菱生 (2369)-華南永昌-朴子券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.20
漲跌
▲0.10
漲幅
+0.47%
成交量
1,514張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	21.20	1	21.35	21.20	0	10,294	0.00%
2024/05/10	0.1	21.05	15	21.00	21.15	-14.9	10,704	-0.14%
2024/05/09	0.1	21.50	0	0.00	21.25	0.1	10,847	0.00%
2024/04/30	0	0.00	5	22.30	22.35	-5	14,230	-0.04%
2024/04/29	0	0.00	1	22.25	22.30	-1	14,729	-0.01%
2024/04/26	0	0.00	0.1	22.10	22.00	-0.1	14,910	0.00%
2024/04/25	0	21.90	0	0.00	21.90	0	14,959	0.00%
2024/04/23	2.1	21.30	1	21.35	21.35	1.1	14,951	0.01%
2024/04/22	0	0.00	0.1	21.25	21.20	-0.1	14,949	0.00%
2024/04/19	0.2	21.65	1	21.85	21.80	-0.8	14,935	-0.01%
2024/04/16	0.4	22.19	20	22.10	22.20	-19.7	14,886	-0.13%
2024/04/15	1	23.55	3	23.22	23.05	-2	14,838	-0.01%
2024/04/12	0	0.00	5	24.52	24.20	-5	14,769	-0.03%
2024/04/11	2	24.50	0	0.00	24.45	2	14,759	0.01%
2024/04/10	3	25.17	3	25.12	24.95	0	14,760	0.00%
2024/04/09	1	25.10	8	24.91	24.90	-7	14,695	-0.05%
2024/04/08	0	0.00	59	24.33	24.60	-59	14,655	-0.40%
2024/04/03	0	0.00	17	24.11	24.15	-17	14,680	-0.12%
2024/04/02	2	24.53	0	0.00	24.40	2	14,820	0.01%
2024/04/01	3	24.98	5	24.86	24.90	-2	15,048	-0.01%
2024/03/29	0.5	23.75	15	23.77	23.80	-14.5	15,037	-0.10%
2024/03/26	1	24.45	67	24.46	24.40	-66	15,057	-0.44%
2024/03/25	0	0.00	52.1	25.29	25.20	-52.1	15,050	-0.35%
2024/03/22	12	25.21	3	25.23	25.35	9	15,016	0.06%
2024/03/21	5	25.29	16	25.27	24.90	-11	14,898	-0.07%
2024/03/19	15	24.68	2	24.70	24.45	13	14,640	0.09%
2024/03/18	3.2	24.68	1	24.80	24.85	2.2	14,646	0.02%
2024/03/15	12	24.62	1	24.15	24.05	11	14,617	0.08%
2024/03/14	2	24.48	0	0.00	24.35	2	14,613	0.01%
2024/03/13	3	24.92	1	25.05	24.95	2	14,624	0.01%
2024/03/12	1	25.40	3	25.57	25.55	-2	14,624	-0.01%
2024/03/11	0	24.85	0	0.00	24.90	0	14,644	0.00%
2024/03/08	9	25.12	21	24.56	24.75	-12	14,682	-0.08%
2024/03/07	69	26.22	12	26.80	25.60	57	14,631	0.39%
2024/03/06	2	26.33	21	26.79	27.10	-19	14,558	-0.13%
2024/03/05	9	26.12	1	26.05	26.45	8	14,663	0.05%
2024/03/04	12	26.33	9	26.33	26.25	3	15,604	0.02%
2024/03/01	116	26.86	32	27.31	26.35	84	15,581	0.54%	大買/
2024/02/29	24	27.13	19	26.57	26.60	5	15,319	0.03%
2024/02/27	30	26.64	9	27.01	26.40	21	15,175	0.14%
2024/02/26	14	27.07	6	27.24	27.10	8	15,001	0.05%
2024/02/23	33	26.81	8	27.04	26.65	25	14,866	0.17%
2024/02/22	22	27.53	29	27.25	27.25	-7	14,794	-0.05%
2024/02/21	36	27.81	5.1	28.00	27.60	31	14,615	0.21%
2024/02/20	30	27.84	27	27.79	27.75	3	14,454	0.02%
2024/02/19	172.1	29.61	143	29.07	28.40	29.1	14,008	0.21%	大買/大賣/
2024/02/16	61	26.70	77	27.12	28.10	-16	12,541	-0.13%
2024/02/15	16	24.62	49	24.91	25.55	-33	11,643	-0.28%
2024/02/05	23	24.13	9	24.29	24.15	14	11,497	0.12%
2024/02/02	5	24.00	4	24.18	23.90	1	11,304	0.01%
2024/02/01	22.1	24.10	2	23.90	23.80	20.1	11,194	0.18%
2024/01/31	23	24.96	24	24.76	24.35	-1	11,138	-0.01%
2024/01/30	66	23.91	39	23.67	24.55	27	10,369	0.26%
2024/01/29	9	22.87	4	22.90	22.70	5	9,680	0.05%
2024/01/26	8.1	22.73	3	23.12	22.70	5.1	9,703	0.05%
2024/01/25	7	23.24	5	23.16	23.20	2	9,672	0.02%
2024/01/24	79	24.73	82.1	24.38	23.90	-3.1	9,552	-0.03%
2024/01/23	22.2	22.84	36	23.36	23.90	-13.8	8,402	-0.16%
2024/01/22	18	21.52	9	21.59	21.75	9	8,120	0.11%
2024/01/19	1	20.20	4	20.39	21.00	-3	8,223	-0.04%
2024/01/18	5	20.30	2	20.30	20.15	3	8,599	0.03%
2024/01/17	1	20.40	3	20.45	20.45	-2	9,181	-0.02%
2024/01/16	3	20.70	2	20.78	20.70	1	10,785	0.01%
2024/01/15	3	21.03	5	20.99	21.10	-2	11,370	-0.02%
2024/01/12	1	20.70	1	20.65	20.60	0	12,009	0.00%
2024/01/11	0	0.00	1	20.95	21.00	-1	12,175	-0.01%
2024/01/10	1	20.75	0	0.00	20.70	1	12,641	0.01%
2024/01/09	3	21.32	2	21.05	20.90	1	12,858	0.01%
2024/01/08	5	21.60	0	0.00	21.50	5	13,018	0.04%
2024/01/04	3	22.53	3	22.70	22.20	0	12,989	0.00%
2024/01/03	2	22.70	1	22.95	22.60	1	12,970	0.01%
2024/01/02	0	0.00	1	22.70	22.95	-1	12,951	-0.01%
2023/12/29	8	22.98	13	22.99	22.90	-5	12,942	-0.04%
2023/12/28	3	22.78	8.1	23.06	23.30	-5.1	12,907	-0.04%
2023/12/27	16	23.18	16.1	23.08	23.20	-0.1	12,757	0.00%
2023/12/26	5	22.41	2.1	22.40	22.35	2.9	12,489	0.02%
2023/12/25	2	21.88	0	0.00	21.85	2	12,424	0.02%
2023/12/21	1	21.70	0	0.00	21.70	1	12,332	0.01%
2023/12/20	2	22.20	2	22.28	22.20	0	12,313	0.00%
2023/12/19	0.1	21.70	0	0.00	21.85	0.1	12,267	0.00%
2023/12/18	2.1	22.08	2	22.28	22.10	0.1	12,248	0.00%
2023/12/15	10.2	22.60	3	22.70	22.35	7.2	12,245	0.06%
2023/12/14	1	22.85	2	22.90	22.85	-1	12,198	-0.01%
2023/12/13	2	22.63	0	0.00	22.70	2	12,147	0.02%
2023/12/12	8	22.80	0	0.00	22.70	8	12,134	0.07%
2023/12/11	11	23.02	0	0.00	23.00	11	12,100	0.09%
2023/12/08	5	23.59	23	23.64	23.30	-18	12,079	-0.15%
2023/12/07	8	23.24	14	23.34	23.30	-6	12,064	-0.05%
2023/12/06	11	23.60	9	23.37	23.55	2	12,036	0.02%
2023/12/05	1	23.50	20	23.30	23.30	-19	11,988	-0.16%
2023/12/04	1.1	24.07	3	23.85	23.70	-1.9	11,939	-0.02%
2023/12/01	4	23.86	15.1	24.11	24.15	-11.1	11,883	-0.09%
2023/11/30	58.1	24.51	15	23.93	23.90	43.1	11,820	0.36%
2023/11/29	27	24.81	38.1	24.71	24.30	-11.1	11,673	-0.10%
2023/11/28	10	23.43	1	23.35	23.45	9	11,095	0.08%
2023/11/27	1	23.30	21	23.60	23.20	-20	11,022	-0.18%
2023/11/24	2.1	23.50	11	23.56	23.30	-8.9	10,979	-0.08%
2023/11/22	2.1	23.26	4	23.46	23.45	-2	11,135	-0.02%
2023/11/21	2	23.48	2	23.45	23.05	0	11,163	0.00%
2023/11/20	4	23.25	7	23.31	23.25	-3	11,011	-0.03%
2023/11/17	13	22.85	4.1	22.96	22.80	8.9	10,827	0.08%
2023/11/16	18	22.56	41	22.63	22.45	-23	10,606	-0.22%
2023/11/15	67	22.49	17.2	22.40	22.60	49.8	10,389	0.48%
2023/11/14	1.2	21.34	2	21.38	21.75	-0.8	9,836	-0.01%
2023/11/13	8.1	20.83	70	21.24	21.65	-61.9	9,676	-0.64%
2023/11/10	2	20.25	2	20.45	20.10	0	9,288	0.00%
2023/11/09	11	20.12	0	0.00	20.05	11	9,223	0.12%
2023/11/08	12	20.49	0	0.00	20.40	12	9,169	0.13%
2023/11/07	1	20.05	3	20.40	20.75	-2	9,060	-0.02%
2023/11/06	2	20.90	10	21.10	21.15	-8	8,961	-0.09%
2023/11/03	51	20.84	16	20.90	20.80	35	8,885	0.39%
2023/11/02	1	21.10	6	21.27	21.10	-5	8,827	-0.06%
2023/11/01	6	20.83	8	20.94	20.85	-2	8,765	-0.02%
2023/10/31	7	21.49	18	21.41	21.15	-11	8,649	-0.13%
2023/10/30	4	22.10	2	21.80	21.75	2	8,496	0.02%
2023/10/27	17	22.07	10	22.05	21.70	7	8,318	0.08%
2023/10/26	2	22.80	1	22.65	22.40	1	8,168	0.01%
2023/10/25	15	23.05	21	23.49	23.25	-6	8,159	-0.07%
2023/10/24	117	24.26	65	24.36	23.55	52	7,787	0.67%	大買/
2023/10/23	24	22.89	87.1	23.58	23.65	-63.1	6,176	-1.02%
2023/10/20	16	20.08	159	21.23	21.50	-143	5,607	-2.55%	大賣/鉅額交易
2023/10/19	7	19.62	28	19.72	19.55	-21	4,977	-0.42%
2023/10/18	30	19.92	13	19.63	20.10	17	4,813	0.35%
2023/10/17	12	19.38	11	19.38	18.85	1	4,372	0.02%
2023/10/16	9	18.91	5	18.73	19.10	4	4,165	0.10%
2023/10/13	1	17.55	0	0.00	17.55	1	4,074	0.02%
2023/10/12	0	0.00	1	17.45	17.70	-1	4,107	-0.02%
2023/10/11	0	0.00	1	17.00	17.00	-1	4,120	-0.02%
2023/10/05	2	17.30	2	17.40	17.25	0	4,261	0.00%
2023/10/04	32	17.44	1	17.45	17.40	31	4,291	0.72%
2023/10/02	1	18.15	0	0.00	18.20	1	4,483	0.02%
2023/09/28	1	18.30	1	18.00	18.00	0	4,658	0.00%
2023/09/27	1	18.30	3	18.40	18.55	-2	5,089	-0.04%
2023/09/26	1	18.95	1	18.55	18.55	0	5,199	0.00%
2023/09/21	1	18.75	1	18.85	18.75	0	5,189	0.00%
2023/09/20	5	19.19	3	19.17	19.00	2	5,188	0.04%
