/12/09	4	55.48	8	55.95	55.00	-4	4,600	-0.09%
2022/12/08	1	56.20	9	56.00	55.60	-8	4,815	-0.17%
2022/12/07	10	56.60	7	56.00	55.30	3	4,895	0.06%
2022/12/06	42	58.17	16	57.73	57.00	26	5,000	0.52%
2022/12/05	15.7	61.56	23	61.57	61.70	-7.3	4,910	-0.15%
2022/12/02	17	59.02	16	59.21	59.20	1	4,873	0.02%
2022/12/01	33	59.22	29	58.71	58.20	4	4,872	0.08%
2022/11/30	19	57.92	9	57.71	57.60	10	4,822	0.21%
2022/11/29	1	56.80	3	57.33	56.90	-2	4,799	-0.04%
2022/11/28	2	56.85	16	56.68	56.90	-14	4,786	-0.29%
2022/11/25	2	56.95	3	57.00	55.60	-1	4,776	-0.02%
2022/11/24	0	0.00	6	56.98	57.20	-6	4,758	-0.13%
2022/11/23	7	56.03	0.1	56.36	56.00	6.9	4,737	0.15%
2022/11/22	1	56.40	1	56.80	56.20	0	4,721	0.00%
2022/11/21	61	57.00	64	57.36	57.00	-3	4,709	-0.06%
2022/11/18	14	57.80	13	57.86	57.10	1	4,693	0.02%
2022/11/17	6	58.97	5.3	59.13	59.00	0.7	4,648	0.01%
2022/11/16	7.1	58.60	4.5	59.08	58.70	2.6	4,617	0.06%
2022/11/15	4	58.68	14.1	59.15	59.30	-10.1	4,589	-0.22%
2022/11/14	22	60.29	10	59.48	59.30	12	4,560	0.26%
2022/11/11	30	59.40	48	59.19	60.00	-18	4,493	-0.40%
2022/11/10	5	57.48	3	58.87	57.10	2	4,390	0.05%
2022/11/09	16.5	58.41	21	58.48	58.70	-4.5	4,343	-0.10%
2022/11/08	33	59.53	27	59.51	57.20	6	4,359	0.14%
2022/11/07	26.3	58.57	35	58.69	58.30	-8.7	4,298	-0.20%
2022/11/04	70	58.61	65	58.29	59.70	5	4,220	0.12%
2022/11/03	28	57.19	20	57.47	57.20	8	4,058	0.20%
2022/11/02	5	55.54	1	55.00	55.00	4	3,971	0.10%
2022/11/01	3	55.23	7	55.80	55.70	-4	3,991	-0.10%
2022/10/31	9	54.58	7	55.11	55.40	2	3,967	0.05%
2022/10/28	2	53.45	2	52.75	52.90	0	3,921	0.00%
2022/10/27	7	54.06	13	54.05	54.40	-6	3,898	-0.15%
2022/10/26	18	54.14	7	53.66	52.80	11	3,858	0.29%
2022/10/25	13	55.05	14	54.76	54.30	-1	3,809	-0.03%
2022/10/24	5.1	57.10	13	57.05	54.90	-7.9	3,765	-0.21%
2022/10/21	35	56.41	18	55.27	54.90	17	3,687	0.46%
2022/10/20	22	56.48	25	55.94	56.20	-3	3,642	-0.08%
2022/10/19	20	57.17	19	57.73	57.70	1	3,577	0.03%
2022/10/18	15	56.39	18	55.49	55.80	-3	3,456	-0.09%
2022/10/17	22	54.92	21	55.21	55.80	1	3,399	0.03%
2022/10/14	17.1	57.94	23	57.97	57.60	-5.9	3,352	-0.18%
2022/10/13	25	57.18	16	57.61	54.70	9	3,250	0.28%
2022/10/12	65	59.82	71.1	60.01	59.40	-6.1	3,145	-0.19%
2022/10/11	20	58.03	17	57.91	57.60	3	2,928	0.10%
2022/10/07	114	62.79	100	61.80	61.10	14	2,819	0.50%	大買/
2022/10/06	0	0.00	19	61.56	62.00	-19	2,477	-0.77%
2022/10/05	33	58.04	17	58.79	56.40	16	2,415	0.66%
2022/10/04	61	59.68	56	59.26	58.00	5	2,284	0.22%
2022/10/03	42	56.71	53	57.12	57.50	-11	2,029	-0.54%
2022/09/30	2	47.53	6	49.33	53.90	-4	1,839	-0.22%
2022/09/29	19	51.11	3	50.45	49.05	16	1,794	0.89%
2022/09/28	13	51.95	9	51.81	49.50	4	1,769	0.23%
2022/09/27	4	53.58	5	53.38	54.30	-1	1,723	-0.06%
2022/09/26	10	54.87	5	55.14	51.70	5	1,670	0.30%
2022/09/23	37	56.06	40	56.55	56.00	-3	1,622	-0.18%
2022/09/22	6	54.08	4	53.18	53.90	2	1,522	0.13%
2022/09/21	9	52.98	8	54.49	53.10	1	1,489	0.07%
2022/09/20	38	54.51	29	55.20	55.20	9	1,465	0.61%
2022/09/19	17	55.54	18	55.39	52.70	-1	1,412	-0.07%
2022/09/16	28	58.56	28	58.25	56.80	0	1,358	0.00%
2022/09/15	81	58.64	80	58.69	58.00	1	1,274	0.08%
2022/09/14	22	52.96	40	54.77	56.60	-18	1,064	-1.69%
2022/09/13	38	54.02	40	52.40	51.50	-2	982	-0.20%
2022/09/12	0	0.00	1	49.30	49.50	-1	845	-0.12%
2022/09/08	14	50.39	14	50.07	49.65	0	834	0.00%
2022/09/07	3	48.73	7	48.38	49.00	-4	759	-0.53%
2022/09/06	0	0.00	6	44.73	44.55	-6	720	-0.84%
2022/09/02	1	47.70	3	47.60	47.85	-2	718	-0.28%
2022/09/01	2	48.45	0	0.00	47.60	2	719	0.28%
2022/08/31	2	48.93	3	47.67	49.15	-1	713	-0.14%
2022/08/30	1	47.35	3	47.40	47.60	-2	710	-0.28%
2022/08/29	1	46.80	2	47.08	47.05	-1	709	-0.14%
2022/08/26	5	49.25	1	49.40	48.90	4	707	0.57%
2022/08/25	2	48.18	4	48.51	48.40	-2	703	-0.28%
2022/08/24	2	48.95	2	49.33	47.35	0	702	0.00%
2022/08/23	2	47.80	4	48.20	48.70	-2	699	-0.29%
2022/08/22	0	0.00	1	48.25	48.05	-1	698	-0.14%
2022/08/19	9	49.86	10	49.99	48.70	-1	695	-0.14%
2022/08/18	5	50.05	3	50.50	50.00	2	684	0.29%
2022/08/17	5	49.82	7	49.92	50.30	-2	674	-0.30%
2022/08/16	3	49.13	1	49.30	49.10	2	667	0.30%
2022/08/15	10.1	50.54	8	51.26	49.40	2	651	0.31%
2022/08/12	6	46.68	6	46.80	48.05	0	593	-0.01%
2022/08/11	5	46.23	3	46.02	45.20	2	571	0.35%
2022/08/10	2	45.43	2	45.20	45.35	0	572	0.00%
2022/08/09	1	47.10	11	46.47	46.00	-10	573	-1.74%
2022/08/08	27	45.58	12	46.17	46.20	15	554	2.71%
2022/08/05	1	43.05	6.1	44.05	44.05	-5	502	-1.00%
2022/08/02	1	40.90	1	41.25	41.10	0	497	0.00%
2022/07/29	2	42.95	2	43.03	42.75	0	504	0.00%
2022/07/28	3	43.10	0	0.00	41.70	3	514	0.58%
2022/07/27	0	42.15	0	42.20	42.45	0	515	0.00%
2022/07/22	0	44.45	3	43.55	44.20	-3	529	-0.56%
