台揚 (2314)-國票券商分點個股進出

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

台揚

(2314)

股價
30.95
漲跌
--
漲幅
0.00%
成交量
419張
產業
上市通信網路類股▼0.27%
640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

台揚 (2314)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	1	31.00	0.3	31.00	30.95	0.7	1,127	0.06%
2024/05/06	0.3	31.05	1.7	31.07	30.95	-1.4	1,144	-0.12%
2024/05/03	1.7	31.23	1.7	31.35	31.00	0	1,171	0.00%
2024/05/02	1.7	31.36	2	31.35	31.25	-0.3	1,179	-0.02%
2024/04/30	9	31.74	2.2	31.24	31.90	6.8	1,187	0.57%
2024/04/29	1	30.47	0	0.00	30.45	1	1,181	0.09%
2024/04/26	0	0.00	0.1	30.68	30.25	-0.1	1,190	-0.01%
2024/04/25	0.1	30.35	2.2	30.34	30.25	-2.1	1,192	-0.18%
2024/04/24	2.2	30.42	0	0.00	30.60	2.2	1,192	0.18%
2024/04/23	1	30.00	0.2	30.20	30.00	0.8	1,195	0.07%
2024/04/22	0.2	30.60	0	0.00	29.95	0.2	1,199	0.02%
2024/04/18	3	31.05	5	30.95	30.95	-2	1,182	-0.17%
2024/04/16	0	0.00	9	30.80	31.30	-9	1,191	-0.76%
2024/04/11	2.3	33.22	5.3	33.52	33.20	-3	1,158	-0.26%
2024/04/10	3.3	34.63	6	34.45	34.55	-2.8	1,151	-0.24%
2024/04/09	1	33.66	0.7	33.73	33.75	0.3	1,125	0.03%
2024/04/08	0.7	33.15	0	0.00	33.70	0.7	1,129	0.06%
2024/04/03	5	33.00	0	0.00	32.95	5	1,121	0.45%
2024/04/02	1	33.45	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0	0.00	2.3	33.86	33.65	-2.3	1,160	-0.20%
2024/03/29	5.3	34.41	4.3	34.45	34.20	0.9	1,165	0.08%
2024/03/28	6.3	34.61	0.4	34.91	34.85	6	1,137	0.53%
2024/03/27	0.1	33.70	0	0.00	33.60	0.1	1,080	0.01%
2024/03/26	0	32.75	0	33.30	32.60	0	1,091	0.00%
2024/03/25	0	33.40	0.7	33.40	33.35	-0.7	1,135	-0.06%
2024/03/22	1.7	33.12	2.1	33.60	33.80	-0.4	1,132	-0.04%
2024/03/21	2.1	32.38	4	32.35	32.70	-1.9	1,118	-0.17%
2024/03/19	15	32.58	0	0.00	32.60	15	1,153	1.30%
2024/03/18	0	0.00	4	32.65	32.85	-4	1,166	-0.34%
2024/03/15	0	33.50	0	33.30	33.05	0	1,202	0.00%
2024/03/14	5	32.90	0	0.00	32.80	5	1,263	0.40%
2024/03/13	0	0.00	0.4	33.74	33.60	-0.4	1,433	-0.03%
2024/03/12	0.4	34.00	5	33.90	34.35	-4.6	1,614	-0.29%
2024/03/11	3	32.70	0	0.00	32.65	3	1,591	0.19%
2024/03/07	0	0.00	1	33.68	33.10	-1	1,589	-0.06%
2024/03/06	7	35.26	3.4	34.63	34.20	3.7	1,582	0.23%
2024/03/05	2.4	34.37	0.8	34.68	34.30	1.5	1,576	0.10%
2024/03/04	2.8	33.85	6.7	34.50	35.00	-3.9	1,574	-0.25%
2024/03/01	1.3	32.61	0	0.00	32.70	1.3	1,530	0.09%
2024/02/29	0	32.60	0	0.00	32.40	0	1,532	0.00%