2023/09/19	50	19.21	0	0.00	19.20	50	5,173	0.97%
2023/09/18	1	19.30	0	0.00	19.30	1	5,157	0.02%
2023/09/15	1	19.25	1	19.35	19.55	0	5,156	0.00%
2023/09/14	0	0.00	1	19.55	19.55	-1	5,134	-0.02%
2023/09/13	6	19.52	2	19.50	19.25	4	5,131	0.08%
2023/09/12	0	0.00	2	19.70	19.70	-2	5,129	-0.04%
2023/09/11	5	19.57	3	19.55	19.30	2	5,114	0.04%
2023/09/08	5	19.41	16	19.50	19.40	-11	5,071	-0.22%
2023/09/07	2	19.55	1	19.55	19.55	1	5,035	0.02%
2023/09/06	1	19.90	0	0.00	19.65	1	4,995	0.02%
2023/09/05	14	19.85	8	19.83	19.85	6	4,916	0.12%
2023/09/04	9	19.64	3	19.58	19.40	6	4,799	0.13%
2023/09/01	36	19.67	34	19.74	20.70	2	4,607	0.04%
2023/08/31	4	18.98	4	19.03	19.10	0	4,113	0.00%
2023/08/30	2	18.90	2	19.15	18.75	0	4,098	0.00%
2023/08/29	6	18.72	4	18.73	18.80	2	4,056	0.05%
2023/08/28	16	19.18	20	19.29	18.95	-4	3,970	-0.10%
2023/08/25	8	18.74	8	18.40	18.80	0	3,661	0.00%
2023/08/24	0	0.00	1	17.50	17.50	-1	3,472	-0.03%
2023/08/23	0	0.00	2	17.05	17.25	-2	3,444	-0.06%
2023/08/22	3	16.83	0	0.00	16.70	3	3,433	0.09%
2023/08/17	0	17.10	0	0.00	17.25	0	3,412	0.00%
2023/08/15	1	17.40	1	17.50	17.30	0	3,394	0.00%
2023/08/14	1	17.15	1	17.05	17.00	0	3,389	0.00%
2023/08/11	3	17.67	3	17.43	17.35	0	3,371	0.00%
2023/08/10	1	17.80	0	0.00	17.55	1	3,364	0.03%
2023/08/09	1	18.25	0	0.00	18.20	1	3,323	0.03%
2023/08/07	0	0.00	4	18.63	18.75	-4	3,280	-0.12%
2023/08/04	20	18.30	0	0.00	18.10	20	3,244	0.62%
2023/08/02	4	18.34	1	18.55	18.10	3	3,209	0.09%
2023/08/01	4	18.48	11	18.70	18.50	-7	3,159	-0.22%
2023/07/31	9	19.23	2	19.50	18.70	7	3,108	0.23%
2023/07/28	59	20.75	13	20.01	20.05	46	2,944	1.56%
2023/07/27	1	18.05	7	18.61	19.35	-6	2,504	-0.24%
2023/07/26	8	17.80	2	17.85	17.60	6	2,283	0.26%
2023/07/25	0	0.00	2	18.05	17.90	-2	2,266	-0.09%
2023/07/24	2	17.63	2	17.70	17.55	0	2,228	0.00%
2023/07/21	4	17.88	2	18.05	17.90	2	2,206	0.09%
2023/07/20	0	0.00	2.1	18.10	18.05	-2.1	2,202	-0.10%
2023/07/19	4	17.88	8	17.86	17.55	-4	2,159	-0.19%
2023/07/18	2	18.05	6.3	18.11	17.85	-4.3	2,129	-0.20%
2023/07/17	2	17.70	3	17.88	17.95	-1	2,030	-0.05%
2023/07/14	7	17.85	8	17.99	17.85	-1	1,998	-0.05%
2023/07/13	54	18.11	54	18.20	17.85	0	1,994	0.00%
2023/07/12	2	17.80	4	17.92	17.90	-2	1,892	-0.11%
2023/07/11	2	17.90	1	17.85	17.80	1	1,846	0.05%
2023/07/10	6.3	17.72	2	17.70	17.50	4.3	1,821	0.24%
2023/07/07	5.1	18.00	4	18.18	17.85	1.1	1,813	0.06%
2023/07/06	7	17.99	3	17.98	18.40	4	1,658	0.24%
2023/07/05	13	17.90	12	18.00	18.00	1	1,477	0.07%
2023/07/04	2	16.90	23	16.52	17.15	-21	1,025	-2.05%
2023/07/03	3	15.70	3	15.65	15.60	0	908	0.00%
2023/06/30	6	15.33	5	15.42	15.40	1	889	0.11%
2023/06/29	3	15.28	3	15.35	15.40	0	893	0.00%
2023/06/28	15	15.23	15	15.31	15.20	0	890	0.00%
2023/06/27	8	15.46	5	15.56	15.25	3	879	0.34%
2023/06/26	1	15.45	7	15.58	15.60	-6	870	-0.69%
2023/06/21	1	15.40	1	15.50	15.55	0	864	0.00%
2023/06/20	6	15.48	3	15.63	15.45	3	866	0.35%
2023/06/19	8	15.49	6	15.63	15.55	2	862	0.23%
2023/06/16	2	15.40	3	15.53	15.60	-1	842	-0.12%
2023/06/15	2.5	15.09	2	15.33	15.40	0.5	814	0.06%
2023/06/14	1	15.05	3	15.10	15.15	-2	781	-0.26%
2023/06/13	0	0.00	1	14.90	14.90	-1	779	-0.13%
2023/06/12	5	14.85	0	0.00	14.75	5	775	0.65%
2023/06/09	1	14.90	10	14.97	14.95	-9	775	-1.16%
2023/06/07	2	14.98	2	15.05	15.00	0	793	0.00%
2023/06/06	1	14.85	2	14.95	14.90	-1	805	-0.12%
2023/06/05	0	0.00	5	14.93	14.95	-5	830	-0.60%
2023/06/02	2	14.60	0	0.00	14.65	2	823	0.24%
2023/06/01	3	14.50	0	0.00	14.55	3	826	0.36%
2023/05/31	1	14.55	1	14.65	14.65	0	839	0.00%
2023/05/29	0	0.00	1	14.60	14.60	-1	845	-0.12%
2023/05/26	1	14.15	0	0.00	14.30	1	855	0.12%
2023/05/23	1	14.45	2	14.50	14.40	-1	928	-0.11%
2023/05/22	0	0.00	1	14.15	14.20	-1	965	-0.10%
2023/05/19	0	0.00	4	14.18	14.05	-4	1,007	-0.40%
2023/05/18	1	14.00	0	0.00	14.00	1	1,094	0.09%
2023/05/17	1	14.00	3	14.03	14.05	-2	1,097	-0.18%
2023/05/16	0	0.00	1	14.05	14.00	-1	1,099	-0.09%
2023/05/15	1	13.60	0	0.00	13.60	1	1,102	0.09%
2023/05/12	0	0.00	1	13.55	13.70	-1	1,139	-0.09%
2023/05/11	1	13.65	0	0.00	13.60	1	1,179	0.08%
2023/05/09	2	14.05	0	0.00	14.00	2	1,219	0.16%
2023/05/08	1	14.20	1	14.25	14.20	0	1,234	0.00%
2023/05/05	0	14.30	0	0.00	14.20	0	1,278	0.00%
2023/05/04	1	14.10	1	14.20	14.20	0	1,422	0.00%
2023/05/03	2	14.00	3	14.17	14.20	-1	1,477	-0.07%
2023/05/02	1	14.15	1	14.25	14.30	0	1,495	0.00%
2023/04/27	2	14.03	1	14.20	14.05	1	1,495	0.07%
2023/04/26	1	14.00	1	14.10	14.15	0	1,492	0.00%
2023/04/25	3	14.38	1	14.35	14.20	2	1,483	0.13%
2023/04/21	1	14.80	0	0.00	14.85	1	1,471	0.07%
2023/04/20	9	15.23	4	15.26	15.05	5	1,460	0.34%
2023/04/19	5	15.49	4	15.53	15.50	1	1,454	0.07%
2023/04/18	4	15.59	4	15.74	15.70	0	1,443	0.00%
2023/04/17	0	0.00	4	15.63	15.60	-4	1,412	-0.28%
2023/04/14	2	15.38	0	0.00	15.35	2	1,386	0.14%
2023/04/13	5	15.42	2	15.45	15.35	3	1,378	0.22%
2023/04/12	1	15.70	6	15.45	15.70	-5	1,355	-0.37%
2023/04/06	5	14.96	2	15.02	15.05	3	1,291	0.23%
2023/03/31	2	15.18	2	15.23	15.15	0	1,288	0.00%
2023/03/30	0	0.00	4	15.21	15.15	-4	1,285	-0.31%
2023/03/29	1	14.90	0	0.00	14.90	1	1,277	0.08%
2023/03/28	3	15.05	0	0.00	15.05	3	1,280	0.23%
2023/03/27	1	15.20	1	15.30	15.25	0	1,275	0.00%
2023/03/23	0	0.00	4	15.28	15.20	-4	1,269	-0.32%
2023/03/22	1	14.95	0	0.00	15.00	1	1,260	0.08%
2023/03/21	2	14.93	1	15.05	14.95	1	1,259	0.08%
2023/03/20	0	14.90	0	0.00	14.90	0	1,258	0.00%
2023/03/17	1	14.60	3	14.63	14.80	-2	1,258	-0.16%
2023/03/16	4	14.49	0	0.00	14.35	4	1,258	0.32%
2023/03/15	0	15.10	0	0.00	14.80	0	1,252	0.00%
2023/03/14	1	14.75	1	14.85	14.85	0	1,260	0.00%
2023/03/13	3	14.80	3	14.92	15.00	0	1,271	0.00%
2023/03/10	3	15.23	0	0.00	15.10	3	1,280	0.23%
2023/03/09	3	15.65	9	15.63	15.55	-6	1,276	-0.47%
2023/03/08	7	15.72	1	15.70	15.70	6	1,267	0.47%
2023/03/07	1	15.55	1	15.55	15.55	0	1,243	0.00%
2023/03/06	12	15.40	1	15.45	15.40	11	1,231	0.89%
2023/03/03	0	0.00	2	15.43	15.35	-2	1,223	-0.16%
2023/02/24	2	15.23	0	0.00	15.15	2	1,204	0.17%
2023/02/23	0.1	15.50	1	15.45	15.40	-1	1,192	-0.08%
2023/02/22	0	0.00	1	15.45	15.50	-1	1,171	-0.09%
2023/02/21	0	0.00	1	15.50	15.45	-1	1,166	-0.09%
2023/02/20	2.2	15.47	0	0.00	15.70	2.2	1,163	0.19%
2023/02/17	5	15.31	16	15.36	15.45	-11	1,138	-0.97%
2023/02/16	2	15.25	13	15.17	15.25	-11	1,104	-1.00%
2023/02/15	2	14.43	2	14.53	14.55	0	1,033	0.00%
2023/02/14	0	0.00	1	14.65	14.55	-1	1,034	-0.10%
2023/02/13	0	0.00	1	14.50	14.45	-1	1,120	-0.09%
2023/02/10	4	14.50	1	14.45	14.40	3	1,126	0.27%
2023/02/09	2	14.90	1	15.00	14.90	1	1,101	0.09%
2023/02/08	0	0.00	1	15.05	15.05	-1	1,068	-0.09%
2023/02/03	2	15.03	1	14.95	15.05	1	1,081	0.09%
2023/02/02	12	15.02	1	15.10	15.10	11	1,040	1.06%
2023/02/01	2	14.08	12	14.36	14.70	-10	900	-1.11%
2023/01/31	7	13.92	1	13.95	13.95	6	852	0.70%
2023/01/30	0	0.00	1	13.25	13.25	-1	835	-0.12%
2023/01/16	1	13.05	0	0.00	13.05	1	837	0.12%
2023/01/12	1	13.45	0	0.00	13.35	1	838	0.12%
2023/01/10	1	13.30	2	13.38	13.30	-1	836	-0.12%
2023/01/09	0	0.00	3	13.45	13.45	-3	838	-0.36%
2023/01/04	1	12.90	1	13.00	12.95	0	877	0.00%
2023/01/03	1	12.90	2	13.05	13.05	-1	888	-0.11%
2022/12/30	1	13.00	1	12.95	12.95	0	889	0.00%
2022/12/29	1	12.95	0	0.00	12.95	1	892	0.11%
2022/12/28	3	13.22	1	13.35	13.10	2	897	0.22%