2022/07/21	0	0.00	2.1	43.87	44.30	-2.1	550	-0.37%
2022/07/20	4.3	43.61	4	43.25	42.70	0.3	544	0.05%
2022/07/19	0	0.00	8	41.86	41.80	-8	551	-1.45%
2022/07/18	5	41.86	9	42.07	41.75	-4	551	-0.73%
2022/07/15	1	39.55	4	40.04	40.20	-3	540	-0.56%
2022/07/14	2	39.20	0.3	39.50	39.20	1.7	531	0.32%
2022/07/13	0.3	38.20	0	0.00	38.25	0.3	526	0.05%
2022/07/08	1.4	39.55	2	39.75	39.55	-0.6	537	-0.11%
2022/07/07	7.1	38.75	0	0.00	39.10	7.1	533	1.33%
2022/07/06	3.3	39.71	3	38.63	37.50	0.3	535	0.06%
2022/07/04	1	39.10	0	0.00	37.10	1	546	0.18%
2022/07/01	7	39.48	1	38.10	38.05	6	556	1.08%
2022/06/30	8.1	42.02	1	40.60	40.60	7.1	549	1.28%
2022/06/29	1	44.80	1	43.45	43.15	0	553	0.00%
2022/06/28	0	0.00	8	46.51	44.80	-8	559	-1.43%
2022/06/27	5	48.11	6.1	47.76	48.00	-1.1	572	-0.18%
2022/06/23	10	42.83	0	0.00	42.15	10	650	1.54%
2022/06/22	2	44.00	6	44.54	43.15	-4	675	-0.59%
2022/06/21	0	0.00	19	40.44	43.20	-19	719	-2.64%
2022/06/20	4	42.66	1	40.60	39.30	3	816	0.37%
2022/06/14	10	46.25	0	0.00	46.25	10	872	1.15%
2022/06/09	0	0.00	1	50.60	50.50	-1	879	-0.11%
2022/06/08	4	51.10	4	51.20	50.80	0	885	0.00%
2022/06/02	0	0.00	1	51.80	51.80	-1	932	-0.11%
2022/06/01	0	0.00	4	51.10	51.10	-4	950	-0.42%
2022/05/30	0	0.00	0	50.50	50.80	0	1,000	0.00%
2022/05/27	0	0.00	1	49.70	49.50	-1	1,003	-0.10%
2022/05/26	2.3	49.26	2	48.60	48.60	0.3	1,009	0.02%
2022/05/25	2	49.00	2	49.20	49.30	0	1,014	0.00%
2022/05/24	0.3	48.90	0	0.00	48.55	0.3	1,028	0.02%
2022/05/23	2	50.20	2	50.00	50.00	0	1,030	0.00%
2022/05/20	2	51.20	11	50.80	50.90	-9	1,038	-0.87%
2022/05/19	2	51.30	10	49.81	52.00	-8	1,035	-0.77%
2022/05/18	7	50.87	10	52.09	51.00	-3	1,033	-0.29%
2022/05/17	0	0.00	2	50.80	51.00	-2	1,036	-0.19%
2022/05/16	0.3	49.95	0	0.00	49.30	0.3	1,053	0.02%
2022/05/13	0	0.00	1	47.80	48.30	-1	1,055	-0.09%
2022/05/12	6	46.61	5	46.51	45.90	1	1,064	0.10%
2022/05/11	3	48.67	1	49.10	49.05	2	1,066	0.19%
2022/05/10	0	0.00	2	47.53	48.65	-2	1,083	-0.18%
2022/05/09	8	48.38	2	47.55	47.55	6	1,097	0.55%
2022/05/06	3	49.23	4	49.98	50.30	-1	1,101	-0.09%
2022/05/05	12	51.36	14	51.68	51.00	-2	1,106	-0.18%
2022/05/04	0	49.65	1	49.85	49.30	-1	1,104	-0.09%
2022/05/03	2	49.40	1	49.35	50.00	1	1,110	0.09%
2022/04/29	3.3	49.01	0	0.00	48.30	3.3	1,121	0.29%
2022/04/28	1	48.00	2	47.30	48.05	-1	1,124	-0.09%
2022/04/27	4	45.51	7	46.16	47.60	-3	1,132	-0.26%
2022/04/26	1	49.00	1	49.90	49.00	0	1,114	0.00%
2022/04/25	6	51.06	8	50.28	50.00	-2	1,146	-0.17%
2022/04/22	5	54.70	2	54.80	54.50	3	1,152	0.26%
2022/04/21	1	55.40	0	0.00	55.10	1	1,178	0.08%
2022/04/20	1	54.70	0	0.00	54.80	1	1,203	0.08%
2022/04/19	5	55.20	3	54.93	54.90	2	1,214	0.16%
2022/04/18	4	54.68	8.1	54.53	55.00	-4.1	1,231	-0.33%
2022/04/15	13	55.70	14	55.20	55.20	-1	1,243	-0.08%
2022/04/14	4	59.50	0	0.00	57.50	4	1,288	0.31%
2022/04/13	1.1	57.73	1	58.00	58.00	0.1	1,299	0.00%
2022/04/12	0	0.00	1	57.60	57.00	-1	1,326	-0.08%
2022/04/11	12	58.34	4	57.60	57.60	8	1,339	0.60%
2022/04/08	10	60.29	3	60.50	60.50	7	1,343	0.52%
2022/04/07	5	62.56	3	63.50	61.20	2	1,351	0.15%
2022/04/06	3	63.73	2	63.75	63.70	1	1,363	0.07%
2022/04/01	4	64.15	4	64.43	64.60	0	1,414	0.00%
2022/03/31	1	66.00	0	0.00	65.30	1	1,496	0.07%
2022/03/30	4	66.18	2	66.80	65.80	2	1,646	0.12%
2022/03/29	32	67.13	37	67.09	65.80	-5	1,643	-0.30%
2022/03/28	2	67.65	14.5	67.21	69.30	-12.5	1,607	-0.78%
2022/03/25	10	66.85	8	67.61	66.80	2	1,608	0.12%
2022/03/24	16	67.73	13	67.72	68.00	3	1,600	0.19%
2022/03/23	29	67.26	34	67.33	68.10	-5	1,568	-0.32%
2022/03/22	1	62.50	1	63.40	63.20	0	1,544	0.00%
2022/03/21	1	61.00	8	62.18	62.00	-7	1,558	-0.45%
2022/03/18	1	60.40	1	60.70	60.00	0	1,587	0.00%
2022/03/17	1	59.90	0	0.00	59.60	1	1,608	0.06%
2022/03/16	4	56.80	10	57.52	57.10	-6	1,638	-0.37%
2022/03/15	1	57.99	5	56.84	56.80	-4	1,695	-0.23%
2022/03/14	1	59.80	0	0.00	59.50	1	1,743	0.06%
2022/03/11	2	59.90	2	60.00	60.00	0	1,837	0.00%
2022/03/10	0	0.00	6	61.53	61.10	-6	1,996	-0.30%
2022/03/09	0	59.40	0	0.00	59.30	0	2,130	0.00%
2022/03/08	8	58.53	8	58.28	57.60	0	2,556	0.00%
2022/03/07	4	61.78	2	61.00	60.70	2	2,671	0.07%
2022/03/04	13	63.84	10	63.58	62.70	3	2,730	0.11%
2022/03/03	0	0.00	6	62.27	62.10	-6	2,773	-0.22%
2022/03/02	7	60.87	2.1	61.99	61.80	4.9	2,890	0.17%
2022/03/01	0	0.00	6	61.93	62.00	-6	3,087	-0.19%
2022/02/25	4	61.08	0	0.00	60.50	4	3,363	0.12%
2022/02/24	4	60.35	4	59.98	60.00	0	3,517	0.00%
2022/02/23	0	0.00	6	61.57	62.00	-6	3,738	-0.16%
2022/02/22	8	61.39	0	0.00	61.40	8	3,961	0.20%
2022/02/21	2	63.30	4	63.23	62.80	-2	4,172	-0.05%
2022/02/17	3	62.67	2	62.50	62.50	1	5,159	0.02%
2022/02/16	3	64.73	7	64.56	63.50	-4	5,583	-0.07%