2024/02/27	0.2	33.14	2.3	32.78	32.70	-2.2	1,535	-0.14%
2024/02/26	0.3	34.00	2.8	33.65	33.50	-2.5	1,546	-0.16%
2024/02/23	3.2	33.36	0	0.00	33.85	3.2	1,551	0.21%
2024/02/22	0	0.00	1	33.39	33.35	-1	1,578	-0.07%
2024/02/20	0	0.00	9.9	33.40	33.40	-9.9	1,644	-0.60%
2024/02/19	0.9	33.77	2.3	33.92	33.90	-1.4	1,650	-0.08%
2024/02/16	2.3	33.36	2.4	33.64	33.70	-0.1	1,657	-0.01%
2024/02/15	1.4	32.26	3	31.85	32.90	-1.6	1,648	-0.10%
2024/02/05	1	32.50	0.6	33.12	32.50	0.4	1,638	0.02%
2024/02/02	6.6	33.58	0	0.00	33.20	6.6	1,634	0.40%
2024/02/01	0	0.00	5	32.90	33.05	-5	1,624	-0.31%
2024/01/31	2	33.50	4	33.20	33.30	-2	1,612	-0.12%
2024/01/26	3	34.48	0.2	35.30	34.35	2.8	1,586	0.18%
2024/01/25	0.2	35.30	0	0.00	35.20	0.2	1,556	0.01%
2024/01/19	0	0.00	0.4	35.61	35.35	-0.4	1,540	-0.02%
2024/01/18	0.4	35.42	0	0.00	35.50	0.4	1,535	0.02%
2024/01/12	2	35.30	0	0.00	35.50	2	1,526	0.13%
2024/01/10	7	35.51	0	0.00	35.55	7	1,529	0.46%
2024/01/09	1	36.50	1	36.60	36.20	0	1,518	0.00%
2024/01/08	2	36.75	0	0.00	36.40	2	1,517	0.13%
2024/01/04	0	0.00	1	37.00	36.65	-1	1,517	-0.07%
2024/01/02	2	38.00	5	37.75	37.90	-3	1,524	-0.20%
2023/12/29	8	37.51	0.1	37.40	37.50	8	1,523	0.52%
2023/12/28	7.8	37.86	1.1	37.69	37.40	6.6	1,536	0.43%
2023/12/27	0.2	37.81	5.3	37.52	38.35	-5.1	1,538	-0.33%
2023/12/26	5	37.40	10	37.40	37.40	-5	1,541	-0.32%
2023/12/21	1	36.50	0	0.00	36.30	1	1,504	0.07%
2023/12/20	3	36.92	0	0.00	36.90	3	1,475	0.20%
2023/12/19	1	37.40	0	0.00	37.55	1	1,417	0.07%
2023/12/18	5	37.40	0	0.00	37.20	5	1,412	0.35%
2023/12/15	0	0.00	6.2	37.95	37.90	-6.2	1,396	-0.44%
2023/12/14	5.2	38.86	0.1	39.20	38.75	5.1	1,367	0.37%
2023/12/13	1.1	39.51	10	39.38	39.20	-8.9	1,353	-0.66%
2023/12/12	7	39.13	1.1	39.29	38.90	5.9	1,379	0.43%
2023/12/11	8.1	40.01	8.6	40.00	39.80	-0.5	1,352	-0.04%
2023/12/08	9.9	41.48	17.5	42.05	41.65	-7.6	1,286	-0.59%
2023/12/07	9.2	41.32	6	40.99	41.40	3.2	1,114	0.29%
2023/12/06	0	38.07	0.5	37.65	37.65	-0.5	935	-0.05%
2023/12/05	0	37.43	0.5	37.18	37.90	-0.5	921	-0.06%
2023/12/04	0.5	38.20	0	0.00	37.45	0.5	923	0.06%
2023/11/30	0	0.00	0	37.70	37.30	0	906	0.00%
2023/11/29	0.1	37.37	0	0.00	37.50	0.1	902	0.01%
2023/11/28	0	0.00	0	36.55	36.70	0	890	0.00%
2023/11/27	0	36.75	0	0.00	36.75	0	888	0.00%
2023/11/22	2	37.35	0	0.00	37.45	2	873	0.23%