2022/12/26	1	13.20	1	13.30	13.35	0	909	0.00%
2022/12/23	2	13.15	1	13.20	13.20	1	928	0.11%
2022/12/21	1	13.25	1	13.35	13.20	0	973	0.00%
2022/12/20	2	13.48	0	0.00	13.20	2	981	0.20%
2022/12/16	4	13.63	3	13.72	13.70	1	1,015	0.10%
2022/12/15	0	0.00	1	14.00	14.05	-1	1,016	-0.10%
2022/12/14	1	13.95	2	14.03	13.85	-1	1,022	-0.10%
2022/12/13	0	0.00	2	13.90	13.75	-2	1,023	-0.20%
2022/12/12	2	13.95	0	0.00	13.90	2	1,022	0.20%
2022/12/09	3	14.23	2	14.25	14.20	1	1,032	0.10%
2022/12/08	0	0.00	1	14.30	14.30	-1	1,040	-0.10%
2022/12/07	2	14.10	21	14.01	14.05	-19	1,045	-1.82%
2022/12/06	1	14.60	1	14.70	14.35	0	1,049	0.00%
2022/12/02	2	14.90	2	14.78	14.90	0	1,039	0.00%
2022/12/01	1	14.45	2	14.58	14.55	-1	1,033	-0.10%
2022/11/30	3	14.10	3	14.13	14.25	0	1,031	0.00%
2022/11/29	1	13.70	1	13.95	13.95	0	1,035	0.00%
2022/11/28	1	13.80	1	13.95	13.85	0	1,038	0.00%
2022/11/25	4	14.04	2	14.10	13.95	2	1,045	0.19%
2022/11/24	1	14.00	4	14.10	14.15	-3	1,045	-0.29%
2022/11/23	1	14.00	1	14.10	14.05	0	1,044	0.00%
2022/11/22	2	13.93	2	14.03	14.00	0	1,047	0.00%
2022/11/21	2	14.18	0	14.30	14.00	2	1,053	0.19%
2022/11/18	3	14.42	2	14.55	14.30	1	1,056	0.09%
2022/11/17	1	14.10	2	14.18	14.45	-1	1,050	-0.10%
2022/11/16	5	14.16	6.3	14.19	14.15	-1.3	1,038	-0.12%
2022/11/10	0	0.00	0	13.75	13.85	0	1,005	0.00%
2022/11/09	0	0.00	3	13.78	13.95	-3	1,002	-0.30%
2022/11/08	1	13.55	1	13.50	13.50	0	923	0.00%
2022/11/04	0	0.00	1	13.30	13.50	-1	943	-0.11%
2022/11/03	0	0.00	2	13.20	13.25	-2	952	-0.21%
2022/11/02	4	13.28	5	13.20	13.15	-1	963	-0.10%
2022/11/01	0	0.00	1	13.05	13.10	-1	938	-0.11%
2022/10/31	0	0.00	2	12.93	12.90	-2	956	-0.21%
2022/10/28	1	12.80	0	0.00	12.65	1	1,020	0.10%
2022/10/27	3	12.87	2	12.98	13.00	1	1,066	0.09%
2022/10/26	1	12.65	4	12.80	12.70	-3	1,088	-0.28%
2022/10/25	2	12.75	2	12.93	12.65	0	1,102	0.00%
2022/10/24	3	12.80	5	12.91	12.75	-2	1,110	-0.18%
2022/10/21	1	12.65	1	12.65	12.65	0	1,123	0.00%
2022/10/20	1	12.45	0	0.00	12.55	1	1,133	0.09%
2022/10/19	2	12.78	2	12.93	12.65	0	1,144	0.00%
2022/10/18	2	12.70	1	12.85	12.85	1	1,148	0.09%
2022/10/17	0	0.00	2	12.43	12.70	-2	1,163	-0.17%
2022/10/14	2	12.65	4	12.48	12.65	-2	1,178	-0.17%
2022/10/13	2	11.95	0	0.00	11.85	2	1,179	0.17%
2022/10/12	1	12.65	1	12.75	12.75	0	1,162	0.00%
2022/10/11	2	12.98	0	0.00	12.95	2	1,166	0.17%
2022/10/07	1	13.45	1	13.40	13.45	0	1,169	0.00%
2022/10/06	3	13.50	1	13.60	13.50	2	1,181	0.17%
2022/10/05	0	0.00	3	13.60	13.45	-3	1,191	-0.25%
2022/10/04	1	13.10	1	13.15	13.30	0	1,203	0.00%
2022/10/03	0.2	12.90	0	0.00	12.95	0.2	1,211	0.02%
2022/09/30	2.1	12.53	2	12.63	12.90	0.1	1,230	0.01%
2022/09/29	3	12.87	2	12.83	12.85	1	1,247	0.08%
2022/09/28	1	12.60	1	12.40	12.35	0	1,254	0.00%
2022/09/27	4	13.41	3	13.55	13.30	1	1,240	0.08%
2022/09/26	3.2	13.91	1	13.45	13.35	2.2	1,257	0.17%
2022/09/23	1	14.75	1	14.85	14.55	0	1,268	0.00%
2022/09/22	2	14.73	1	14.80	14.75	1	1,292	0.08%
2022/09/21	2	14.85	0	0.00	14.80	2	1,288	0.16%
2022/09/19	2	14.88	3	15.05	14.85	-1	1,304	-0.08%
2022/09/16	5	15.01	4	15.21	14.85	1	1,316	0.08%
2022/09/15	0	0.00	0.2	15.30	15.30	-0.2	1,327	-0.02%
2022/09/14	2	15.10	6	15.07	15.15	-4	1,346	-0.30%
2022/09/13	0	0.00	1	15.25	15.15	-1	1,369	-0.07%
2022/09/12	2	14.90	3	15.13	15.10	-1	1,396	-0.07%
2022/09/08	1	14.70	1	14.80	14.90	0	1,433	0.00%
2022/09/06	1	15.05	0	0.00	15.00	1	1,464	0.07%
2022/09/02	2	15.65	1	15.80	15.55	1	1,490	0.07%
2022/08/30	1	15.60	0	0.00	15.85	1	1,502	0.07%
2022/08/29	1	15.60	0	0.00	15.65	1	1,504	0.07%
2022/08/23	1	15.85	1	15.95	15.85	0	1,558	0.00%
2022/08/22	1	16.30	0	0.00	16.20	1	1,578	0.06%
2022/08/19	1	16.40	1	16.55	16.55	0	1,578	0.00%
2022/08/18	0	0.00	3	16.08	16.20	-3	1,566	-0.19%
2022/08/17	0	0.00	0	16.20	16.10	0	1,562	0.00%
2022/08/15	2	16.13	2	16.28	16.15	0	1,564	0.00%
2022/08/12	0	0.00	1	15.90	15.85	-1	1,560	-0.06%
2022/08/09	2	15.28	0	0.00	15.25	2	1,542	0.13%
2022/08/08	0.2	15.80	0	0.00	15.50	0.2	1,536	0.01%
2022/08/05	1	15.90	0	0.00	15.90	1	1,522	0.07%
2022/08/04	0	0.00	2	15.55	15.60	-2	1,524	-0.13%
2022/08/03	0	0.00	0.1	16.70	16.60	-0.1	1,474	-0.01%
2022/08/02	1	16.75	1	16.65	16.65	0	1,449	0.00%
2022/08/01	1	16.90	1	17.00	17.00	0	1,436	0.00%
2022/07/29	0	0.00	1	16.90	16.90	-1	1,431	-0.07%
2022/07/28	0	0.00	1	16.70	16.75	-1	1,429	-0.07%
2022/07/27	0	0.00	1	16.70	16.75	-1	1,419	-0.07%
2022/07/26	3	16.62	0	0.00	16.40	3	1,414	0.21%
2022/07/25	1	16.80	1	16.95	16.90	0	1,413	0.00%
2022/07/22	1	16.90	1	17.25	16.95	0	1,417	0.00%
2022/07/21	0	0.00	1	16.90	17.00	-1	1,441	-0.07%
2022/07/20	2.1	16.80	3	16.83	16.75	-0.9	1,441	-0.06%
2022/07/19	1	16.55	1	16.45	16.55	0	1,461	0.00%
2022/07/18	1	16.40	2	16.30	16.35	-1	1,467	-0.07%
2022/07/15	2	15.95	1	16.15	16.10	1	1,465	0.07%
2022/07/14	0	0.00	1	15.90	15.85	-1	1,470	-0.07%
2022/07/13	1	15.55	2	15.63	15.55	-1	1,472	-0.07%
2022/07/12	2	15.35	1	15.00	15.05	1	1,479	0.07%
2022/07/11	2	15.90	5	15.80	15.80	-3	1,483	-0.20%
2022/07/07	2	15.13	4	15.45	15.85	-2	1,472	-0.14%
2022/07/06	1	15.40	0	0.00	15.20	1	1,461	0.07%
2022/07/04	2	15.75	2	16.00	15.80	0	1,482	0.00%
2022/07/01	2	15.80	53	16.04	15.40	-51	1,481	-3.44%
2022/06/30	15	16.61	20	16.70	16.45	-5	1,455	-0.34%
2022/06/29	1	17.15	0	0.00	17.30	1	1,439	0.07%
2022/06/28	4	17.45	2	17.58	17.35	2	1,475	0.14%
2022/06/27	0	0.00	5	17.61	17.75	-5	1,494	-0.33%
2022/06/24	3	17.15	2	17.35	17.10	1	1,502	0.07%
2022/06/23	3	16.93	2	16.93	17.00	1	1,529	0.07%
2022/06/22	28	17.32	1	17.05	17.00	27	1,729	1.56%
2022/06/21	0	0.00	28	17.60	17.85	-28	1,759	-1.59%
2022/06/20	3	17.42	6	17.10	17.00	-3	1,775	-0.17%
2022/06/17	2	18.13	2	18.30	18.10	0	1,791	0.00%
2022/06/16	67	19.08	16	18.94	18.70	51	1,818	2.80%
2022/06/14	4	19.48	2	19.48	19.45	2	1,936	0.10%
2022/06/13	3	19.93	0	0.00	19.90	3	1,919	0.16%
2022/06/10	0	0.00	3	20.60	20.60	-3	1,927	-0.16%
2022/05/31	1	21.80	1	22.00	21.50	0	2,156	0.00%
2022/05/30	0	0.00	45	21.38	21.60	-45	2,125	-2.12%
2022/05/26	1	20.70	1	20.90	20.65	0	2,137	0.00%
2022/05/25	0	0.00	60	20.85	20.90	-60	2,167	-2.77%
2022/05/19	1	21.20	1	21.05	21.20	0	2,274	0.00%
2022/05/18	100	21.15	1	21.15	21.10	99	2,291	4.32%
2022/05/13	0	0.00	1	20.40	20.35	-1	2,348	-0.04%
2022/05/12	2	20.10	1	20.15	19.80	1	2,351	0.04%
2022/05/11	3	20.37	6	20.47	20.20	-3	2,355	-0.13%
2022/05/10	1	20.60	1	20.75	20.75	0	2,427	0.00%
2022/05/09	3	21.12	2	21.28	20.80	1	2,479	0.04%
2022/05/06	1	21.10	2	21.28	21.60	-1	2,500	-0.04%
2022/05/05	2	21.75	1	21.85	21.65	1	2,516	0.04%
2022/05/04	2	21.18	2	21.33	21.40	0	2,555	0.00%
2022/05/03	0	0.00	1	21.30	21.15	-1	2,601	-0.04%
2022/04/29	2	21.23	3	21.77	21.15	-1	2,634	-0.04%
2022/04/28	5	21.06	4	21.23	21.15	1	2,672	0.04%
2022/04/27	4	20.68	3.2	20.74	21.10	0.8	2,749	0.03%
2022/04/26	1	21.75	0	0.00	21.60	1	2,730	0.04%
2022/04/25	2	22.18	0	0.00	21.90	2	2,761	0.07%
2022/04/22	3	22.88	3	22.97	22.90	0	2,759	0.00%
2022/04/21	10	23.30	1	23.35	23.25	9	2,810	0.32%
2022/04/20	3	23.07	13	23.08	23.15	-10	2,845	-0.35%
2022/04/19	0	0.00	2	23.10	23.10	-2	2,891	-0.07%
2022/04/18	1	22.50	0	0.00	22.60	1	2,967	0.03%
2022/04/14	1	23.55	0	0.00	23.45	1	3,097	0.03%
2022/04/13	0	0.00	2	23.30	23.55	-2	3,165	-0.06%
2022/04/12	0	0.00	3	23.00	23.05	-3	3,248	-0.09%
2022/04/11	3	23.25	3	23.10	23.05	0	3,344	0.00%