2022/02/14	9	61.80	8	62.20	62.00	1	6,047	0.02%
2022/02/11	0	0.00	12	64.98	64.60	-12	6,088	-0.20%
2022/02/10	5	66.08	2	64.50	64.50	3	6,166	0.05%
2022/02/09	2	64.75	4	65.58	66.30	-2	6,187	-0.03%
2022/02/08	2	64.25	2	64.70	64.00	0	6,214	0.00%
2022/02/07	0	0.00	8	62.84	63.30	-8	6,297	-0.13%
2022/01/26	0	0.00	1	60.80	60.20	-1	6,355	-0.02%
2022/01/25	3	60.67	2	60.70	60.50	1	6,461	0.02%
2022/01/24	9	60.44	10.1	61.70	62.30	-1.1	6,527	-0.02%
2022/01/21	5	62.64	6	62.60	62.50	-1	6,675	-0.01%
2022/01/20	4	64.05	3	64.80	64.80	1	6,780	0.01%
2022/01/19	7	64.74	6	64.77	65.10	1	6,982	0.01%
2022/01/18	7	66.37	2	67.25	65.60	5	7,245	0.07%
2022/01/17	16	64.60	15	62.56	65.00	1	7,256	0.01%
2022/01/14	19	62.15	12	62.92	61.60	7	7,420	0.09%
2022/01/13	3	63.67	8	64.34	65.00	-5	7,483	-0.07%
2022/01/12	10	65.67	11	66.86	65.70	-1	7,521	-0.01%
2022/01/11	10	67.03	10	66.70	66.70	0	7,525	0.00%
2022/01/10	3	69.10	1	68.90	68.90	2	7,513	0.03%
2022/01/07	39	67.95	19	68.29	68.30	20	7,506	0.27%
2022/01/06	20	70.38	14	70.08	70.60	6	7,472	0.08%
2022/01/05	8	71.29	9	71.74	71.50	-1	7,484	-0.01%
2022/01/04	13.5	73.20	12	74.00	72.80	1.5	7,470	0.02%
2022/01/03	7	73.69	12	73.63	73.80	-5	7,474	-0.07%
2021/12/30	9	74.92	3	75.67	74.60	6	7,483	0.08%
2021/12/29	9	76.11	1	76.49	76.10	8	7,482	0.11%
2021/12/28	11.1	76.34	5.5	77.04	75.10	5.6	7,500	0.07%
2021/12/27	27	76.64	36.2	76.73	77.20	-9.2	7,501	-0.12%
2021/12/24	31	75.55	52.2	75.83	74.60	-21.2	7,459	-0.28%
2021/12/23	18.5	72.88	9	73.03	72.80	9.5	7,371	0.13%
2021/12/22	14	72.81	16	73.53	72.60	-2	7,476	-0.03%
2021/12/21	14	72.16	12	72.84	71.70	2	7,888	0.03%
2021/12/20	20	71.33	19	71.85	71.50	1	7,918	0.01%
2021/12/17	15.1	73.06	10	73.19	72.20	5.1	7,904	0.06%
2021/12/16	16	75.09	16	74.78	74.10	0	7,878	0.00%
2021/12/15	5	72.52	20	70.89	72.40	-15	7,803	-0.19%
2021/12/14	25.1	69.77	9.2	69.72	69.60	15.9	7,782	0.20%
2021/12/13	7.3	73.02	13	73.58	72.70	-5.8	7,739	-0.07%
2021/12/10	38	74.77	7	75.31	73.30	31	7,719	0.40%
2021/12/09	14	77.19	16	77.53	75.50	-2	7,708	-0.03%
2021/12/08	12.1	77.73	22.1	77.53	76.20	-10	7,685	-0.13%
2021/12/07	21	78.54	14	77.92	77.20	7	7,632	0.09%
2021/12/06	34	80.07	52	80.12	79.80	-18	7,547	-0.24%
2021/12/03	32	78.75	40.1	79.27	77.10	-8.1	7,403	-0.11%
2021/12/02	136.4	79.70	99.1	80.01	77.00	37.3	7,275	0.51%	大買/
2021/12/01	10	75.10	63	77.54	78.50	-53	6,866	-0.77%
2021/11/30	45	72.56	27	72.64	71.40	18	6,740	0.27%
2021/11/29	27	69.39	36	69.70	70.10	-9	6,698	-0.13%
2021/11/26	38.1	73.75	24.8	73.14	71.40	13.3	6,656	0.20%
2021/11/25	44.3	79.57	55	79.04	77.70	-10.7	6,543	-0.16%
2021/11/24	104.3	77.93	116.2	78.38	78.30	-11.9	6,355	-0.19%	大買/大賣/
2021/11/23	67	75.89	54.1	75.83	75.50	12.9	6,100	0.21%
2021/11/22	120	79.82	119.5	79.57	79.20	0.5	6,040	0.01%	大買/大賣/
2021/11/19	106	79.63	144.1	77.05	76.10	-38.1	5,855	-0.65%	大買/大賣/
2021/11/18	66.3	82.51	57.3	82.78	82.10	9	5,655	0.16%
2021/11/17	84	82.15	108	82.51	81.60	-24	5,456	-0.44%	大賣/
2021/11/16	296.2	83.76	222.1	84.03	82.80	74	5,173	1.43%	大買/大賣/
2021/11/15	96.1	76.91	125	78.13	79.70	-28.9	4,504	-0.64%	大賣/
2021/11/12	147.1	70.60	187.1	71.65	72.50	-40.1	4,095	-0.98%	大買/大賣/
2021/11/11	8	67.45	13	68.37	69.90	-5	3,717	-0.13%
2021/11/10	26	66.74	25	66.74	66.90	1	3,635	0.03%
2021/11/09	46	67.31	32.1	67.39	66.10	14	3,590	0.39%
2021/11/08	17.1	65.65	7	64.79	64.80	10.1	3,512	0.29%
2021/11/05	9	64.61	18	65.29	66.00	-9	3,504	-0.26%
2021/11/04	12	66.05	27	66.08	64.80	-15	3,481	-0.43%
2021/11/03	44	63.39	44	64.90	63.60	0	3,418	0.00%
2021/11/02	47	65.08	23.1	64.09	62.90	23.9	3,370	0.71%
2021/11/01	9	68.91	11	69.45	69.00	-2	3,269	-0.06%
2021/10/29	50	70.08	61	69.99	68.60	-11	3,220	-0.34%
2021/10/28	89	68.21	105	68.74	68.10	-16	3,106	-0.52%	大賣/
2021/10/27	120	68.96	81	69.05	67.50	39	3,029	1.29%	大買/
2021/10/26	44	67.17	69	67.96	67.80	-25	2,855	-0.88%
2021/10/25	13	64.19	9	63.87	63.80	4	2,624	0.15%
2021/10/22	54	64.26	44.1	64.37	65.00	9.9	2,654	0.37%
2021/10/21	8.1	59.73	26	59.74	62.30	-18	2,540	-0.71%
2021/10/20	22	58.24	21	57.36	57.60	1	2,465	0.04%
2021/10/19	2	54.35	22	54.94	54.70	-20	2,430	-0.82%
2021/10/18	1	52.70	1	53.50	52.50	0	2,457	0.00%
2021/10/15	2	53.05	8	52.49	52.30	-6	2,479	-0.24%
2021/10/14	10	52.44	7	52.53	51.50	3	2,506	0.12%
2021/10/13	5	52.80	3	55.27	51.30	2	2,518	0.08%
2021/10/12	2	54.00	4	54.85	54.00	-2	2,514	-0.08%
2021/10/08	29	57.51	6	57.22	56.20	23	2,546	0.90%
2021/10/07	5	56.86	12	56.00	56.30	-7	2,577	-0.27%
2021/10/06	2	54.80	0	0.00	53.30	2	2,656	0.08%
2021/10/05	2	51.50	11	52.82	54.50	-9	2,732	-0.33%
2021/10/04	28	57.36	24	53.92	53.30	4	2,773	0.14%
2021/10/01	20	62.28	47.2	59.03	59.00	-27.2	2,753	-0.99%