2023/11/21	5	37.70	1.1	37.69	37.60	3.9	868	0.45%
2023/11/20	1.1	36.90	0.3	38.20	38.40	0.8	848	0.10%
2023/11/16	0	35.75	0	0.00	36.30	0	793	0.00%
2023/11/15	0.2	35.25	0	35.70	35.30	0.2	791	0.02%
2023/11/14	1	35.80	0	0.00	35.60	1	787	0.13%
2023/11/08	0	0.00	0	36.80	36.35	0	820	0.00%
2023/11/07	8	36.59	1	36.60	36.60	7	822	0.85%
2023/11/01	0	0.00	7	35.42	35.25	-7	832	-0.84%
2023/10/31	1	35.75	0.1	36.90	35.75	0.9	826	0.11%
2023/10/30	0.1	35.90	0.1	35.87	36.70	-0.1	819	-0.01%
2023/10/27	1.1	35.42	0	0.00	35.45	1.1	815	0.14%
2023/10/25	0	0.00	2.1	36.10	36.00	-2.1	838	-0.25%
2023/10/24	0.1	35.33	0	0.00	35.90	0.1	851	0.01%
2023/10/20	2	35.25	0.5	35.20	35.40	1.5	854	0.18%
2023/10/19	0.5	35.50	0	0.00	35.60	0.5	857	0.05%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/17	0.2	36.30	0	0.00	36.25	0.2	866	0.02%
2023/10/16	0.2	36.60	0	0.00	36.60	0.2	879	0.02%
2023/10/13	1	37.20	0	37.40	37.20	1	931	0.10%
2023/10/11	3	37.60	0	0.00	37.60	3	1,107	0.27%
2023/10/06	0	0.00	0.5	38.74	38.40	-0.5	1,109	-0.04%
2023/10/05	0.5	39.60	0.5	39.71	39.00	0	1,116	0.00%
2023/10/04	0.5	39.54	1.2	39.53	39.35	-0.7	1,108	-0.06%
2023/10/03	0.2	39.70	0.4	39.61	39.25	-0.2	1,098	-0.02%
2023/10/02	2.4	38.79	2	39.80	40.20	0.4	1,084	0.04%
2023/09/28	0	37.65	0.2	37.60	37.60	-0.1	1,059	-0.01%
2023/09/25	0	0.00	0.1	39.01	38.60	-0.1	1,086	-0.01%
2023/09/22	0.1	38.56	2.6	38.99	38.90	-2.5	1,086	-0.23%
2023/09/21	0.6	39.16	0	0.00	38.70	0.6	1,092	0.06%
2023/09/20	0	0.00	0.2	39.35	39.00	-0.2	1,097	-0.01%
2023/09/19	0.2	39.60	0.4	39.60	39.50	-0.3	1,115	-0.02%
2023/09/18	0.4	39.55	0.2	39.59	39.15	0.2	1,113	0.02%
2023/09/15	2.2	39.44	6.3	39.37	39.50	-4.1	1,114	-0.37%
2023/09/14	2.3	37.81	1.5	38.00	38.35	0.8	1,070	0.07%
2023/09/13	3.5	36.52	0	0.00	36.65	3.5	1,071	0.33%
2023/09/12	1	35.80	0	0.00	35.85	1	1,074	0.09%
2023/09/11	1	36.40	0	0.00	35.70	1	1,109	0.09%
2023/09/07	1	38.30	0	0.00	38.20	1	1,119	0.09%
2023/09/06	0	0.00	0	39.25	39.10	0	1,136	0.00%
2023/09/05	0	39.20	2	39.20	39.15	-2	1,136	-0.18%
2023/09/04	4	38.85	1.5	39.23	38.85	2.5	1,143	0.22%
2023/09/01	0.5	39.12	1	39.20	39.10	-0.5	1,150	-0.04%
2023/08/30	1	38.85	0	0.00	39.00	1	1,162	0.09%
2023/08/28	1	39.00	0	0.00	38.55	1	1,176	0.08%
2023/08/25	1	38.95	0.6	39.14	39.20	0.4	1,175	0.04%
2023/08/24	0.6	40.27	0	0.00	39.90	0.6	1,173	0.05%