2022/04/08	0.1	23.75	2	23.95	23.75	-1.9	3,592	-0.05%
2022/04/07	13	23.75	0	0.00	23.60	13	3,776	0.34%
2022/04/06	0	0.00	0.8	24.02	24.05	-0.8	3,948	-0.02%
2022/03/31	5	24.42	0	0.00	24.45	5	4,293	0.12%
2022/03/30	2	25.15	0	0.00	24.85	2	4,757	0.04%
2022/03/29	3	25.00	4	25.23	25.05	-1	4,835	-0.02%
2022/03/28	6	24.58	5	24.77	24.90	1	4,878	0.02%
2022/03/25	7	25.74	4	25.73	25.15	3	4,902	0.06%
2022/03/24	1	25.30	0	0.00	25.30	1	4,738	0.02%
2022/03/23	0	24.95	0	0.00	24.95	0	4,782	0.00%
2022/03/22	4	24.61	11	24.53	24.80	-7	4,871	-0.14%
2022/03/21	1	24.45	3	24.62	24.60	-2	4,929	-0.04%
2022/03/18	6	24.16	13	24.12	24.45	-7	4,986	-0.14%
2022/03/17	5	23.09	10	23.12	23.25	-5	4,941	-0.10%
2022/03/16	1	22.55	2	22.83	22.50	-1	5,031	-0.02%
2022/03/15	3	22.50	1	22.55	22.35	2	5,142	0.04%
2022/03/14	3	22.90	2	23.25	23.10	1	5,373	0.02%
2022/03/10	2	22.90	2.2	22.86	22.90	-0.2	5,638	0.00%
2022/03/09	3.2	22.02	8	22.08	22.20	-4.8	5,696	-0.08%
2022/03/08	6	22.01	3	22.28	21.50	3	5,957	0.05%
2022/03/07	7	22.68	2	22.68	22.50	5	7,005	0.07%
2022/03/04	3	23.87	1	24.05	23.70	2	7,698	0.03%
2022/03/02	1	23.70	0	0.00	24.00	1	8,241	0.01%
2022/03/01	1	23.80	1	23.90	23.85	0	8,361	0.00%
2022/02/25	3	23.47	3	23.65	23.50	0	8,418	0.00%
2022/02/24	8	23.65	0	0.00	23.35	8	8,572	0.09%
2022/02/23	1	24.40	1	24.75	24.30	0	8,919	0.00%
2022/02/22	3	24.33	1	24.45	24.35	2	9,124	0.02%
2022/02/17	4	25.11	5	25.33	25.00	-1	9,801	-0.01%
2022/02/16	4	25.23	2	25.23	25.20	2	10,010	0.02%
2022/02/15	0	0.00	4	24.78	24.65	-4	10,157	-0.04%
2022/02/14	5	24.42	0	0.00	24.35	5	10,236	0.05%
2022/02/11	1	25.25	2	25.25	25.25	-1	10,412	-0.01%
2022/02/10	1	25.20	6	25.14	25.20	-5	10,542	-0.05%
2022/02/09	2	24.80	6	24.94	25.30	-4	10,585	-0.04%
2022/02/08	0	0.00	1	24.40	24.45	-1	10,600	-0.01%
2022/02/07	7	23.72	2.1	23.60	24.00	4.9	10,705	0.05%
2022/01/26	0.1	23.65	0	0.00	23.30	0.1	11,050	0.00%
2022/01/25	2	23.75	2	23.40	23.40	0	11,241	0.00%
2022/01/24	7	24.03	5	24.29	24.20	2	11,341	0.02%
2022/01/21	5	24.90	0	0.00	24.65	5	11,433	0.04%
2022/01/20	2	24.98	4	25.54	25.50	-2	11,496	-0.02%
2022/01/19	3	24.87	0	0.00	25.15	3	11,483	0.03%
2022/01/18	6	25.43	1	25.90	25.10	5	11,543	0.04%
2022/01/17	0	0.00	1	25.30	25.50	-1	11,564	-0.01%
2022/01/14	5	24.64	15	24.76	24.80	-10	11,597	-0.09%
2022/01/13	1	25.20	0	0.00	25.15	1	11,617	0.01%
2022/01/11	2	25.53	5	25.58	25.25	-3	11,662	-0.03%
2022/01/10	3	25.93	4	25.91	25.90	-1	11,660	-0.01%
2022/01/07	24	26.50	8	26.60	26.05	16	11,753	0.14%
2022/01/06	2	27.00	7	27.14	27.00	-5	11,772	-0.04%
2022/01/05	6	27.44	3	27.10	27.10	3	11,815	0.03%
2022/01/04	8	27.59	3	27.48	27.55	5	11,843	0.04%
2022/01/03	2	27.80	2.1	27.68	27.85	-0.1	11,828	0.00%
2021/12/30	8	27.54	6	27.58	27.70	2	11,651	0.02%
2021/12/29	11	27.20	10	27.26	27.30	1	11,570	0.01%
2021/12/28	1	27.00	1	27.00	26.85	0	11,556	0.00%
2021/12/27	28	27.07	4	27.18	27.00	24	11,660	0.21%
2021/12/24	33	27.19	35	27.21	27.35	-2	11,567	-0.02%
2021/12/23	3	26.32	6	26.38	26.35	-3	11,213	-0.03%
2021/12/22	5	26.03	4.1	26.23	25.90	0.9	11,372	0.01%
2021/12/21	3	25.83	9	26.02	25.80	-6	11,439	-0.05%
2021/12/20	3	25.88	0	0.00	25.75	3	11,510	0.03%
2021/12/17	13	26.17	0	0.00	26.05	13	11,611	0.11%
2021/12/16	2.1	26.61	15	26.64	26.80	-12.9	11,789	-0.11%
2021/12/15	4	26.16	4	26.25	26.20	0	11,905	0.00%
2021/12/14	8	25.96	2	25.93	25.75	6	12,137	0.05%
2021/12/13	17	26.49	6	26.72	26.40	11	12,420	0.09%
2021/12/10	9	26.62	47	26.75	26.50	-38	12,605	-0.30%
2021/12/09	6	26.98	2	27.00	26.70	4	12,786	0.03%
2021/12/08	17.1	27.40	32.1	27.38	27.15	-15	12,948	-0.12%
2021/12/07	9	26.77	37	27.20	27.35	-28	13,140	-0.21%
2021/12/06	19	26.71	0	0.00	26.60	19	13,635	0.14%
2021/12/03	28	27.27	8.1	27.44	27.00	20	13,941	0.14%
2021/12/02	17	27.27	39	27.20	26.95	-22	14,271	-0.15%
2021/12/01	85.1	28.18	27	27.99	27.80	58.1	14,650	0.40%
2021/11/30	13	27.59	48	27.00	28.10	-35	14,388	-0.24%
2021/11/29	33	25.59	34	25.60	25.55	-1	14,168	-0.01%
2021/11/26	32	26.86	46	26.89	26.60	-14	14,466	-0.10%
2021/11/25	24	26.73	17	26.75	26.45	7	14,563	0.05%
2021/11/24	2	25.80	6	26.03	26.20	-4	14,807	-0.03%
2021/11/23	34.2	26.47	5	26.25	26.15	29.2	15,772	0.18%
2021/11/22	46	27.26	27	27.25	27.30	19	16,008	0.12%
2021/11/19	24	26.55	28.5	26.55	26.85	-4.5	16,031	-0.03%
2021/11/18	16	26.24	7	26.14	26.10	9	16,273	0.06%
2021/11/17	8	26.40	43	26.70	26.90	-35	16,561	-0.21%
2021/11/16	20	25.64	4	25.81	25.90	16	16,392	0.10%
2021/11/15	12	25.53	20	25.49	25.60	-8	16,550	-0.05%
2021/11/12	6	24.90	13	24.77	24.55	-7	16,751	-0.04%
2021/11/11	15	25.49	3	25.55	25.20	12	17,178	0.07%
2021/11/10	11.1	25.46	3	25.50	25.55	8.1	17,624	0.05%
2021/11/09	6	26.19	19.5	26.25	26.00	-13.5	18,390	-0.07%
2021/11/08	17	25.91	12	26.39	25.80	5	18,846	0.03%
2021/11/05	1	25.75	10	25.55	25.85	-9	19,553	-0.05%
2021/11/04	6	26.10	6	26.20	25.70	0	20,495	0.00%
2021/11/03	20.1	26.62	3	26.53	25.80	17.1	22,304	0.08%
2021/11/02	9	26.06	7	26.04	26.60	2	24,642	0.01%
2021/11/01	1	25.90	7	25.89	25.95	-6	25,540	-0.02%
2021/10/29	10	25.52	4	25.26	25.20	6	25,707	0.02%
2021/10/28	5	25.79	19	25.86	26.05	-14	25,842	-0.05%
2021/10/27	4	25.69	11	25.60	25.80	-7	26,197	-0.03%
2021/10/26	8	25.56	2	25.40	25.10	6	26,488	0.02%
2021/10/25	1	25.70	3	25.60	25.70	-2	26,635	-0.01%
2021/10/22	7.1	25.45	3	25.53	25.45	4.1	26,950	0.02%
2021/10/21	7	25.24	5	25.72	25.05	2	27,283	0.01%
2021/10/20	3	25.23	11	25.35	25.15	-8	27,492	-0.03%
2021/10/19	8	25.30	9	25.27	25.30	-1	27,842	0.00%
2021/10/18	2	24.55	1	24.95	24.55	1	28,634	0.00%
2021/10/15	1	24.85	3.1	24.65	24.80	-2.1	29,069	-0.01%
2021/10/14	4	23.69	5.1	23.85	23.65	-1.1	29,343	0.00%
2021/10/13	15	24.24	8	23.75	23.70	7	29,746	0.02%
2021/10/12	5	24.51	1	24.90	24.35	4	29,981	0.01%
2021/10/08	2	25.48	1	25.60	25.55	1	30,475	0.00%
2021/10/07	2	26.10	4	25.81	26.10	-2	31,126	-0.01%
2021/10/06	9	25.36	4	25.38	24.90	5	32,701	0.02%
2021/10/05	4.2	25.18	12	25.29	25.65	-7.9	33,514	-0.02%
2021/10/04	12	25.05	4	25.10	24.50	8	35,120	0.02%
2021/10/01	2	26.20	15	25.83	25.85	-13	35,406	-0.04%
2021/09/30	6	26.71	12	26.87	27.00	-6	35,605	-0.02%
2021/09/29	32	26.82	3	27.03	26.30	29	35,968	0.08%
2021/09/28	2	27.95	0	0.00	28.05	2	36,179	0.01%
2021/09/27	9	28.27	11	28.38	28.20	-2	36,410	-0.01%
2021/09/24	5	28.67	8	28.86	28.55	-3	36,463	-0.01%
2021/09/23	16	28.48	11	28.97	28.20	5	36,408	0.01%
2021/09/22	4	28.69	15	28.77	28.30	-11	36,306	-0.03%
2021/09/17	38	28.80	8	28.80	28.75	30	36,253	0.08%
2021/09/16	8	29.14	34	29.21	29.55	-26	36,183	-0.07%
2021/09/15	6	28.43	5	28.35	28.30	1	35,892	0.00%
2021/09/14	16	28.98	6	29.28	29.05	10	35,759	0.03%
2021/09/13	6	29.13	11	29.26	28.90	-5	35,654	-0.01%
2021/09/10	24	29.65	9	29.69	29.85	15	35,997	0.04%
2021/09/09	3	29.57	45	29.63	30.10	-42	36,385	-0.12%
2021/09/08	29	28.70	25	28.78	28.30	4	36,618	0.01%
2021/09/07	26	28.65	21	28.52	28.50	5	36,439	0.01%
2021/09/06	194	30.67	154	30.00	29.90	40	36,113	0.11%	大買/大賣/
2021/09/03	23	30.13	46.2	30.22	30.65	-23.2	35,579	-0.07%
2021/09/02	38.2	29.46	14	29.65	28.95	24.2	35,229	0.07%
2021/09/01	17	30.16	13.1	30.24	30.50	3.9	34,963	0.01%
2021/08/31	17	29.81	17	29.82	30.45	0	34,532	0.00%