2021/09/30	1.1	64.70	31	63.64	64.40	-29.9	2,747	-1.09%
2021/09/29	107.1	65.16	39	65.28	62.60	68.1	2,756	2.47%	大買/
2021/09/28	141.1	68.61	143.2	68.72	69.50	-2.1	2,741	-0.08%	大買/大賣/
2021/09/27	0	0.00	6	65.98	66.30	-6	2,363	-0.25%
2021/09/24	17	59.68	15	60.29	60.30	2	2,403	0.08%
2021/09/23	5	58.84	4	59.35	58.80	1	2,446	0.04%
2021/09/22	0	59.30	1	59.20	59.30	-1	2,461	-0.04%
2021/09/17	2	62.20	0	0.00	61.70	2	2,480	0.08%
2021/09/16	11	61.09	13	61.54	61.50	-2	2,514	-0.08%
2021/09/15	3	60.97	4	62.30	62.20	-1	2,529	-0.04%
2021/09/14	34	62.98	9	62.03	61.80	25	2,553	0.98%
2021/09/13	17	62.15	11	62.50	61.30	6	2,570	0.23%
2021/09/10	0	0.00	3	58.17	58.50	-3	2,602	-0.12%
2021/09/09	1	58.00	4	58.05	58.00	-3	2,766	-0.11%
2021/09/08	11	57.58	9	58.01	56.40	2	2,933	0.07%
2021/09/07	6	58.45	1	58.20	58.20	5	3,104	0.16%
2021/09/06	20	62.74	21	61.71	61.60	-1	3,144	-0.03%
2021/09/03	11	63.34	10	62.83	63.20	1	3,205	0.03%
2021/09/02	3	65.10	2	65.60	63.20	1	3,218	0.03%
2021/09/01	3	63.70	4	63.63	64.70	-1	3,212	-0.03%
2021/08/31	10	61.30	10	62.00	62.00	0	3,175	0.00%
2021/08/30	10	60.60	11	61.53	62.30	-1	3,181	-0.03%
2021/08/27	6	62.68	3.1	62.32	62.40	2.9	3,182	0.09%
2021/08/26	79	63.48	82	64.14	64.00	-3	3,177	-0.09%
2021/08/25	2	59.90	27.1	60.20	62.30	-25.1	3,141	-0.80%
2021/08/24	48.1	59.41	36	56.94	56.70	12.1	3,130	0.39%
2021/08/23	0	0.00	6	57.35	59.50	-6	3,115	-0.19%
2021/08/20	1	55.30	5	55.70	56.00	-4	3,111	-0.13%
2021/08/19	1	58.00	0	0.00	56.30	1	3,110	0.03%
2021/08/18	4	55.90	24.1	58.04	59.50	-20.1	3,122	-0.64%
2021/08/17	6	55.20	0	0.00	56.00	6	3,149	0.19%
2021/08/16	7	56.50	0.1	57.64	58.30	6.9	3,163	0.22%
2021/08/13	12	59.50	2	61.15	60.80	10	3,176	0.31%
2021/08/12	2	59.70	3	61.00	61.00	-1	3,177	-0.03%
2021/08/11	8	60.04	6.2	61.90	59.10	1.8	3,209	0.06%
2021/08/10	6	63.63	1	63.70	64.60	5	3,201	0.16%
2021/08/09	1.1	65.18	3	65.37	64.40	-1.9	3,203	-0.06%
2021/08/06	1	67.80	3	67.60	67.80	-2	3,210	-0.06%
2021/08/05	2	70.00	2.1	69.10	68.90	-0.1	3,239	0.00%
2021/08/04	1	70.30	6.1	70.05	70.50	-5.1	3,281	-0.15%
2021/08/03	7.1	69.30	16.4	69.87	70.70	-9.3	3,299	-0.28%
2021/08/02	8.2	65.76	13	66.58	68.00	-4.8	3,287	-0.15%
2021/07/30	14.1	70.21	15	70.24	67.50	-0.9	3,290	-0.03%
2021/07/29	27.4	64.06	21	65.00	68.70	6.4	3,272	0.19%
2021/07/28	30.1	68.48	24.3	67.68	66.80	5.8	3,276	0.18%
2021/07/27	7.6	73.53	16.3	74.14	74.00	-8.7	3,252	-0.27%
2021/07/26	7.6	70.75	3	70.80	70.40	4.6	3,227	0.14%
2021/07/23	35.1	71.46	1.1	70.59	70.40	34	3,290	1.03%
2021/07/22	15.2	69.49	6.1	70.67	71.00	9.1	3,305	0.28%
2021/07/21	9	68.91	18.2	69.74	68.70	-9.2	3,297	-0.28%
2021/07/20	10.1	68.16	27	68.56	67.10	-17	3,381	-0.50%
2021/07/19	7	70.61	23.5	70.25	70.20	-16.5	3,465	-0.48%
2021/07/16	7.2	71.31	3	70.90	71.50	4.2	3,512	0.12%
2021/07/15	15.1	71.89	25	71.10	71.10	-9.9	3,534	-0.28%
2021/07/14	16.1	72.99	3	73.27	72.00	13.1	3,543	0.37%
2021/07/13	24	75.75	15.7	76.05	75.70	8.3	3,549	0.23%
2021/07/12	40.2	73.73	8	74.98	75.60	32.2	3,602	0.90%
2021/07/09	41.1	73.04	84.1	73.22	72.70	-43	3,575	-1.20%
2021/07/08	6	69.57	5.1	70.44	69.00	0.9	3,614	0.02%
2021/07/07	13	71.34	29	70.74	69.50	-16	3,733	-0.43%
2021/07/06	69.3	71.55	43.4	72.05	71.00	25.9	3,845	0.67%
2021/07/05	31.3	78.48	12.3	77.74	77.40	19	4,082	0.47%
2021/07/02	30.2	76.83	8.7	77.04	77.00	21.5	4,014	0.54%
2021/07/01	28.8	75.52	33.1	75.66	79.70	-4.3	3,978	-0.11%
2021/06/30	5.3	71.54	17	70.89	72.50	-11.7	3,908	-0.30%
2021/06/29	7	68.46	3	68.67	68.00	4	3,888	0.10%
2021/06/28	4.2	69.47	3	69.13	69.30	1.2	3,902	0.03%
2021/06/25	3	69.57	22.1	70.82	70.00	-19.1	3,919	-0.49%
2021/06/24	1	67.00	2	68.60	67.50	-1	3,899	-0.03%
2021/06/23	1.3	66.99	14	67.25	67.50	-12.7	3,905	-0.33%
2021/06/22	16.4	68.22	12.1	67.96	66.80	4.3	3,924	0.11%
2021/06/21	41	66.88	37.3	66.50	67.90	3.7	3,936	0.09%
2021/06/18	62	71.72	50	72.15	70.50	12	3,968	0.30%
2021/06/17	64	66.46	32.7	67.99	69.70	31.3	3,928	0.80%
2021/06/16	20.3	61.57	41.9	62.06	63.40	-21.6	3,929	-0.55%
2021/06/15	1	57.70	8	57.70	57.70	-7	4,766	-0.15%
2021/06/11	11	47.98	25	50.81	52.50	-14	5,610	-0.25%
2021/06/10	7	47.61	10	47.59	47.80	-3	5,577	-0.05%
2021/06/09	16	46.34	13	47.20	46.75	3	5,916	0.05%
2021/06/08	4	45.25	2	45.95	45.15	2	5,981	0.03%
2021/06/07	5	45.55	7	46.46	46.25	-2	6,048	-0.03%
2021/06/04	3	45.40	8	45.21	45.10	-5	6,125	-0.08%
2021/06/03	4	46.93	1	47.00	46.70	3	6,288	0.05%
2021/06/02	9.1	47.30	2	49.95	47.40	7.1	6,771	0.10%
2021/06/01	1	49.95	16.2	48.89	49.95	-15.2	6,913	-0.22%
2021/05/28	4	45.46	1.2	45.84	45.10	2.8	7,279	0.04%
2021/05/27	4.1	45.22	8	45.06	44.90	-4	7,334	-0.05%