2023/08/23	0	0.00	0	38.50	38.40	0	1,167	0.00%
2023/08/22	0	0.00	0.9	38.98	38.20	-0.9	1,175	-0.08%
2023/08/21	0.9	38.67	0	39.50	39.25	0.9	1,181	0.08%
2023/08/18	0	39.10	0.5	39.10	38.35	-0.5	1,222	-0.04%
2023/08/17	0.5	39.00	0	0.00	39.10	0.5	1,253	0.04%
2023/08/16	2	38.00	0.2	38.65	38.00	1.8	1,260	0.15%
2023/08/15	2.2	39.34	0	0.00	39.30	2.2	1,253	0.17%
2023/08/14	7	40.05	0	0.00	39.25	7	1,266	0.55%
2023/08/10	3	41.65	0	42.50	41.65	3	1,265	0.23%
2023/08/09	0	43.33	0.1	43.41	43.00	-0.1	1,260	-0.01%
2023/08/08	0.1	44.00	1	43.40	43.30	-0.9	1,269	-0.07%
2023/08/07	0	0.00	0.1	44.10	43.70	-0.1	1,289	0.00%
2023/08/04	0.1	44.10	0	44.15	44.05	0	1,292	0.00%
2023/08/02	1	44.29	1	44.30	44.00	0	1,321	0.00%
2023/08/01	0	0.00	0.2	45.16	45.00	-0.2	1,358	-0.01%
2023/07/31	0.2	44.94	1.5	44.83	44.60	-1.3	1,398	-0.09%
2023/07/28	0.5	44.13	4	43.93	43.95	-3.5	1,454	-0.24%
2023/07/27	1	44.00	2	44.01	44.05	-1	1,469	-0.07%
2023/07/26	0	45.65	1.6	45.22	44.60	-1.5	1,485	-0.10%
2023/07/25	2	45.51	0.4	45.37	45.60	1.6	1,536	0.10%
2023/07/24	1	45.45	0.9	45.39	45.35	0.1	1,578	0.01%
2023/07/21	0.9	45.45	5.2	45.29	45.30	-4.3	1,613	-0.26%
2023/07/20	1	45.55	0	0.00	45.80	1	1,646	0.06%
2023/07/19	4	45.70	0	45.38	44.70	4	1,707	0.23%
2023/07/18	2	47.20	5.9	46.07	45.50	-3.9	1,794	-0.22%
2023/07/17	13.9	48.41	8.5	49.22	48.05	5.4	1,908	0.28%
2023/07/14	0.4	45.50	1	45.61	45.65	-0.6	2,018	-0.03%
2023/07/13	0	42.65	1	41.50	41.50	-1	2,191	-0.05%
2023/07/12	5	42.70	0	0.00	42.50	5	2,288	0.22%
2023/07/11	0	0.00	0.7	43.15	43.40	-0.7	2,335	-0.03%
2023/07/10	1	43.25	4	43.35	43.10	-3	2,342	-0.13%
2023/07/07	0	44.18	1	43.50	43.50	-1	2,352	-0.04%
2023/07/06	1	44.35	0.2	45.65	44.15	0.8	2,347	0.03%
2023/07/05	0.2	44.30	0.5	44.23	44.20	-0.3	2,377	-0.01%
2023/07/04	0.5	44.50	0	0.00	44.30	0.5	2,375	0.02%
2023/07/03	0.1	44.50	1	44.50	44.50	-1	2,370	-0.04%
2023/06/30	0	44.80	0	0.00	44.65	0	2,361	0.00%
2023/06/29	5	45.20	15	45.02	44.90	-10	2,362	-0.42%
2023/06/28	1	45.85	0.2	45.69	44.90	0.8	2,359	0.03%
2023/06/27	0.2	45.48	0	0.00	45.35	0.2	2,362	0.01%
2023/06/26	1	44.35	0.4	44.80	44.35	0.6	2,349	0.02%
2023/06/21	0.5	44.74	0	0.00	44.95	0.5	2,351	0.02%
2023/06/19	0	0.00	0.3	44.67	44.40	-0.3	2,354	-0.01%
2023/06/16	6.3	44.99	2	44.80	45.00	4.3	2,345	0.18%
2023/06/15	3	45.17	0.7	45.80	44.95	2.3	2,340	0.10%