2021/08/30	7.1	29.31	32	29.05	29.15	-24.9	34,421	-0.07%
2021/08/27	35	29.81	15	29.68	28.65	20	34,102	0.06%
2021/08/26	13	28.89	15.1	29.00	29.30	-2.1	33,124	-0.01%
2021/08/25	8.1	28.47	12.2	28.64	28.55	-4.1	32,777	-0.01%
2021/08/24	13.1	28.10	9	28.01	27.95	4.1	32,487	0.01%
2021/08/23	3	27.60	8.5	27.87	28.60	-5.5	32,099	-0.02%
2021/08/20	9.5	25.87	24	25.96	26.50	-14.5	31,797	-0.05%
2021/08/19	9	26.13	3	26.57	25.50	6	31,611	0.02%
2021/08/18	33	25.16	47	25.19	26.90	-14	31,672	-0.04%
2021/08/17	45	25.99	21	25.53	25.05	24	31,361	0.08%
2021/08/16	13	25.78	75	25.96	25.85	-62	30,920	-0.20%
2021/08/13	28	27.68	10	27.51	26.85	18	30,425	0.06%
2021/08/12	15	27.89	17	28.12	28.05	-2	29,558	-0.01%
2021/08/11	23	28.12	17	28.48	27.40	6	29,119	0.02%
2021/08/10	35.1	29.52	39	29.36	29.30	-3.9	28,381	-0.01%
2021/08/09	105	30.88	58	30.30	29.85	47	27,503	0.17%	大買/
2021/08/06	134	30.39	159	30.48	29.35	-25	25,670	-0.10%	大買/大賣/
2021/08/05	66	29.38	88	29.08	31.15	-22	23,188	-0.09%
2021/08/04	18	28.08	22	28.14	28.35	-4	22,281	-0.02%
2021/08/03	11	27.69	15	27.75	28.00	-4	22,117	-0.02%
2021/08/02	72	27.83	21	27.62	27.20	51	22,141	0.23%
2021/07/30	13	27.29	12	27.02	26.65	1	21,909	0.00%
2021/07/29	12	26.26	61	26.40	26.20	-49	21,642	-0.23%
2021/07/28	8	25.70	8	25.74	26.20	0	21,511	0.00%
2021/07/27	80.1	28.39	14	27.98	27.05	66.1	21,360	0.31%
2021/07/26	4	28.19	11	28.15	28.15	-7	21,094	-0.03%
2021/07/23	7	27.65	10	27.96	28.10	-3	21,018	-0.01%
2021/07/22	51	28.26	16	28.47	27.80	35	20,792	0.17%
2021/07/21	8	27.27	24	27.41	27.55	-16	20,057	-0.08%
2021/07/20	88	27.04	72	26.98	26.65	16	19,848	0.08%
2021/07/19	22	26.95	6	26.80	27.00	16	19,639	0.08%
2021/07/16	8	26.13	9.2	26.17	26.45	-1.2	19,323	-0.01%
2021/07/15	13	25.37	30	25.51	26.20	-17	19,163	-0.09%
2021/07/14	22	25.72	42	26.01	25.30	-20	18,720	-0.11%
2021/07/13	77	28.17	112	27.13	27.35	-35	18,262	-0.19%	大賣/
2021/07/12	69	26.02	100	25.28	26.40	-31	16,717	-0.19%
2021/07/09	46	24.02	31	23.95	24.00	15	15,872	0.09%
2021/07/08	1	22.65	16	23.09	23.20	-15	14,274	-0.11%
2021/07/07	5	20.62	19	20.79	21.10	-14	13,999	-0.10%
2021/07/06	47	21.01	58	20.72	20.40	-11	13,812	-0.08%
2021/07/05	52	20.59	23	20.15	20.65	29	13,568	0.21%
2021/07/02	61	19.62	13.1	19.78	19.85	47.9	13,896	0.34%
2021/07/01	24	19.36	4	19.55	19.40	20	14,443	0.14%
2021/06/30	19	19.42	18	19.43	19.50	1	14,510	0.01%
2021/06/29	11	19.30	3	19.32	19.20	8	14,458	0.06%
2021/06/28	41	19.41	16	19.46	19.65	25	14,351	0.17%
2021/06/25	24.1	19.49	7	19.48	19.05	17.1	14,312	0.12%
2021/06/24	4	18.88	8	19.01	19.30	-4	14,589	-0.03%
2021/06/23	21	18.69	17	18.76	18.95	4	14,571	0.03%
2021/06/22	6	18.58	6.1	18.86	18.45	-0.1	14,656	0.00%
2021/06/21	7.2	18.97	8	19.27	18.50	-0.8	14,558	-0.01%
2021/06/18	24	19.98	66	19.58	19.45	-42	14,066	-0.30%
2021/06/17	18	19.83	27.2	20.01	20.80	-9.2	13,399	-0.07%
2021/06/16	12.1	19.11	3	18.98	19.00	9.1	12,572	0.07%
2021/06/15	3	18.97	12	18.90	18.90	-9	12,434	-0.07%
2021/06/11	11	18.61	15	18.80	18.85	-4	12,411	-0.03%
2021/06/10	35	18.88	18.2	18.92	18.80	16.8	12,326	0.14%
2021/06/09	7	18.56	5	18.75	18.80	2	11,896	0.02%
2021/06/08	0	0.00	5	18.02	18.40	-5	11,693	-0.04%
2021/06/07	75	18.71	21	18.71	17.70	54	11,709	0.46%
2021/06/04	2	18.00	2	18.02	18.05	0	11,394	0.00%
2021/06/03	9	17.93	9	18.05	18.00	0	11,377	0.00%
2021/06/02	23	17.67	22	17.78	17.80	1	11,354	0.01%
2021/06/01	18	17.79	34	17.85	17.85	-16	11,327	-0.14%
2021/05/31	35	17.59	17	17.62	17.40	18	11,239	0.16%
2021/05/28	17	17.51	76	17.49	17.50	-59	11,235	-0.53%
2021/05/27	18	16.90	37.1	17.02	17.05	-19.1	11,157	-0.17%
2021/05/26	76.1	16.96	29	17.18	16.85	47.1	11,189	0.42%
2021/05/25	15	16.64	7	16.73	16.60	8	10,914	0.07%
2021/05/24	25	16.16	25	16.06	16.25	0	10,951	0.00%
2021/05/21	5	15.54	50	15.49	15.60	-45	10,934	-0.41%
2021/05/20	11	15.55	4	15.84	15.35	7	11,253	0.06%
2021/05/19	72	15.79	28	15.66	16.05	44	11,316	0.39%
2021/05/18	2	14.63	25	14.53	14.90	-23	11,332	-0.20%
2021/05/17	31	14.06	8	14.67	13.55	23	11,593	0.20%
2021/05/14	23	15.62	22	15.57	15.05	1	11,474	0.01%
2021/05/13	24	15.03	18	15.47	15.30	6	11,425	0.05%
2021/05/12	44	17.11	21	17.39	16.35	23	11,225	0.20%
2021/05/11	19	18.39	20	18.50	18.15	-1	11,028	-0.01%
2021/05/10	10	19.01	16	19.19	19.20	-6	10,942	-0.05%
2021/05/07	0	0.00	24	18.06	18.50	-24	10,759	-0.22%
2021/05/06	3	17.37	2	17.50	16.85	1	10,719	0.01%
2021/05/05	5	17.50	5.1	17.80	17.20	-0.1	10,680	0.00%
2021/05/04	16	17.30	11	17.40	17.70	5	10,660	0.05%
2021/05/03	7	18.70	5	18.95	18.35	2	10,488	0.02%
2021/04/29	12	18.98	3	19.13	18.85	9	10,435	0.09%
2021/04/28	2	19.50	5.2	19.26	19.60	-3.2	10,339	-0.03%
2021/04/27	10	19.10	70	19.12	19.05	-60	10,446	-0.57%
2021/04/26	75	19.78	7	19.54	19.50	68	10,486	0.65%
2021/04/23	3	18.78	20	18.82	18.95	-17	10,331	-0.16%
2021/04/22	12	18.69	12	18.86	18.10	0	10,438	0.00%
2021/04/21	2	19.10	4	19.21	19.00	-2	11,121	-0.02%
2021/04/20	4	18.85	35	18.96	19.05	-31	11,229	-0.28%
2021/04/19	53	18.95	4	19.15	18.85	49	11,325	0.43%
2021/04/16	3	18.30	21	18.24	18.65	-18	11,180	-0.16%
2021/04/15	4	17.96	1	17.85	18.05	3	11,092	0.03%
2021/04/14	17	17.50	18	17.66	17.60	-1	11,089	-0.01%
2021/04/13	14	18.51	27	18.58	18.15	-13	11,094	-0.12%
2021/04/12	7	18.80	5	18.57	18.45	2	11,003	0.02%
2021/04/09	7	18.09	23	18.35	18.20	-16	10,957	-0.15%
2021/04/08	81.2	18.75	35	18.79	18.90	46.2	10,753	0.43%
2021/04/07	11	18.41	2	17.65	18.45	9	9,992	0.09%
2021/04/06	23	16.31	14	16.71	16.80	9	9,169	0.10%
2021/04/01	1	16.00	0	0.00	16.10	1	9,004	0.01%
2021/03/31	7	16.11	0	0.00	16.05	7	9,079	0.08%
2021/03/30	2	16.03	0	0.00	16.15	2	9,048	0.02%
2021/03/29	44	16.69	5	16.68	16.50	39	8,930	0.44%
2021/03/26	1	16.20	1	16.60	16.45	0	8,460	0.00%
2021/03/25	8	16.24	7	16.44	16.15	1	8,444	0.01%
2021/03/24	4	16.02	7	16.28	16.10	-3	8,306	-0.04%
2021/03/23	22	16.04	16	16.04	15.85	6	8,273	0.07%
2021/03/22	15	16.34	3	16.63	16.40	12	8,191	0.15%
2021/03/19	5	16.00	19	16.18	16.25	-14	8,094	-0.17%
2021/03/18	1	16.25	7	16.22	16.25	-6	8,125	-0.07%
2021/03/17	1	16.00	8	16.06	16.00	-7	8,179	-0.09%
2021/03/15	10	15.82	1	15.90	15.85	9	8,432	0.11%
2021/03/12	1	15.45	3	15.55	15.70	-2	8,564	-0.02%
2021/03/11	2	15.45	6	15.44	15.45	-4	8,905	-0.04%
2021/03/10	1	15.10	11	15.19	15.10	-10	9,136	-0.11%
2021/03/09	2	14.85	2	14.93	14.85	0	9,208	0.00%
2021/03/08	3	15.18	1	15.25	15.15	2	9,490	0.02%
2021/03/05	4	15.09	1	15.40	15.10	3	9,625	0.03%
2021/03/04	3	15.55	1	15.55	15.40	2	9,804	0.02%
2021/03/03	2	15.90	1	15.90	15.70	1	9,899	0.01%
2021/03/02	6	15.98	4	16.14	15.75	2	9,876	0.02%
2021/02/26	0	0.00	4	15.96	16.05	-4	9,941	-0.04%
2021/02/25	2	15.85	1	15.95	15.80	1	10,284	0.01%
2021/02/24	4	16.05	2	16.40	15.75	2	10,344	0.02%
2021/02/23	8	16.08	3	16.17	16.10	5	10,691	0.05%
2021/02/22	6	16.21	21	16.20	16.10	-15	10,581	-0.14%
2021/02/19	10	15.46	14	15.48	15.60	-4	10,255	-0.04%
2021/02/18	19	15.23	17	15.28	15.30	2	10,124	0.02%
2021/02/17	13	15.15	22.7	15.05	15.30	-9.7	9,965	-0.10%
2021/02/05	2	13.95	3	14.10	13.95	-1	9,622	-0.01%
2021/02/04	3	14.12	10	13.85	13.85	-7	9,606	-0.07%
2021/02/03	2	13.93	2	14.10	13.90	0	9,550	0.00%
2021/02/02	2	13.78	7	13.86	13.80	-5	9,551	-0.05%
2021/02/01	16	13.40	16	13.48	13.55	0	9,597	0.00%