2021/05/26	12	47.07	0	46.90	46.85	12	7,343	0.16%
2021/05/25	8.1	47.07	47	47.96	49.10	-38.9	7,350	-0.53%
2021/05/24	12	42.60	6	44.74	44.95	6	7,452	0.08%
2021/05/21	1	41.00	7	43.05	44.15	-6	7,627	-0.08%
2021/05/20	0	0.00	2	40.43	40.15	-2	7,750	-0.03%
2021/05/19	14.1	40.11	10.2	40.00	40.05	3.9	7,839	0.05%
2021/05/18	23.1	37.99	13.3	37.74	39.05	9.8	7,816	0.13%
2021/05/17	0	0.00	2	36.40	35.50	-2	7,808	-0.03%
2021/05/14	9	41.16	7	39.55	39.40	2	7,841	0.03%
2021/05/13	13.3	38.34	10	39.28	39.50	3.3	7,816	0.04%
2021/05/12	5.3	37.31	19.4	37.21	37.00	-14.2	7,781	-0.18%
2021/05/11	6	40.72	27.3	40.47	39.80	-21.2	7,737	-0.27%
2021/05/10	22	44.68	6	45.78	44.10	16	7,707	0.21%
2021/05/07	6	45.95	6	46.19	47.55	0	7,683	0.00%
2021/05/06	12.2	45.14	1	44.10	44.00	11.2	7,648	0.15%
2021/05/05	6	46.08	6	46.24	45.60	0	7,632	0.00%
2021/05/04	4	44.37	7	43.60	44.20	-3	7,613	-0.04%
2021/05/03	12.1	48.80	14.8	47.03	46.00	-2.7	7,575	-0.04%
2021/04/29	29	53.06	20	52.37	50.90	9	7,543	0.12%
2021/04/28	12	51.78	4	52.05	50.80	8	7,486	0.11%
2021/04/27	13	52.62	8.1	52.01	51.60	4.9	7,464	0.07%
2021/04/26	31.7	54.92	33.2	54.53	53.50	-1.5	7,456	-0.02%
2021/04/23	44	51.18	31	51.85	53.90	13	7,390	0.18%
2021/04/22	13	52.02	21	50.23	49.00	-8	7,476	-0.11%
2021/04/21	38	53.47	37	53.70	54.00	1	7,416	0.01%
2021/04/20	25.1	56.23	28	53.48	55.20	-2.9	7,390	-0.04%
2021/04/19	15.1	54.90	6	55.70	53.50	9.1	7,369	0.12%
2021/04/16	65.2	60.57	24	62.30	58.60	41.2	7,328	0.56%
2021/04/15	5	55.02	25	56.59	57.30	-20	7,216	-0.28%
2021/04/14	12.3	52.10	55	53.04	52.10	-42.7	7,203	-0.59%
2021/04/13	80.1	58.73	38	58.98	55.00	42.1	7,184	0.59%
2021/04/12	73.4	61.40	51.9	60.73	60.30	21.5	7,093	0.30%
2021/04/09	56.5	71.55	60.3	71.60	67.00	-3.8	7,033	-0.05%
2021/04/08	12	75.63	9	73.87	71.70	3	6,812	0.04%
2021/04/07	11	69.18	21	68.50	71.10	-10	7,139	-0.14%
2021/04/06	11	62.31	5	62.60	64.70	6	7,322	0.08%
2021/04/01	10	63.27	4	60.80	62.10	6	7,307	0.08%
2021/03/31	7	63.91	13.1	63.66	63.50	-6.1	7,294	-0.08%
2021/03/30	15	60.73	7	60.30	62.00	8	7,302	0.11%
2021/03/29	11	56.61	3.2	56.71	57.70	7.8	7,290	0.11%
2021/03/26	27	54.69	11.2	54.13	55.20	15.8	7,314	0.22%
2021/03/25	2	54.00	3.4	53.11	54.60	-1.4	7,392	-0.02%
2021/03/24	11	51.11	22.1	52.63	50.90	-11.1	7,390	-0.15%
2021/03/23	15.2	59.10	7.4	57.41	56.50	7.8	7,463	0.10%
2021/03/22	18.6	61.91	7	62.57	62.70	11.6	7,412	0.16%
2021/03/19	32.7	55.09	42.1	53.45	58.20	-9.4	7,523	-0.12%
2021/03/18	337.7	50.80	330	50.66	53.00	7.7	7,402	0.10%	大買/大賣/
2021/03/17	163.5	45.31	105	45.13	48.20	58.5	6,399	0.91%	大買/大賣/
2021/03/16	1	43.90	4.1	43.90	43.90	-3.1	5,511	-0.06%
2021/03/15	39	39.37	32	39.42	39.95	7	5,473	0.13%
2021/03/12	4	36.35	4	36.35	36.35	0	5,112	0.00%
2021/03/11	1	33.05	7	33.05	33.05	-6	5,040	-0.12%
2021/03/10	11	28.96	22	29.54	30.05	-11	4,984	-0.22%
2021/03/09	30	27.59	26	27.92	27.35	4	4,902	0.08%
2021/03/08	67	30.81	68.1	30.17	29.50	-1.1	4,756	-0.02%
2021/03/05	17	30.76	20.7	30.83	31.45	-3.7	4,274	-0.09%
2021/03/04	20	27.69	30	28.24	28.60	-10	4,079	-0.25%
2021/03/03	7	24.96	186.5	25.88	26.00	-179.5	3,846	-4.67%	大賣/鉅額交易
2021/03/02	1	24.60	12	23.68	23.65	-11	3,676	-0.30%
2021/02/26	4	22.51	12	22.56	22.55	-8	3,616	-0.22%
2021/02/25	13	23.09	2	23.30	23.05	11	3,624	0.30%
2021/02/24	172.5	23.22	75.7	23.51	23.20	96.8	3,659	2.65%	大買/
2021/02/23	66	26.90	46	26.99	25.75	20	3,517	0.57%
2021/02/22	62.7	25.13	29	25.13	26.20	33.7	3,313	1.02%
2021/02/19	16	22.75	59	22.45	23.85	-43	3,171	-1.36%
2021/02/18	51	22.01	2	22.30	22.30	49	3,074	1.59%
2021/02/17	4	22.18	2.4	22.21	22.20	1.6	3,062	0.05%
2021/02/05	23	22.79	11	22.69	22.00	12	3,047	0.39%
2021/02/04	0	21.95	2	22.05	22.00	-2	3,002	-0.07%
2021/02/03	1	21.95	1	21.90	21.95	0	2,997	0.00%
2021/02/02	0	0.00	1	22.20	22.00	-1	2,999	-0.03%
2021/02/01	2	21.90	2	22.10	22.05	0	3,006	0.00%
2021/01/29	1	22.10	1	22.05	22.00	0	2,998	0.00%
2021/01/28	1.1	21.95	3	22.10	22.00	-1.9	2,989	-0.06%
2021/01/27	1	22.10	1	22.20	22.05	0	2,991	0.00%
2021/01/26	1	22.00	7	22.26	22.00	-6	2,995	-0.20%
2021/01/25	21	22.04	0	0.00	22.00	21	2,982	0.70%
2021/01/22	3	22.07	2	22.22	22.00	1	2,988	0.03%
2021/01/21	2	22.00	3	22.02	22.00	-1	3,018	-0.03%
2021/01/20	2	22.00	0	0.00	22.00	2	3,023	0.07%
2021/01/19	0	0.00	10	22.81	22.25	-10	3,074	-0.33%
2021/01/18	13.1	22.01	0	0.00	22.10	13.1	3,097	0.42%
2021/01/15	7	23.60	34.1	23.45	22.60	-27.1	3,161	-0.86%
2021/01/14	6	22.19	0	0.00	22.10	6	3,238	0.19%
2021/01/13	5	22.30	5	22.30	22.25	0	3,352	0.00%
2021/01/12	24	22.22	6.2	22.10	22.10	17.8	3,342	0.53%
2021/01/11	1	22.10	7	22.06	22.00	-6	3,319	-0.18%
2021/01/08	10	22.52	5	22.51	22.30	5	3,376	0.15%