2023/06/14	1.7	46.21	2	45.95	45.85	-0.3	2,307	-0.01%
2023/06/13	0	0.00	1.9	46.62	46.50	-1.9	2,304	-0.08%
2023/06/12	2.9	46.83	2	47.05	47.00	0.9	2,292	0.04%
2023/06/08	0	0.00	1.7	45.66	45.50	-1.7	2,288	-0.07%
2023/06/07	0.7	46.33	13	46.44	46.05	-12.3	2,304	-0.53%
2023/06/06	0	0.00	2.1	45.90	45.70	-2.1	2,331	-0.09%
2023/06/05	0.7	46.44	0.4	46.60	46.55	0.3	2,362	0.01%
2023/06/02	6.4	46.40	2.3	46.71	46.35	4.2	2,368	0.18%
2023/06/01	7.3	46.56	0	46.14	46.80	7.2	2,395	0.30%
2023/05/31	3	45.95	3	46.10	46.00	0	2,397	0.00%
2023/05/30	0	0.00	6.5	45.87	45.75	-6.5	2,399	-0.27%
2023/05/29	2.5	45.82	1.7	45.80	46.15	0.8	2,407	0.04%
2023/05/26	1.7	45.38	1	45.95	45.35	0.7	2,406	0.03%
2023/05/25	4	45.43	3	45.80	45.95	1	2,404	0.04%
2023/05/24	5	45.94	5	45.96	46.65	0	2,414	0.00%
2023/05/23	7.5	48.34	3.7	48.36	48.60	3.8	2,404	0.16%
2023/05/22	3.2	47.30	0.4	47.17	47.80	2.8	2,423	0.12%
2023/05/19	0.4	46.34	1	46.45	46.15	-0.6	2,435	-0.03%
2023/05/18	1	46.55	1.3	46.73	46.50	-0.3	2,446	-0.01%
2023/05/17	1.3	46.95	1.9	47.07	47.45	-0.5	2,459	-0.02%
2023/05/16	2.9	47.03	1	46.76	46.85	1.9	2,505	0.07%
2023/05/15	2	48.79	1.2	47.64	47.10	0.9	2,600	0.03%
2023/05/12	3.6	46.68	5.1	46.75	48.60	-1.5	2,602	-0.06%
2023/05/11	3.6	46.68	5.1	46.75	47.80	-1.5	2,606	-0.06%
2023/05/10	1.1	48.62	1.8	48.08	48.25	-0.7	2,608	-0.03%
2023/05/09	4	48.56	5.9	48.15	48.70	-1.9	2,612	-0.07%
2023/05/08	9.8	48.64	3.4	48.83	49.45	6.5	2,596	0.25%
2023/05/05	3.6	48.32	6.5	48.45	48.50	-3	2,583	-0.12%
2023/05/04	12.5	45.40	7.2	48.08	48.50	5.3	2,608	0.20%
2023/05/03	5.2	45.96	5.5	46.00	45.60	-0.2	2,546	-0.01%
2023/05/02	1.5	46.72	1.6	46.86	46.55	-0.1	2,536	0.00%
2023/04/28	1.6	47.25	7.4	47.00	47.45	-5.8	2,512	-0.23%
2023/04/27	5.4	45.05	0	0.00	45.90	5.4	2,456	0.22%
2023/04/26	6	43.56	119.7	43.62	44.10	-113.7	2,409	-4.72%	大賣/鉅額交易
2023/04/25	115.7	46.32	1.5	45.62	45.20	114.2	2,370	4.82%	大買/鉅額交易
2023/04/24	6.5	47.12	14	47.66	46.80	-7.5	2,330	-0.32%
2023/04/21	14	45.91	0.1	46.40	44.85	13.9	2,259	0.61%
2023/04/20	28.1	48.59	20.4	48.33	47.50	7.7	2,156	0.36%
2023/04/19	13.5	51.25	76	51.56	51.80	-62.5	1,987	-3.14%
2023/04/18	2.3	47.96	21.7	48.79	51.10	-19.5	1,753	-1.11%
2023/04/17	5.6	45.64	13	46.07	46.50	-7.5	1,518	-0.49%
2023/04/14	10	43.41	17	43.51	43.90	-7	1,407	-0.49%