2021/01/29	8	14.06	2	14.23	13.80	6	9,543	0.06%
2021/01/28	11	14.21	54	14.03	14.25	-43	9,444	-0.46%
2021/01/27	0	14.00	0	0.00	13.90	0	9,261	0.00%
2021/01/26	10	14.07	0	0.00	14.00	10	9,212	0.11%
2021/01/25	1	14.25	2	14.33	14.25	-1	9,146	-0.01%
2021/01/22	10	14.51	10	14.67	14.50	0	9,103	0.00%
2021/01/21	5	14.55	33	14.63	14.35	-28	9,046	-0.31%
2021/01/20	59.5	14.88	10	14.90	14.35	49.5	8,951	0.55%
2021/01/19	7	14.69	31	14.87	15.10	-24	8,694	-0.28%
2021/01/18	20.2	14.33	6	14.43	14.50	14.2	8,591	0.17%
2021/01/15	21	15.11	5	15.45	15.00	16	8,613	0.19%
2021/01/14	8	16.24	17	16.34	16.00	-9	8,441	-0.11%
2021/01/13	12	15.22	7.3	15.10	15.55	4.7	7,538	0.06%
2021/01/12	23	14.68	15	14.87	14.50	8	7,235	0.11%
2021/01/11	3	14.57	10	14.75	14.80	-7	6,975	-0.10%
2021/01/08	7	14.34	4	14.46	14.25	3	6,834	0.04%
2021/01/07	6	14.44	7	14.46	14.55	-1	6,790	-0.01%
2021/01/06	18	14.55	7	14.46	14.10	11	6,719	0.16%
2021/01/05	24	14.63	8	14.83	14.90	16	6,538	0.24%
2021/01/04	20	14.49	5	14.59	14.55	15	6,416	0.23%
2020/12/31	3	14.17	4	14.25	14.25	-1	6,307	-0.02%
2020/12/30	9	14.09	9	14.18	14.05	0	6,261	0.00%
2020/12/29	8	14.11	12	14.18	14.10	-4	6,232	-0.06%
2020/12/28	0	0.00	1	14.20	14.35	-1	6,224	-0.02%
2020/12/25	10	14.13	5	14.27	14.20	5	6,165	0.08%
2020/12/24	0	0.00	1	13.90	13.95	-1	6,046	-0.02%
2020/12/23	3	13.53	5	13.68	13.80	-2	6,018	-0.03%
2020/12/22	11	13.76	9	13.93	13.50	2	6,020	0.03%
2020/12/21	7	13.39	12	13.70	13.65	-5	6,003	-0.08%
2020/12/18	32	14.04	2	13.93	13.80	30	5,951	0.50%
2020/12/17	2	14.28	1	14.15	14.15	1	5,882	0.02%
2020/12/16	4	14.13	3	14.22	14.10	1	5,860	0.02%
2020/12/15	2	14.00	1	14.10	14.00	1	5,830	0.02%
2020/12/14	7	14.41	12	14.54	14.35	-5	5,774	-0.09%
2020/12/11	5.3	13.92	47	14.23	13.85	-41.7	5,674	-0.73%
2020/12/10	9	14.53	5	14.58	14.40	4	5,542	0.07%
2020/12/09	28	14.68	7	14.80	14.95	21	5,392	0.39%
2020/12/08	10.7	14.37	0	0.00	14.40	10.7	5,187	0.21%
2020/12/07	5	14.53	8.2	14.60	14.55	-3.2	5,049	-0.06%
2020/12/04	25	13.74	17	13.64	13.70	8	4,674	0.17%
2020/12/03	6	13.12	23	13.13	13.10	-17	4,405	-0.39%
2020/12/02	5	13.27	14	13.20	13.35	-9	4,450	-0.20%
2020/12/01	3	12.85	2	12.55	13.00	1	4,151	0.02%
2020/11/30	4.5	12.69	1	12.80	12.65	3.5	4,000	0.09%
2020/11/27	0	0.00	2	12.55	12.55	-2	3,815	-0.05%
2020/11/26	2	12.15	0	0.00	12.15	2	3,693	0.05%
2020/11/25	4	12.28	2	12.25	12.15	2	3,660	0.05%
2020/11/24	10	12.17	20	12.29	12.10	-10	3,506	-0.29%
2020/11/23	6	11.85	2	11.95	11.90	4	3,088	0.13%
2020/11/20	42	12.05	40	11.96	12.05	2	3,046	0.07%
2020/11/19	12	11.47	7	11.47	11.55	5	2,592	0.19%
2020/11/18	17	11.40	12	11.51	11.35	5	2,574	0.19%
2020/11/16	1	11.30	2	11.50	11.30	-1	2,572	-0.04%
2020/11/13	1	11.15	4	11.21	11.25	-3	2,567	-0.12%
2020/11/12	17	11.11	16	11.20	11.15	1	2,581	0.04%
2020/11/11	4	11.19	5	11.32	11.25	-1	2,600	-0.04%
2020/11/10	9	11.20	10	11.32	11.15	-1	2,643	-0.04%
2020/11/09	3	11.20	24	11.15	11.20	-21	2,800	-0.75%
2020/11/06	0	0.00	2	10.85	10.70	-2	2,794	-0.07%
2020/11/04	14	10.76	10	10.89	10.80	4	2,835	0.14%
2020/11/03	10	10.85	9	10.85	10.80	1	2,833	0.04%
2020/11/02	10	10.56	6	10.61	10.65	4	2,857	0.14%
2020/10/30	8	10.79	0	0.00	10.65	8	2,872	0.28%
2020/10/29	10	10.82	1	10.95	10.85	9	2,876	0.31%
2020/10/28	7	11.10	1	11.40	11.00	6	2,869	0.21%
2020/10/27	13	11.34	7	11.46	11.30	6	2,850	0.21%
2020/10/26	3	11.58	3	11.72	11.55	0	2,838	0.00%
2020/10/23	2	11.35	19	11.28	11.70	-17	2,798	-0.61%
2020/10/22	7	10.81	6	11.05	10.90	1	2,652	0.04%
2020/10/21	3	10.90	6	10.97	11.00	-3	2,532	-0.12%
2020/10/19	3	10.83	3	10.87	10.85	0	2,580	0.00%
2020/10/16	3	10.85	0	0.00	10.80	3	2,608	0.11%
2020/10/15	1	10.95	1	11.05	11.05	0	2,644	0.00%
2020/10/14	1	10.90	2	10.98	11.00	-1	2,690	-0.04%
2020/10/13	2	10.80	2	10.90	10.85	0	2,761	0.00%
2020/10/12	2	10.95	11	11.00	10.90	-9	2,823	-0.32%
2020/10/08	2	10.95	6	11.01	10.95	-4	2,920	-0.14%
2020/10/07	2	10.90	8	10.89	10.90	-6	2,942	-0.20%
2020/10/06	6	10.70	7	10.76	10.75	-1	2,973	-0.03%
2020/10/05	8	10.73	3	10.73	10.70	5	3,062	0.16%
2020/09/30	11	10.37	16	10.52	10.60	-5	3,115	-0.16%
2020/09/29	6	10.43	2	10.75	10.40	4	3,285	0.12%
2020/09/28	2	10.35	21	10.52	10.55	-19	3,508	-0.54%
2020/09/25	22	10.23	4	10.50	10.35	18	4,294	0.42%
2020/09/24	12	10.54	0	0.00	10.50	12	4,587	0.26%
2020/09/23	15	11.08	4	11.10	11.00	11	4,604	0.24%
2020/09/22	2	11.20	0	0.00	11.25	2	4,625	0.04%
2020/09/21	12	11.48	1	11.75	11.40	11	4,627	0.24%
2020/09/18	7	11.63	1	11.75	11.65	6	4,599	0.13%
2020/09/17	3	11.62	8	11.69	11.65	-5	4,592	-0.11%
2020/09/16	3	11.50	0	11.50	11.50	3	4,604	0.07%
2020/09/15	0	0.00	17	11.68	11.65	-17	4,626	-0.37%
2020/09/11	7	11.26	4	11.40	11.25	3	4,703	0.06%
2020/09/10	10	11.58	3	11.78	11.55	7	4,691	0.15%
2020/09/09	1	11.55	1	11.70	11.70	0	4,688	0.00%
2020/09/08	8	11.89	0	0.00	11.75	8	4,696	0.17%
2020/09/07	2	12.15	12	12.03	12.10	-10	4,696	-0.21%
2020/09/04	10	11.55	2	11.75	11.75	8	4,943	0.16%
2020/09/03	10	11.64	20	11.80	11.75	-10	5,059	-0.20%
2020/09/02	16	11.74	8	11.93	11.65	8	5,124	0.16%
2020/09/01	9	11.58	10	11.75	11.75	-1	5,162	-0.02%
2020/08/31	2	11.60	0	0.00	11.60	2	5,167	0.04%
2020/08/28	0	0.00	2	11.65	11.75	-2	5,166	-0.04%
2020/08/27	9	11.66	3	11.90	11.55	6	5,225	0.11%
2020/08/26	3	11.77	3	11.97	11.75	0	5,259	0.00%
2020/08/25	0	0.00	12	11.78	11.75	-12	5,244	-0.23%
2020/08/24	0	0.00	3	11.38	11.30	-3	5,189	-0.06%
2020/08/21	0	0.00	11	11.13	11.25	-11	5,189	-0.21%
2020/08/20	24	10.90	4	10.80	10.80	20	5,172	0.39%
2020/08/19	8	11.57	0	0.00	11.50	8	5,126	0.16%
2020/08/18	2	11.68	2	11.78	11.75	0	5,118	0.00%
2020/08/17	0	0.00	2	11.78	11.75	-2	5,096	-0.04%
2020/08/14	1	11.70	6	11.74	11.70	-5	5,068	-0.10%
2020/08/13	2	11.58	5	11.70	11.50	-3	5,021	-0.06%
2020/08/12	3	10.93	13	11.30	12.00	-10	4,842	-0.21%
2020/08/11	2	11.10	0	0.00	11.15	2	4,780	0.04%
2020/08/10	0	0.00	2	11.30	11.25	-2	4,782	-0.04%
2020/08/03	0	0.00	15	10.90	10.80	-15	4,792	-0.31%
2020/07/30	5	10.86	6	10.79	10.90	-1	4,879	-0.02%
2020/07/29	1	10.35	1	10.50	10.50	0	4,881	0.00%
2020/07/28	1	10.50	0	0.00	10.40	1	4,862	0.02%
2020/07/27	2	10.65	0	0.00	10.60	2	4,865	0.04%
2020/07/24	3	10.88	1	11.00	10.85	2	4,981	0.04%
2020/07/23	8	11.15	3	11.18	11.15	5	5,028	0.10%
2020/07/22	2	11.10	2	11.10	11.10	0	5,033	0.00%
2020/07/21	6	11.08	9	11.16	11.10	-3	5,005	-0.06%
2020/07/20	10	10.61	7	10.74	10.65	3	4,984	0.06%
2020/07/16	1	11.10	3	11.20	11.15	-2	4,902	-0.04%
2020/07/15	7	11.52	6	11.70	11.40	1	4,831	0.02%
2020/07/14	3	11.57	3	11.65	11.50	0	4,764	0.00%
2020/07/13	3	11.68	9	11.87	11.70	-6	4,739	-0.13%
2020/07/10	9	11.83	6	11.92	11.60	3	4,711	0.06%
2020/07/09	31	12.30	14	12.36	12.35	17	4,636	0.37%
2020/07/08	6	12.54	23	12.65	12.85	-17	4,513	-0.38%
2020/07/07	41	12.42	28	12.45	12.35	13	4,321	0.30%
2020/07/06	27	12.85	29	12.93	12.95	-2	4,112	-0.05%
2020/07/03	5	11.68	6	11.76	11.90	-1	3,344	-0.03%
2020/07/02	0	0.00	10	10.73	10.85	-10	3,054	-0.33%
2020/07/01	6	10.50	9	10.67	10.50	-3	2,989	-0.10%
2020/06/29	0	0.00	1	10.45	10.30	-1	2,951	-0.03%
2020/06/24	6	10.37	8	10.43	10.45	-2	2,957	-0.07%
2020/06/23	7	10.39	2	10.50	10.30	5	2,983	0.17%
2020/06/22	6	10.53	2	10.73	10.50	4	3,044	0.13%
2020/06/19	1	10.85	16	10.58	10.75	-15	3,052	-0.49%