2021/01/07	11.2	23.63	23	23.17	23.00	-11.8	3,373	-0.35%
2021/01/06	9	23.04	26	23.02	23.10	-17	3,314	-0.51%
2021/01/05	13	22.76	16	22.70	22.85	-3	3,209	-0.09%
2021/01/04	19	22.96	131.4	22.95	22.90	-112.4	3,147	-3.57%	大賣/鉅額交易
2020/12/31	118	22.45	7	22.45	22.30	111	3,057	3.63%	大買/鉅額交易
2020/12/30	57.3	23.64	40	23.50	22.95	17.3	2,975	0.58%
2020/12/29	60.7	22.95	3	22.95	22.95	57.7	2,612	2.21%
2020/12/25	1	19.05	1	19.15	19.00	0	2,380	0.00%
2020/12/24	1	19.35	1	19.40	19.20	0	2,361	0.00%
2020/12/23	1	18.90	0	0.00	19.00	1	2,321	0.04%
2020/12/22	12	19.00	3	18.70	18.20	9	2,304	0.39%
2020/12/21	3	19.55	5	19.45	19.50	-2	2,264	-0.09%
2020/12/18	0	0.00	3	19.32	19.20	-3	2,166	-0.14%
2020/12/17	10	19.30	15	19.05	18.90	-5	2,121	-0.24%
2020/12/16	2	18.17	3	18.00	18.05	-1	2,001	-0.05%
2020/12/15	15	19.07	5	18.97	18.50	10	2,017	0.50%
2020/12/14	1	16.45	7	17.24	17.95	-6	1,890	-0.32%
2020/12/10	2	17.25	4	17.34	16.90	-2	1,839	-0.11%
2020/12/09	0	17.50	0	0.00	17.40	0	1,854	0.00%
2020/12/08	0	0.00	1	17.00	16.95	-1	1,840	-0.05%
2020/12/07	0	0.00	5	17.24	16.90	-5	1,839	-0.27%
2020/12/04	23	17.85	25	17.71	17.45	-2	1,817	-0.11%
2020/12/03	5	17.57	3	17.50	17.40	2	1,799	0.11%
2020/12/02	0	0.00	4	17.45	17.35	-4	1,787	-0.22%
2020/12/01	5	17.12	5	17.25	17.25	0	1,769	0.00%
2020/11/30	0	0.00	4	16.90	16.80	-4	1,748	-0.23%
2020/11/27	2	16.85	5	16.98	17.05	-3	1,741	-0.17%
2020/11/26	0	0.00	2	16.75	16.65	-2	1,744	-0.11%
2020/11/25	5	16.91	14	16.81	16.50	-9	1,740	-0.52%
2020/11/24	3	17.37	5	17.00	16.80	-2	1,729	-0.12%
2020/11/23	15	17.63	0	0.00	17.60	15	1,694	0.89%
2020/11/20	3	16.08	0	0.00	16.20	3	1,615	0.19%
2020/11/19	0	0.00	10	15.80	15.80	-10	1,601	-0.62%
2020/11/18	1	16.05	1	15.95	15.95	0	1,598	0.00%
2020/11/17	1	16.10	4	15.88	15.80	-3	1,589	-0.19%
2020/11/12	0	0.00	3	15.75	15.55	-3	1,612	-0.19%
2020/11/11	0	17.25	0	0.00	15.65	0	1,601	0.00%
2020/11/10	1	15.80	0	0.00	15.70	1	1,597	0.06%
2020/11/06	0	0.00	1	16.25	16.30	-1	1,578	-0.06%
2020/11/05	0	0.00	2	16.40	16.35	-2	1,588	-0.13%
2020/11/04	0	0.00	1	16.45	16.35	-1	1,589	-0.06%
2020/11/02	1	15.90	0	0.00	16.15	1	1,578	0.06%
2020/10/30	11	16.66	0	0.00	16.50	11	1,570	0.70%
2020/10/28	2	16.75	0	0.00	16.35	2	1,538	0.13%
2020/10/27	1	16.95	21	16.59	16.75	-20	1,513	-1.32%
2020/10/26	13	18.12	22	18.00	17.55	-9	1,448	-0.62%
2020/10/23	36	18.46	18	18.21	18.40	18	1,416	1.27%
2020/10/22	43	17.90	31	18.05	18.70	12	1,320	0.91%
2020/10/21	13	17.58	8	17.48	17.00	5	1,043	0.48%
2020/10/20	0	0.00	1	16.40	16.30	-1	924	-0.11%
2020/10/16	1	16.95	11	17.02	16.20	-10	909	-1.10%
2020/10/15	13	16.46	0.1	16.45	16.45	13	838	1.55%
2020/10/14	0	0.00	10	15.45	15.55	-10	804	-1.24%
2020/10/12	0	0.00	18	15.49	15.40	-18	834	-2.16%
2020/10/08	1	15.70	0	0.00	15.55	1	845	0.12%
2020/09/29	6	15.07	1	15.00	15.00	5	939	0.53%
2020/09/25	4	14.93	4	14.50	14.55	0	1,137	0.00%
2020/09/24	0	0.00	3	15.05	15.00	-3	1,256	-0.24%
2020/09/23	4	15.65	4	15.30	15.30	0	1,327	0.00%
2020/09/22	0	0.00	6	15.20	15.10	-6	1,319	-0.45%
2020/09/21	0	0.00	6	15.70	15.50	-6	1,314	-0.46%
2020/09/18	8	16.29	3	16.20	15.80	5	1,304	0.38%
2020/09/17	6	16.51	8	16.54	16.80	-2	1,236	-0.16%
2020/09/16	1	15.40	0	0.00	15.30	1	1,133	0.09%
2020/09/15	2	15.23	0	0.00	15.20	2	1,155	0.17%
2020/09/14	0	0.00	1	15.60	15.15	-1	1,170	-0.09%
2020/09/07	0	0.00	2	14.60	14.60	-2	1,152	-0.17%
2020/08/19	0	0.00	2	15.05	15.05	-2	1,285	-0.16%
2020/08/12	0	0.00	8	15.25	15.35	-8	1,313	-0.61%
2020/08/06	2	15.28	0	0.00	15.05	2	1,307	0.15%
2020/08/05	0	0.00	3	15.10	15.20	-3	1,315	-0.23%
2020/08/03	3	15.28	0	0.00	15.10	3	1,328	0.23%
2020/07/29	1	14.60	1	14.75	14.70	0	1,447	0.00%
2020/07/21	11	15.65	1	15.45	15.50	10	1,680	0.60%
2020/07/20	1	14.95	9	15.23	15.20	-8	1,691	-0.47%
2020/07/15	1	15.80	5	15.94	15.80	-4	1,756	-0.23%
2020/07/14	0	0.00	1	16.30	16.00	-1	1,870	-0.05%
2020/07/13	1	16.45	0	0.00	16.50	1	1,881	0.05%
2020/07/10	3	16.80	11	16.28	16.30	-8	1,938	-0.41%
2020/07/09	14	18.21	0	0.00	18.00	14	1,923	0.73%
2020/07/08	0	0.00	2	18.38	18.05	-2	1,910	-0.10%
2020/07/07	2	18.40	12	18.68	18.40	-10	1,892	-0.53%
2020/07/06	9	19.12	8	18.92	19.05	1	1,875	0.05%
2020/07/03	112	18.09	107	18.80	18.15	5	1,784	0.28%	大買/大賣/
2020/07/02	0	0.00	7	16.82	17.45	-7	1,669	-0.42%
2020/07/01	7	15.93	1	15.90	15.90	6	1,597	0.38%
2020/06/22	8	16.43	0	0.00	16.55	8	1,680	0.48%
2020/06/15	1	15.30	0	0.00	15.05	1	1,717	0.06%
2020/06/11	2	16.55	0	0.00	15.85	2	1,747	0.11%
2020/06/10	2	16.40	0	0.00	16.50	2	1,763	0.11%
2020/06/05	1	17.35	3	17.25	17.05	-2	1,811	-0.11%
2020/06/04	2	17.20	30	17.40	17.15	-28	1,894	-1.48%
2020/06/03	1	16.85	0	0.00	16.90	1	1,925	0.05%