2023/04/12	0	0.00	2.1	41.32	41.30	-2.1	1,334	-0.16%
2023/04/11	0.1	41.69	1	41.95	41.55	-0.9	1,318	-0.07%
2023/04/10	12	41.77	1	41.40	41.50	11	1,314	0.84%
2023/04/07	0	0.00	0.6	43.09	42.85	-0.6	1,281	-0.05%
2023/04/06	0.6	42.80	1	42.95	43.15	-0.4	1,283	-0.03%
2023/03/31	0	0.00	0.4	43.31	42.80	-0.4	1,283	-0.03%
2023/03/30	0.4	42.60	0	42.54	42.60	0.3	1,279	0.03%
2023/03/29	0	42.80	0	0.00	42.25	0	1,279	0.00%
2023/03/27	0	0.00	2.8	43.39	43.15	-2.8	1,272	-0.22%
2023/03/24	1.3	43.73	6.5	43.69	43.70	-5.2	1,271	-0.41%
2023/03/23	9.1	43.55	0	0.00	43.40	9.1	1,266	0.72%
2023/03/22	1	43.10	0.8	43.54	43.00	0.2	1,263	0.01%
2023/03/21	0.8	43.15	3	43.15	43.30	-2.2	1,262	-0.17%
2023/03/20	0	0.00	0.2	42.56	42.35	-0.2	1,258	-0.02%
2023/03/17	15.2	42.59	2	42.35	42.30	13.2	1,261	1.05%
2023/03/16	0	43.65	0.2	43.57	42.10	-0.2	1,261	-0.01%
2023/03/15	0.2	44.50	0	0.00	43.55	0.2	1,265	0.01%
2023/03/14	0	0.00	0	44.24	43.70	0	1,281	0.00%
2023/03/13	5	43.61	4	43.55	44.55	1	1,305	0.08%
2023/03/10	2	44.85	0	45.89	44.75	2	1,329	0.15%
2023/03/09	14	45.72	15.2	45.75	46.05	-1.1	1,353	-0.08%
2023/03/08	1.2	46.07	0	0.00	46.70	1.2	1,413	0.08%
2023/03/07	2	45.40	1.2	45.31	45.60	0.8	1,441	0.05%
2023/03/06	1.2	46.00	7	45.96	45.75	-5.8	1,433	-0.40%
2023/03/03	1	44.00	4	44.00	44.10	-3	1,409	-0.21%
2023/03/02	2	45.05	0	45.00	44.55	2	1,407	0.14%
2023/03/01	3	44.75	4	44.57	44.70	-1	1,400	-0.07%
2023/02/24	1	44.35	1	44.25	43.90	0	1,393	0.00%
2023/02/23	4	44.80	4	44.90	44.70	0	1,379	0.00%
2023/02/22	0	0.00	4	44.35	44.40	-4	1,382	-0.29%
2023/02/21	0	0.00	9.3	45.72	45.75	-9.3	1,368	-0.68%
2023/02/20	7.1	45.79	5	45.50	46.00	2	1,346	0.15%
2023/02/17	0	44.48	0	0.00	44.80	0	1,324	0.00%
2023/02/15	12	43.15	4.1	43.11	43.10	7.9	1,353	0.59%
2023/02/14	9.1	43.96	5.7	43.75	44.00	3.4	1,326	0.25%
2023/02/13	8	44.71	52	43.75	45.20	-44	1,287	-3.41%
2023/02/10	7	41.21	3	41.60	41.10	4	1,197	0.33%
2023/02/09	11	41.97	0	42.50	42.05	11	1,188	0.93%
2023/02/08	0	42.48	2	42.77	42.85	-2	1,178	-0.17%
2023/02/07	16	42.01	0	42.20	41.80	16	1,162	1.38%
2023/02/06	0	42.20	1.3	42.22	42.40	-1.3	1,159	-0.12%
2023/02/03	4.3	42.95	0.9	42.38	42.50	3.4	1,150	0.30%
2023/02/02	6.9	42.22	20	43.47	43.55	-13.1	1,129	-1.16%
2023/02/01	0	40.45	0.2	40.50	40.50	-0.2	1,065	-0.02%
2023/01/31	0.2	39.20	1	40.10	40.10	-0.8	1,065	-0.08%