2020/06/18	2	10.35	2	10.45	10.40	0	2,976	0.00%
2020/06/17	0	0.00	5	10.55	10.50	-5	2,972	-0.17%
2020/06/16	0	0.00	3	10.47	10.40	-3	2,980	-0.10%
2020/06/15	5	10.25	1	10.40	10.20	4	2,988	0.13%
2020/06/12	6	10.18	10	10.37	10.25	-4	2,986	-0.13%
2020/06/11	22	10.76	17	10.91	10.50	5	2,959	0.17%
2020/06/10	1	9.91	16	10.14	10.65	-15	2,602	-0.58%
2020/06/09	9	10.17	5	10.20	9.90	4	2,546	0.16%
2020/06/05	0	0.00	2	9.94	9.86	-2	2,483	-0.08%
2020/06/02	1	9.61	20	9.72	9.96	-19	2,515	-0.76%
2020/06/01	0	0.00	3	9.47	9.53	-3	2,497	-0.12%
2020/05/27	0	0.00	1	9.38	9.45	-1	2,567	-0.04%
2020/05/26	1	9.31	2	9.44	9.32	-1	2,808	-0.04%
2020/05/25	4	9.33	2	9.35	9.31	2	2,867	0.07%
2020/05/22	6	9.42	0	0.00	9.37	6	2,912	0.21%
2020/05/21	0	0.00	5	9.61	9.60	-5	2,929	-0.17%
2020/05/20	2	9.50	2	9.48	9.45	0	2,929	0.00%
2020/05/19	0	0.00	7	9.37	9.36	-7	2,930	-0.24%
2020/05/18	8	9.29	0	0.00	9.23	8	2,976	0.27%
2020/05/15	3	9.34	1	9.47	9.41	2	2,992	0.07%
2020/05/14	6	9.66	3	9.79	9.52	3	2,982	0.10%
2020/05/13	0	0.00	12	9.89	9.89	-12	2,965	-0.40%
2020/05/12	15	9.80	0	0.00	9.85	15	2,977	0.50%
2020/05/11	2	10.00	5	10.00	9.98	-3	3,037	-0.10%
2020/05/08	25	10.02	10	10.21	9.97	15	3,030	0.49%
2020/05/07	0	0.00	6	10.13	10.15	-6	2,984	-0.20%
2020/05/06	0	0.00	5	9.99	9.90	-5	2,959	-0.17%
2020/04/30	2	9.96	3	10.00	9.99	-1	2,921	-0.03%
2020/04/29	26	10.05	2	10.48	10.00	24	2,938	0.82%
2020/04/28	6	10.12	33	10.14	10.30	-27	2,866	-0.94%
2020/04/27	0	0.00	11	9.56	9.68	-11	2,937	-0.37%
2020/04/24	0	0.00	2	9.39	9.27	-2	3,025	-0.07%
2020/04/23	0	0.00	10	9.35	9.42	-10	3,380	-0.30%
2020/04/22	1	8.71	18	9.11	9.16	-17	3,786	-0.45%
2020/04/21	31	8.94	0	0.00	8.81	31	3,831	0.81%
2020/04/17	2	9.41	1	9.79	9.30	1	3,958	0.03%
2020/04/16	1	9.10	3	9.24	9.50	-2	3,932	-0.05%
2020/04/15	0	0.00	8	9.24	9.18	-8	3,957	-0.20%
2020/04/14	0	0.00	5	9.09	9.12	-5	3,972	-0.13%
2020/04/10	5	8.82	0	0.00	8.88	5	3,999	0.13%
2020/04/09	12	8.82	20	8.96	8.88	-8	4,034	-0.20%
2020/04/08	0	0.00	7	8.80	8.87	-7	4,071	-0.17%
2020/04/07	8	8.65	12	8.67	8.61	-4	4,069	-0.10%
2020/04/06	0	8.90	1	8.37	8.35	-1	4,078	-0.02%
2020/04/01	0	0.00	1	8.34	8.26	-1	4,148	-0.02%
2020/03/31	4	8.16	2	8.24	8.24	2	4,273	0.05%
2020/03/30	3	8.11	5	8.16	8.29	-2	4,335	-0.05%
2020/03/27	6	8.26	4	8.35	8.10	2	4,668	0.04%
2020/03/26	11	7.86	3	8.04	8.21	8	4,916	0.16%
2020/03/25	3	7.56	11	7.57	7.74	-8	4,873	-0.16%
2020/03/24	6	7.18	6	7.29	7.23	0	4,820	0.00%
2020/03/23	4	7.07	0	0.00	6.97	4	4,809	0.08%
2020/03/20	1.8	7.49	41	7.42	7.43	-39.2	4,804	-0.82%
2020/03/19	5	7.20	40	7.03	7.03	-35	4,772	-0.73%
2020/03/18	1	8.10	6	8.21	7.81	-5	4,726	-0.11%
2020/03/17	29	8.31	63	8.18	8.06	-34	4,705	-0.72%
2020/03/16	10	8.90	1	9.59	8.85	9	4,671	0.19%
2020/03/13	15	9.22	50	9.12	9.54	-35	4,623	-0.76%
2020/03/12	45	10.11	3	10.18	10.05	42	4,539	0.93%
2020/03/11	6	10.66	2	10.98	10.55	4	4,457	0.09%
2020/03/10	79	10.57	14	10.60	11.00	65	4,421	1.47%
2020/03/09	12	10.88	13	10.99	10.60	-1	4,368	-0.02%
2020/03/06	11	10.82	0	0.00	10.80	11	4,293	0.26%
2020/03/05	1	11.00	2	11.08	11.05	-1	4,266	-0.02%
2020/03/04	2	10.73	9	10.93	11.15	-7	4,221	-0.17%
2020/03/03	3	10.90	1	11.35	10.75	2	4,161	0.05%
2020/03/02	20	10.78	22	10.92	10.95	-2	4,096	-0.05%
2020/02/27	33	10.88	33	10.95	10.70	0	4,033	0.00%
2020/02/26	10	10.21	19	10.44	10.65	-9	3,782	-0.24%
2020/02/25	21	10.03	32	10.39	10.35	-11	3,712	-0.30%
2020/02/24	15	10.21	10	10.15	10.20	5	3,646	0.14%
2020/02/21	5	10.44	2	10.45	10.40	3	3,617	0.08%
2020/02/20	15	10.65	2	10.55	10.55	13	3,609	0.36%
2020/02/19	2	10.48	11	10.58	10.55	-9	3,600	-0.25%
2020/02/18	18	10.24	23	10.36	10.40	-5	3,545	-0.14%
2020/02/17	7	10.28	3	10.40	10.25	4	3,519	0.11%
2020/02/14	3	10.42	2	10.53	10.45	1	3,504	0.03%
2020/02/13	0	0.00	1	10.50	10.45	-1	3,496	-0.03%
2020/02/12	7	10.50	27	10.58	10.55	-20	3,507	-0.57%
2020/02/11	0	0.00	3	10.25	10.15	-3	3,418	-0.09%
2020/02/10	16	10.00	5	10.18	10.15	11	3,408	0.32%
2020/02/07	2	10.20	1	10.30	10.20	1	3,403	0.03%
2020/02/06	0	0.00	4	10.44	10.45	-4	3,388	-0.12%
2020/02/05	1	10.20	0	0.00	10.20	1	3,372	0.03%
2020/02/03	49	10.20	15	10.39	10.20	34	3,319	1.02%
2020/01/31	2	10.78	9	10.92	10.90	-7	3,262	-0.21%
2020/01/30	12	10.90	3	11.00	10.90	9	3,201	0.28%
2020/01/20	5	11.48	8	11.61	11.50	-3	3,057	-0.10%
2020/01/17	21	11.62	8	11.58	11.40	13	2,938	0.44%
2020/01/16	3	10.90	10	11.44	11.75	-7	2,603	-0.27%
2020/01/15	2	10.30	17	10.52	10.70	-15	2,178	-0.69%
2020/01/14	4	10.34	0	0.00	10.30	4	2,113	0.19%
2020/01/13	0	0.00	33	10.39	10.40	-33	2,083	-1.58%
2020/01/10	11	10.06	0	0.00	10.05	11	1,955	0.56%
2020/01/09	7	10.17	20	10.26	10.25	-13	1,945	-0.67%
2020/01/08	6	9.97	16	10.11	9.96	-10	1,907	-0.52%
2020/01/07	5	10.03	3	10.08	9.96	2	1,882	0.11%
2020/01/06	4	10.19	4	10.30	10.15	0	1,842	0.00%
2020/01/03	23	10.44	10	10.39	10.35	13	1,818	0.71%
2020/01/02	105	10.62	19	10.59	10.55	86	1,773	4.85%	大買/
2019/12/31	11	10.44	7	10.53	10.40	4	1,713	0.23%
2019/12/30	5	10.51	4	10.76	10.45	1	1,695	0.06%
2019/12/27	20	10.53	8	10.56	10.65	12	1,638	0.73%
2019/12/26	11	10.86	14	10.96	10.85	-3	1,553	-0.19%
2019/12/25	6	10.55	0	0.00	10.55	6	1,408	0.43%
2019/12/24	15	10.60	37	10.57	10.70	-22	1,332	-1.65%
2019/12/23	2	10.28	14	10.38	10.40	-12	984	-1.22%
2019/12/20	0	0.00	8	9.38	9.48	-8	687	-1.16%
2019/12/19	1	9.17	0	0.00	9.13	1	663	0.15%
2019/12/18	0	0.00	1	9.28	9.21	-1	689	-0.14%
2019/12/17	10	9.20	4	9.18	9.22	6	687	0.87%
2019/12/13	2	9.04	2	9.13	8.95	0	677	0.00%
2019/12/10	0	0.00	2	9.04	9.02	-2	637	-0.31%
2019/12/09	0	0.00	1	8.98	8.96	-1	641	-0.16%
2019/12/03	0	0.00	2	8.79	8.80	-2	752	-0.27%
2019/11/29	1	9.00	0	0.00	8.87	1	804	0.12%
2019/11/28	0	0.00	2	9.04	8.99	-2	808	-0.25%
2019/11/26	0	0.00	0	8.91	8.94	0	823	0.00%
2019/11/11	3	8.96	0	0.00	8.78	3	816	0.37%
2019/11/04	0	0.00	5	9.27	9.24	-5	806	-0.62%
2019/11/01	2	9.22	0	0.00	9.24	2	803	0.25%
2019/10/30	5	9.36	0	0.00	9.35	5	813	0.61%
2019/10/28	1	9.40	0	0.00	9.39	1	822	0.12%
2019/10/25	4	9.55	0	0.00	9.51	4	839	0.48%
2019/10/24	1	9.60	7	9.67	9.66	-6	850	-0.71%
2019/10/22	2	9.49	0	0.00	9.45	2	816	0.25%
2019/10/18	2	9.55	2	9.67	9.50	0	833	0.00%
2019/10/17	0	0.00	1	9.53	9.52	-1	821	-0.12%
2019/09/27	1	9.31	0	0.00	9.20	1	867	0.12%
2019/09/26	0	0.00	2	9.46	9.41	-2	865	-0.23%
2019/09/25	5	9.33	1	9.35	9.30	4	859	0.47%
2019/09/24	6	9.45	4	9.51	9.44	2	860	0.23%
2019/09/23	0	0.00	5	9.63	9.64	-5	836	-0.60%
2019/09/20	1	9.32	1	9.44	9.47	0	810	0.00%
2019/09/19	0	0.00	1	9.27	9.39	-1	804	-0.12%
2019/09/16	3	9.09	0	0.00	9.19	3	790	0.38%
2019/09/11	1	9.27	0	0.00	9.24	1	793	0.13%
2019/09/09	3	9.51	1	9.60	9.44	2	782	0.26%
2019/09/06	4	9.71	6	9.75	9.68	-2	761	-0.26%
2019/09/05	5	9.62	8	9.68	9.55	-3	736	-0.41%
2019/09/04	1	9.20	5	9.27	9.34	-4	666	-0.60%
2019/08/13	1	8.86	0	0.00	8.87	1	592	0.17%
2019/08/08	0	0.00	1	8.97	9.00	-1	582	-0.17%
2019/08/05	0.1	8.75	0	0.00	8.62	0.1	565	0.02%
2019/08/02	1	8.54	1	8.61	8.60	0	564	0.00%
2019/08/01	3	8.81	0	0.00	8.95	3	556	0.54%
2019/07/31	0	0.00	1	8.99	8.91	-1	550	-0.18%
2019/07/30	1	9.00	0	0.00	8.98	1	550	0.18%
2019/07/29	9	9.26	4	9.32	9.19	5	541	0.92%
2019/07/26	0	0.00	6	8.96	9.11	-6	521	-1.15%
2019/07/25	0	0.00	5	8.83	8.87	-5	501	-1.00%