2020/05/26	0	0.00	1	16.50	16.30	-1	1,919	-0.05%
2020/05/22	0	0.00	2	16.70	16.50	-2	1,928	-0.10%
2020/05/21	2	17.00	0	0.00	16.80	2	1,924	0.10%
2020/05/18	0	0.00	1	16.25	15.85	-1	1,914	-0.05%
2020/05/15	1	16.00	0	0.00	15.95	1	1,922	0.05%
2020/05/13	20	16.88	0	0.00	16.80	20	1,930	1.04%
2020/05/08	10	16.60	1	16.60	16.80	9	2,005	0.45%
2020/05/07	5	17.05	5	16.95	17.05	0	2,017	0.00%
2020/05/06	1	16.60	4	16.93	16.65	-3	2,024	-0.15%
2020/05/05	38	17.30	29	17.28	17.25	9	2,029	0.44%
2020/05/04	1	18.60	80	18.38	19.15	-79	1,933	-4.09%
2020/04/30	0	0.00	10	18.80	18.80	-10	1,935	-0.52%
2020/04/29	0	0.00	25	18.82	18.70	-25	1,957	-1.28%
2020/04/27	30	18.92	30	19.73	18.70	0	1,975	0.00%
2020/04/24	6	18.26	2	18.30	18.20	4	1,836	0.22%
2020/04/22	4	17.66	1	17.55	17.70	3	1,928	0.16%
2020/04/21	84	17.79	5	18.05	17.35	79	2,014	3.92%
2020/04/20	62	18.22	63	18.42	18.55	-1	1,975	-0.05%
2020/04/17	28	18.53	43	18.97	18.20	-15	1,943	-0.77%
2020/04/16	15	17.65	0	0.00	17.55	15	1,825	0.82%
2020/04/15	46	17.82	0	0.00	17.20	46	1,816	2.53%
2020/04/13	1	15.60	26	15.79	15.60	-25	1,765	-1.42%
2020/04/10	1	16.40	1	16.10	16.10	0	1,774	0.00%
2020/04/09	6	16.66	5	16.75	16.00	1	1,783	0.06%
2020/04/08	1	15.65	1	15.80	15.80	0	1,736	0.00%
2020/04/07	0	0.00	4	14.49	14.40	-4	1,752	-0.23%
2020/04/06	0	0.00	1	13.95	13.90	-1	1,747	-0.06%
2020/04/01	0	0.00	5	13.65	13.65	-5	1,758	-0.28%
2020/03/31	4	13.61	3	14.00	13.45	1	1,773	0.06%
2020/03/30	4	13.58	0	0.00	13.60	4	1,784	0.22%
2020/03/27	25	15.35	0	0.00	14.45	25	1,815	1.38%
2020/03/26	2.6	14.44	0	0.00	14.60	2.6	1,789	0.15%
2020/03/24	0	0.00	1	12.40	12.45	-1	1,888	-0.05%
2020/03/23	1	11.95	0	0.00	11.95	1	1,973	0.05%
2020/03/17	1	14.00	3	14.42	13.75	-2	2,387	-0.08%
2020/03/16	3	15.00	0	0.00	14.90	3	2,396	0.13%
2020/03/13	0	0.00	2	16.10	16.55	-2	2,416	-0.08%
2020/03/12	2	17.75	3	19.15	17.85	-1	2,450	-0.04%
2020/03/10	6	20.57	2	20.63	19.80	4	2,448	0.16%
2020/03/09	0	0.00	3	19.72	20.35	-3	2,386	-0.13%
2020/03/05	2	18.85	0	0.00	18.65	2	2,473	0.08%
2020/03/03	0	0.00	1	19.10	18.80	-1	2,630	-0.04%
2020/03/02	1	18.55	0	0.00	18.55	1	2,666	0.04%
2020/02/26	0	19.90	9	20.10	19.90	-9	2,752	-0.33%
2020/02/25	0	19.95	8	19.81	20.05	-8	2,784	-0.29%
2020/02/24	1	19.60	1	19.80	19.60	0	2,870	0.00%
2020/02/20	2	20.20	0	0.00	20.05	2	2,939	0.07%
2020/02/18	0	0.00	1	20.30	19.90	-1	3,031	-0.03%
2020/02/17	3	20.08	2	20.43	20.15	1	3,112	0.03%
2020/02/14	0	0.00	1	20.25	20.50	-1	3,202	-0.03%
2020/02/13	3	20.92	1	20.90	20.25	2	3,292	0.06%
2020/02/11	2	19.75	4	19.81	19.85	-2	3,304	-0.06%
2020/02/06	3	21.20	0	0.00	21.60	3	3,283	0.09%
2020/02/04	3	20.85	0	0.00	21.05	3	3,247	0.09%
2020/02/03	0	19.50	0	0.00	19.50	0	3,230	0.00%
2020/01/31	2	21.13	2	22.05	21.15	0	3,220	0.00%
2020/01/30	2	22.55	2	22.68	22.40	0	3,245	0.00%
2020/01/20	0	0.00	2	25.50	24.85	-2	3,214	-0.06%
2020/01/17	15	26.44	11	26.31	25.45	4	3,206	0.12%
2020/01/16	5	25.65	3	25.62	25.35	2	3,102	0.06%
2020/01/15	4	25.25	7	25.54	25.85	-3	3,078	-0.10%
2020/01/08	2	23.83	13	23.87	23.40	-11	3,007	-0.37%
2020/01/07	3	25.33	2	24.33	24.35	1	2,991	0.03%
2020/01/03	1	25.40	9	24.70	24.70	-8	2,960	-0.27%
2020/01/02	0	0.00	2	25.15	25.25	-2	2,943	-0.07%
2019/12/31	2	25.33	1	25.50	25.20	1	2,947	0.03%
2019/12/30	1	24.85	0.3	24.75	24.75	0.7	2,917	0.02%
2019/12/27	1	24.70	0	0.00	24.85	1	2,961	0.03%
2019/12/26	1	24.75	0	0.00	24.95	1	2,995	0.03%
2019/12/24	4	24.40	8	24.71	24.65	-4	2,959	-0.14%
2019/12/20	3	26.63	9	25.55	25.35	-6	2,913	-0.21%
2019/12/19	6	27.20	3	26.52	26.50	3	2,848	0.11%
2019/12/18	6.5	27.81	3	27.47	27.50	3.5	2,779	0.13%
2019/12/17	3	27.52	6	27.27	27.30	-3	2,676	-0.11%
2019/12/16	1	25.00	0	0.00	26.00	1	2,501	0.04%
2019/12/13	1	25.15	8	25.39	25.70	-7	2,362	-0.30%
2019/12/12	0.1	23.30	0	0.00	23.40	0.1	2,211	0.00%
2019/12/10	1	23.90	1	24.40	23.85	0	2,162	0.00%
2019/12/09	7.1	24.28	2	23.60	23.60	5.1	2,122	0.24%
2019/12/05	1	24.90	0	0.00	25.15	1	2,052	0.05%
2019/12/04	12	24.45	1	24.85	25.35	11	2,013	0.55%
2019/12/03	4	25.23	1	25.30	25.00	3	1,985	0.15%
2019/12/02	2.6	24.75	4	24.78	25.15	-1.4	1,948	-0.07%
2019/11/29	20.2	26.66	12	27.45	26.10	8.2	1,902	0.43%
2019/11/28	9	29.30	6	29.15	28.65	3	1,814	0.17%
2019/11/27	1	28.85	20	29.12	29.05	-19	1,773	-1.07%
2019/11/26	20	28.58	1	29.60	29.20	19	1,749	1.09%
2019/11/22	3	28.60	3	27.47	27.60	0	1,731	0.00%
2019/11/21	2	28.53	4	28.90	28.95	-2	1,696	-0.12%
2019/11/20	0	0.00	4	26.61	27.15	-4	1,625	-0.25%
2019/11/19	1	24.85	1	24.50	24.70	0	1,598	0.00%
2019/11/18	2	24.80	0	0.00	24.30	2	1,621	0.12%
2019/11/15	1	24.65	2	25.33	25.35	-1	1,584	-0.06%
2019/11/14	4	25.61	4	24.40	26.25	0	1,544	0.00%