2023/01/30	0	38.77	2	39.00	39.05	-2	1,062	-0.19%
2023/01/17	1	38.10	0	0.00	38.35	1	1,071	0.09%
2023/01/13	2	38.45	0	0.00	38.30	2	1,086	0.18%
2023/01/12	0	0.00	0.7	39.67	38.65	-0.7	1,087	-0.06%
2023/01/11	0.7	39.75	0	39.75	39.65	0.7	1,094	0.06%
2023/01/10	0	40.10	0.4	40.30	39.90	-0.4	1,107	-0.04%
2023/01/09	0.4	39.60	0.3	39.85	39.90	0.1	1,124	0.01%
2023/01/06	0.3	39.50	0	39.60	39.45	0.3	1,142	0.03%
2023/01/05	3	40.05	4.5	40.61	39.65	-1.5	1,176	-0.12%
2023/01/04	0.5	39.43	0.1	39.70	39.65	0.3	1,186	0.03%
2023/01/03	0.1	38.90	0.7	38.91	39.00	-0.5	1,193	-0.05%
2022/12/30	0.7	39.05	0.1	39.38	39.25	0.6	1,198	0.05%
2022/12/29	2.1	38.60	0	0.00	39.15	2.1	1,199	0.17%
2022/12/28	1	38.90	0	0.00	38.80	1	1,218	0.08%
2022/12/27	4	39.70	0.1	39.91	39.60	3.9	1,230	0.32%
2022/12/26	0.1	40.10	8	40.18	40.20	-7.9	1,234	-0.64%
2022/12/23	0	0.00	0	38.20	38.25	0	1,247	0.00%
2022/12/22	0	38.45	0.2	38.55	38.30	-0.2	1,259	-0.01%
2022/12/21	0.2	38.80	1.3	38.36	38.10	-1.1	1,288	-0.09%
2022/12/20	13.3	38.52	4	39.05	38.20	9.3	1,305	0.71%
2022/12/19	3	39.45	15.5	39.46	39.45	-12.5	1,330	-0.94%
2022/12/16	3.5	40.06	1.3	40.01	39.90	2.3	1,347	0.17%
2022/12/15	6.3	41.02	1.2	41.20	40.85	5	1,363	0.37%
2022/12/14	6.2	40.79	0.1	40.70	40.80	6	1,391	0.43%
2022/12/13	0.2	40.46	2	39.80	40.10	-1.8	1,400	-0.13%
2022/12/12	1	40.40	0	0.00	40.50	1	1,410	0.07%
2022/12/09	1	41.30	1	40.85	40.85	0	1,434	0.00%
2022/12/08	0	41.25	1.6	41.12	41.60	-1.6	1,443	-0.11%
2022/12/07	10.7	41.23	0	0.00	41.00	10.7	1,457	0.73%
2022/12/06	0.1	42.45	7.1	42.85	42.30	-7	1,447	-0.48%
2022/12/05	1.1	43.52	17	43.11	43.40	-15.9	1,436	-1.11%
2022/12/02	9	42.73	8.4	42.91	43.20	0.6	1,419	0.04%
2022/12/01	6.4	41.80	4	41.66	41.70	2.4	1,386	0.17%
2022/11/30	49	42.83	35	43.90	42.70	14	1,371	1.02%
2022/11/29	18	39.95	35	40.50	41.15	-17	1,315	-1.29%
2022/11/25	2	37.03	0	0.00	36.90	2	1,371	0.15%
2022/11/24	0	0.00	1	38.15	38.10	-1	1,392	-0.07%
2022/11/22	3	37.43	1	37.30	37.30	2	1,443	0.14%
2022/11/21	0	0.00	0	38.20	37.60	0	1,457	0.00%
2022/11/18	2	38.64	0.1	39.20	38.05	2	1,474	0.13%
2022/11/17	0.1	38.94	1	38.70	38.95	-0.9	1,479	-0.06%
2022/11/16	0	38.65	2	38.08	38.30	-2	1,530	-0.13%
2022/11/15	0	37.98	3	38.56	39.20	-3	1,586	-0.19%
2022/11/14	1	37.59	2	37.08	37.70	-1	1,669	-0.06%
2022/11/11	8	36.64	0	38.00	35.90	8	1,721	0.46%