2019/07/24	1	8.89	0	0.00	8.81	1	499	0.20%
2019/07/23	3	8.93	1	9.02	8.88	2	506	0.39%
2019/07/22	0	0.00	2	8.94	8.90	-2	505	-0.40%
2019/07/16	1	8.81	0	0.00	8.81	1	626	0.16%
2019/07/15	0	0.00	1	8.90	8.91	-1	630	-0.16%
2019/07/12	0	0.00	27	8.43	8.62	-27	604	-4.47%
2019/07/10	27	8.38	0	0.00	8.36	27	605	4.46%
2019/07/09	2	8.45	0	0.00	8.40	2	603	0.33%
2019/06/28	12	8.38	0	0.00	8.36	12	607	1.98%
2019/06/27	1	8.38	0	0.00	8.37	1	618	0.16%
2019/05/21	0	0.00	1	8.41	8.37	-1	870	-0.11%
2019/05/20	3	8.45	0	0.00	8.25	3	870	0.34%
2019/05/16	1	8.79	0	0.00	8.79	1	976	0.10%
2019/05/14	1	8.60	0	0.00	8.94	1	1,040	0.10%
2019/05/13	2	8.85	0	0.00	8.85	2	1,041	0.19%
2019/05/10	1	9.10	0	0.00	9.10	1	1,039	0.10%
2019/05/09	1	9.41	6	9.32	9.26	-5	1,035	-0.48%
2019/05/06	1	9.43	0	0.00	9.44	1	1,032	0.10%
2019/04/30	3	9.53	0	0.00	9.59	3	1,032	0.29%
2019/04/29	6	9.64	0	0.00	9.65	6	1,033	0.58%
2019/04/26	1	9.86	1	10.00	9.77	0	1,021	0.00%
2019/04/25	0	0.00	4	10.00	9.97	-4	1,011	-0.40%
2019/04/23	3	10.00	0	0.00	10.10	3	988	0.30%
2019/04/22	2	10.18	11	10.11	10.25	-9	962	-0.93%
2019/04/19	2	9.72	0	0.00	9.85	2	863	0.23%
2019/04/17	1	9.60	0	0.00	9.70	1	840	0.12%
2019/04/15	0	0.00	10	9.65	9.67	-10	825	-1.21%
2019/04/09	0	0.00	2	9.84	9.87	-2	811	-0.25%
2019/04/08	1	9.73	0	0.00	9.78	1	802	0.12%
2019/04/03	3	9.64	3	9.61	9.63	0	790	0.00%
2019/04/02	1	9.52	2	9.59	9.60	-1	783	-0.13%
2019/04/01	2	9.52	0	0.00	9.51	2	776	0.26%
2019/03/28	1	9.72	0	0.00	9.70	1	752	0.13%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/25	6	9.90	0	0.00	9.89	6	736	0.81%
2019/03/22	5	10.05	6	10.16	10.05	-1	725	-0.14%
2019/03/21	7	10.00	6	10.06	10.00	1	704	0.14%
2019/03/20	2	10.13	3	10.13	10.10	-1	701	-0.14%
2019/03/18	1	9.87	0	0.00	9.94	1	665	0.15%
2019/03/15	1	10.05	1	10.15	9.85	0	660	0.00%
2019/03/14	1	10.10	0	0.00	10.10	1	647	0.15%
2019/03/13	0	0.00	1	10.30	10.10	-1	651	-0.15%
2019/03/08	1	10.05	0	0.00	10.05	1	661	0.15%
2019/03/07	6	10.10	1	10.30	10.10	5	693	0.72%
2019/03/06	0	0.00	2	10.30	10.30	-2	731	-0.27%
2019/03/04	0	0.00	2	10.15	10.10	-2	704	-0.28%
2019/02/27	2	10.10	0	0.00	10.10	2	700	0.29%
2019/02/25	1	10.15	0	0.00	10.20	1	689	0.15%
2019/02/22	0	0.00	2	10.35	10.30	-2	678	-0.29%
2019/02/20	1	10.20	2	10.25	10.30	-1	633	-0.16%
2019/02/18	2	10.18	0	0.00	10.20	2	611	0.33%
2019/02/15	1	10.25	4	10.23	10.45	-3	582	-0.51%
2019/02/14	1	9.66	5	9.75	9.87	-4	490	-0.81%
2019/02/11	0	0.00	5	9.16	9.15	-5	423	-1.18%
2019/01/29	4	9.17	0	0.00	9.20	4	423	0.95%
2019/01/28	1	9.24	2	9.30	9.30	-1	422	-0.24%
2019/01/25	0	0.00	1	9.30	9.23	-1	429	-0.23%
2019/01/18	3	9.03	0	0.00	9.04	3	434	0.69%
2019/01/14	3	8.99	0	0.00	8.95	3	441	0.68%
2019/01/09	2	9.21	2	9.28	9.22	0	447	0.00%
2019/01/08	0	0.00	0.1	9.08	9.08	-0.1	447	-0.02%
2019/01/07	0	0.00	0	9.03	9.01	0	450	0.00%
2019/01/04	1	8.82	1	8.90	8.91	0	461	0.00%
2018/12/25	0	0.00	1	9.00	9.00	-1	510	-0.20%
2018/12/19	1	9.16	0	0.00	9.16	1	532	0.19%
2018/12/18	2	9.14	2	9.23	9.23	0	534	0.00%
2018/12/17	1	9.31	0	0.00	9.33	1	538	0.19%
2018/12/14	2	9.31	0	0.00	9.38	2	543	0.37%
2018/12/12	0	0.00	6	9.48	9.46	-6	546	-1.10%
2018/12/10	1	9.26	0	0.00	9.22	1	562	0.18%
2018/12/07	0	0.00	5	9.38	9.40	-5	618	-0.81%
2018/12/06	8	9.36	1	9.46	9.23	7	620	1.13%
2018/12/05	1	9.60	0	0.00	9.60	1	616	0.16%
2018/12/04	2	9.76	2	9.84	9.76	0	628	0.00%
2018/12/03	1	9.71	0	0.00	9.73	1	629	0.16%
2018/11/30	1	9.52	1	9.66	9.68	0	610	0.00%
2018/11/29	13	9.51	14	9.56	9.85	-1	579	-0.17%
2018/11/22	0	0.00	0.9	8.79	8.79	-0.9	530	-0.17%
2018/11/02	1.5	8.74	1	8.80	8.81	0.5	616	0.08%
2018/11/01	0	0.00	6	8.56	8.59	-6	622	-0.96%
2018/10/30	1	8.15	1	8.19	8.11	0	625	0.00%
2018/10/29	1	8.21	0	0.00	8.14	1	621	0.16%
2018/10/26	9	8.29	0	0.00	8.20	9	618	1.45%
2018/10/25	2	8.44	2	8.50	8.37	0	633	0.00%
2018/10/16	2	8.87	3	8.97	8.92	-1	640	-0.16%
2018/10/12	3	8.22	3	8.63	8.68	0	645	0.00%
2018/10/11	6	8.81	0	0.00	8.73	6	646	0.93%
2018/10/08	1	9.71	0	0.00	9.89	1	622	0.16%
2018/10/05	1	9.87	0	0.00	9.75	1	625	0.16%
2018/09/21	0	0.00	20	10.13	10.15	-20	721	-2.77%
2018/09/20	3	10.20	0	0.00	10.05	3	720	0.42%
2018/09/19	1	10.25	1	10.25	10.25	0	723	0.00%
2018/09/18	1	10.25	0	0.00	10.25	1	744	0.13%
2018/09/17	0	0.00	1	10.50	10.40	-1	767	-0.13%
2018/09/14	10	10.35	10	10.15	10.45	0	776	0.00%
2018/09/13	1	9.40	4	9.90	10.25	-3	784	-0.38%
2018/09/12	1	9.95	0	0.00	9.95	1	772	0.13%
2018/09/11	1	9.71	1	9.94	10.05	0	792	0.00%
2018/09/10	3	9.98	0	0.00	9.90	3	828	0.36%
2018/09/07	1	10.25	0	0.00	10.30	1	1,023	0.10%
2018/08/22	0	10.60	0	0.00	10.65	0	1,445	0.00%
2018/08/21	1	10.50	1	10.55	10.55	0	1,516	0.00%
2018/08/20	1	10.60	0	0.00	10.50	1	1,529	0.07%
2018/08/15	1	10.85	0	0.00	10.75	1	1,522	0.07%
2018/08/14	2	11.03	0	0.00	11.05	2	1,509	0.13%
2018/08/03	1	11.50	0	0.00	11.50	1	1,551	0.06%
2018/08/01	5	11.70	0	0.00	11.55	5	1,569	0.32%
2018/07/26	0	0.00	5	11.50	11.45	-5	1,636	-0.31%
2018/07/24	0	0.00	3	11.35	11.35	-3	1,636	-0.18%
2018/07/13	0	0.00	1	11.10	11.15	-1	1,770	-0.06%
2018/07/10	1	10.95	0	0.00	10.90	1	1,762	0.06%
2018/07/04	0	0.00	3	11.60	11.65	-3	1,737	-0.17%
2018/07/03	0	0.00	0	12.20	12.10	0	1,737	0.00%
2018/06/27	0	0.00	2	12.45	12.55	-2	1,726	-0.12%
2018/06/25	2	12.80	0	0.00	12.75	2	1,712	0.12%
2018/06/20	3	13.03	0	0.00	12.95	3	1,734	0.17%
2018/06/19	0	0.00	5	13.00	13.00	-5	1,980	-0.25%
2018/06/15	5	13.15	1	13.05	13.20	4	1,956	0.20%
2018/06/13	1	12.80	0	0.00	12.70	1	1,793	0.06%
2018/06/12	1	12.85	1	12.95	12.85	0	1,800	0.00%
2018/06/07	0	0.00	5	12.75	12.80	-5	1,821	-0.27%
2018/06/06	0	0.00	4	12.75	12.70	-4	1,784	-0.22%
2018/06/05	2	12.55	6	12.50	12.50	-4	1,767	-0.23%
2018/06/04	3	12.75	0	0.00	12.60	3	1,765	0.17%
2018/06/01	0	0.00	0	12.70	12.70	0	1,701	0.00%
2018/05/31	2	12.65	0	12.40	12.35	2	1,663	0.12%
2018/05/30	3	12.60	2	12.65	12.75	1	1,619	0.06%
2018/05/29	1	12.15	3	12.22	12.20	-2	1,536	-0.13%
2018/05/21	5	11.60	0	0.00	11.70	5	1,647	0.30%
2018/05/14	1	11.80	6	12.15	11.80	-5	1,797	-0.28%
2018/04/24	5	12.50	0	0.00	12.60	5	2,230	0.22%
2018/04/23	2	13.10	2	13.10	13.10	0	2,250	0.00%
2018/04/19	3	12.95	0	0.00	13.00	3	2,262	0.13%
2018/04/16	0	0.00	1	13.05	13.05	-1	2,366	-0.04%
2018/04/11	1	13.25	0	0.00	13.30	1	2,452	0.04%
2018/03/26	4	13.53	0	0.00	13.45	4	2,841	0.14%
2018/03/23	2	13.70	0	0.00	13.75	2	2,859	0.07%
2018/03/22	1	14.25	1	14.10	14.15	0	2,840	0.00%
2018/03/13	0	0.00	10	14.00	14.00	-10	2,651	-0.38%
2018/02/27	2	14.00	2	13.85	13.65	0	3,089	0.00%
2018/02/23	2	13.45	0	0.00	13.50	2	3,051	0.07%
2018/02/22	0	0.00	2.5	13.47	13.45	-2.5	3,122	-0.08%
2018/02/12	1	12.75	0	0.00	12.70	1	3,198	0.03%
2018/02/07	10	13.10	0	0.00	13.15	10	3,252	0.31%
2018/02/06	2	13.13	0	0.00	13.10	2	3,278	0.06%
2018/02/05	2	14.45	0	0.00	14.45	2	3,244	0.06%
2018/02/02	0	0.00	20	15.00	14.95	-20	3,258	-0.61%
2018/01/31	1	15.20	1	15.25	15.30	0	3,396	0.00%
2018/01/30	1	15.55	2	15.50	15.35	-1	3,506	-0.03%
2018/01/23	1	15.25	0	0.00	15.30	1	3,791	0.03%
2018/01/22	12	15.90	1	16.10	15.70	11	3,804	0.29%
2018/01/19	0	0.00	1	15.70	15.75	-1	3,801	-0.03%
2018/01/18	2	15.83	6	15.91	15.70	-4	3,835	-0.10%
2018/01/15	12	15.63	1	15.60	15.55	11	3,830	0.29%
2018/01/12	2	15.25	0	0.00	15.35	2	3,783	0.05%
2018/01/11	3	15.05	0	0.00	14.85	3	3,773	0.08%