2019/11/13	5	22.95	2	23.65	23.90	3	1,467	0.20%
2019/11/12	8	21.43	6	21.61	21.75	2	1,376	0.15%
2019/11/11	0	0.00	2.4	19.80	19.80	-2.4	1,305	-0.19%
2019/11/08	1	18.00	4	18.00	18.00	-3	1,293	-0.23%
2019/11/07	0.5	16.30	3	15.80	16.40	-2.5	1,301	-0.19%
2019/11/04	1.1	15.85	0	0.00	15.80	1.1	1,285	0.08%
2019/10/31	1	16.10	1	16.00	16.00	0	1,292	0.00%
2019/10/30	4	15.95	0	0.00	16.05	4	1,302	0.31%
2019/10/29	6	15.72	1	16.60	16.40	5	1,311	0.38%
2019/10/25	1	15.35	0	0.00	15.35	1	1,374	0.07%
2019/10/22	0.2	15.00	0	0.00	15.00	0.2	1,364	0.01%
2019/10/02	0	0.00	2	11.20	11.40	-2	1,362	-0.15%
2019/10/01	0	0.00	10	11.14	11.00	-10	1,407	-0.71%
2019/09/27	3	11.25	0	0.00	11.15	3	1,427	0.21%
2019/09/23	0	0.00	15	11.93	11.95	-15	1,396	-1.07%
2019/09/20	1	11.50	4	11.90	12.00	-3	1,342	-0.22%
2019/09/19	4	11.20	0	0.00	11.15	4	1,286	0.31%
2019/09/17	11	10.50	0	0.00	10.60	11	1,268	0.87%
2019/09/16	3	10.65	0	0.00	10.80	3	1,262	0.24%
2019/09/10	1	11.20	0	0.00	11.30	1	1,233	0.08%
2019/09/09	2	11.25	0	0.00	11.30	2	1,229	0.16%
2019/09/05	0	0.00	5	11.16	11.30	-5	1,220	-0.41%
2019/09/02	0	0.00	2	11.25	11.20	-2	1,208	-0.17%
2019/08/30	1	11.25	0	0.00	11.25	1	1,210	0.08%
2019/08/29	1	11.50	0	0.00	11.35	1	1,196	0.08%
2019/08/28	2	11.65	0	0.00	11.45	2	1,186	0.17%
2019/08/27	0	0.00	20	11.50	11.45	-20	1,174	-1.70%
2019/08/23	23	11.85	11	11.35	11.80	12	1,154	1.04%
2019/08/22	4	12.15	1	12.10	12.10	3	1,105	0.27%
2019/08/20	2	11.70	6	11.75	11.65	-4	1,062	-0.38%
2019/08/19	5	11.90	0	0.00	11.90	5	1,041	0.48%
2019/08/16	2	10.98	0	0.00	11.25	2	964	0.21%
2019/08/14	0	0.00	7	11.50	11.00	-7	955	-0.73%
2019/08/13	5	11.44	4	11.45	11.40	1	933	0.11%
2019/08/12	3	11.60	7	11.85	11.55	-4	905	-0.44%
2019/08/07	3	10.30	0	0.00	10.35	3	835	0.36%
2019/08/05	0	0.00	1	11.10	11.00	-1	799	-0.13%
2019/08/02	12	11.32	4	11.33	11.40	8	785	1.02%
2019/08/01	5	11.50	12	11.19	11.70	-7	756	-0.93%
2019/07/31	16	11.03	13	11.05	11.05	3	722	0.42%
2019/07/26	24	10.83	0	0.00	10.65	24	700	3.43%
2019/07/24	3	10.80	0	0.00	10.85	3	670	0.45%
2019/07/23	0	0.00	1	11.00	11.00	-1	658	-0.15%
2019/07/22	8	10.90	1	10.80	10.90	7	633	1.10%
2019/07/19	1	11.30	7	11.20	11.10	-6	592	-1.01%
2019/07/18	0	0.00	30	10.42	10.50	-30	501	-5.99%
2019/07/17	1	9.35	1	9.63	9.55	0	457	0.00%
2019/07/15	1	9.30	0	0.00	9.21	1	447	0.22%
2019/07/12	7	9.43	0	0.00	9.40	7	436	1.60%
2019/07/11	7	9.53	0	0.00	9.61	7	426	1.64%
2019/07/08	1	9.37	0	0.00	8.91	1	383	0.26%
2019/07/05	16	9.37	0	0.00	9.36	16	368	4.34%
2019/05/07	10	7.41	0	0.00	7.33	10	195	5.11%
2019/03/29	0	0.00	1	5.82	5.92	-1	104	-0.96%
2019/03/06	0	7.02	0	0.00	7.04	0	84	0.00%
2018/12/19	0	7.62	0	0.00	7.55	0	77	0.00%
2018/12/04	0	0.00	3	7.75	7.70	-3	82	-3.64%
2018/11/26	0	0.00	2	7.23	7.22	-2	70	-2.83%
2018/10/26	5	6.71	0	0.00	6.63	5	129	3.85%
2018/08/28	4	8.50	0	0.00	8.46	4	753	0.53%
2018/08/10	0	0.00	7	9.67	9.51	-7	751	-0.93%
2018/08/08	0	0.00	7	10.10	10.10	-7	736	-0.95%
2018/07/31	1	10.35	0	0.00	10.25	1	767	0.13%
2018/07/30	0	0.00	1	10.45	10.35	-1	768	-0.13%
2018/07/24	0	0.00	5	10.35	10.35	-5	774	-0.65%
2018/07/09	3	10.35	0	0.00	10.35	3	827	0.36%
2018/07/05	4	11.23	20	10.80	10.85	-16	808	-1.98%
2018/07/03	5	11.88	0	0.00	11.40	5	813	0.61%
2018/07/02	26	12.65	0	0.00	12.40	26	772	3.37%
2018/06/29	1	12.20	2	12.35	12.35	-1	710	-0.14%
2018/06/28	3	11.30	0	0.00	11.25	3	695	0.43%
2018/06/27	1	11.20	2	11.85	12.05	-1	678	-0.15%
2018/06/26	3	10.72	0	0.00	11.55	3	636	0.47%
2018/06/25	2	10.83	1	10.75	10.50	1	613	0.16%
2018/06/22	0	0.00	1	11.15	11.00	-1	603	-0.17%
2018/06/21	6	11.83	0	0.00	11.90	6	577	1.04%
2018/06/20	4	11.85	0	0.00	12.30	4	544	0.73%
2018/06/12	0	0.00	5	10.20	10.10	-5	448	-1.12%
2018/06/07	5	10.90	0	0.00	10.70	5	496	1.01%
2018/05/09	0	0.00	5	10.60	10.55	-5	733	-0.68%
2018/05/08	5	10.95	0	0.00	11.30	5	725	0.69%
2018/05/04	0	0.00	1	10.00	10.20	-1	706	-0.14%
2018/04/20	1	11.95	0	0.00	11.90	1	755	0.13%
2018/04/18	0	0.00	1	10.50	10.40	-1	708	-0.14%
2018/04/17	0	10.55	0	0.00	10.50	0	708	0.00%
2018/04/13	0	10.70	0	0.00	10.70	0	720	0.00%
2018/04/10	0	10.60	0	0.00	10.70	0	717	0.00%
2018/03/23	1	12.00	0	0.00	11.70	1	750	0.13%
2018/03/21	0	0.00	15	12.08	12.20	-15	734	-2.04%
2018/03/15	10	12.15	0	0.00	12.80	10	675	1.48%
2018/03/09	5	11.60	3	11.85	11.80	2	602	0.33%
2018/03/08	0	0.00	1	12.60	11.60	-1	585	-0.17%
2018/03/07	4	11.56	4	12.30	12.30	0	533	0.00%
2018/03/06	0	0.00	50	11.20	11.20	-50	460	-10.87%
2018/02/27	0	0.00	1	9.80	10.20	-1	418	-0.24%
2018/02/09	0	0.00	5.3	8.51	8.73	-5.3	432	-1.23%
2018/01/23	1	9.70	0	0.00	9.75	1	406	0.25%
2018/01/15	0	0.00	10	9.00	9.08	-10	330	-3.02%
2018/01/05	0	0.00	1	9.03	9.10	-1	303	-0.33%