2022/11/10	0	38.05	0.6	37.97	37.30	-0.6	1,759	-0.03%
2022/11/09	0.6	38.30	1	38.35	38.05	-0.4	2,017	-0.02%
2022/11/08	0	38.15	10.6	38.12	38.20	-10.6	2,152	-0.49%
2022/11/07	0.6	37.21	1.3	37.84	37.40	-0.7	2,308	-0.03%
2022/11/04	0.3	36.80	0.9	37.10	37.25	-0.7	2,515	-0.03%
2022/11/03	5.9	36.96	5.1	36.31	37.00	0.9	3,186	0.03%
2022/11/02	1.1	35.79	1.5	36.51	36.60	-0.4	3,489	-0.01%
2022/11/01	0.5	35.46	9	35.32	35.60	-8.5	3,659	-0.23%
2022/10/31	0.7	34.96	9	35.16	34.90	-8.3	3,710	-0.22%
2022/10/28	0.3	34.07	1.4	34.94	33.85	-1	3,791	-0.03%
2022/10/27	0.4	34.47	0	0.00	34.80	0.4	4,045	0.01%
2022/10/26	1	33.70	0	0.00	33.30	1	4,240	0.02%
2022/10/25	1	34.00	0.2	34.42	33.65	0.8	4,357	0.02%
2022/10/24	0.2	35.14	0	0.00	34.80	0.2	4,383	0.01%
2022/10/21	11	34.69	0.1	35.60	34.55	10.9	4,465	0.24%
2022/10/20	1.1	35.44	0.1	35.55	35.75	1	4,723	0.02%
2022/10/19	0.1	36.60	0	0.00	36.40	0.1	4,786	0.00%
2022/10/18	0	0.00	1.5	37.19	36.45	-1.5	4,807	-0.03%
2022/10/17	0.5	35.55	1.5	34.71	36.60	-0.9	4,895	-0.02%
2022/10/14	1.5	36.39	0	0.00	36.60	1.5	4,960	0.03%
2022/10/13	1	35.60	24	34.45	33.90	-23	4,988	-0.46%
2022/10/12	17	37.24	0	0.00	37.10	17	5,004	0.34%
2022/10/11	0	0.00	1.7	39.06	38.15	-1.7	5,058	-0.03%
2022/10/07	1.7	40.74	5	40.40	40.80	-3.3	5,166	-0.06%
2022/10/06	1	40.45	0.2	40.74	40.50	0.8	5,380	0.02%
2022/10/05	0.2	40.57	2	40.99	40.75	-1.9	5,547	-0.03%
2022/10/04	1	39.38	2	39.60	39.95	-1	5,673	-0.02%
2022/10/03	3	36.80	8	38.24	38.40	-5	5,748	-0.09%
2022/09/30	6	36.62	2.2	38.25	38.65	3.8	5,844	0.07%
2022/09/29	4.2	39.29	7	38.64	38.40	-2.8	5,923	-0.05%
2022/09/28	9	38.24	8	39.06	37.90	1	6,001	0.02%
2022/09/27	3	40.00	0.8	39.75	41.00	2.2	6,068	0.04%
2022/09/26	5.8	40.20	0	0.00	39.80	5.8	6,150	0.09%
2022/09/23	6.6	42.92	2.7	43.35	42.70	3.9	6,180	0.06%
2022/09/22	0.7	43.67	3	44.30	44.40	-2.3	6,199	-0.04%
2022/09/21	11	44.06	1	43.70	43.45	10	6,218	0.16%
2022/09/20	2	45.10	0	0.00	45.20	2	6,241	0.03%
2022/09/19	8	45.73	0	0.00	45.10	8	6,284	0.13%
2022/09/16	13	47.36	1	47.00	46.50	12	6,299	0.19%
2022/09/15	2	48.50	0	0.00	48.20	2	6,296	0.03%
2022/09/14	11	47.90	1	48.55	48.85	10	6,316	0.16%
2022/09/13	0	50.00	1.7	49.86	49.55	-1.7	6,343	-0.03%
2022/09/12	1.7	49.72	4.2	49.70	50.10	-2.5	6,391	-0.04%
2022/09/08	4.2	48.76	2	49.25	48.90	2.2	6,424	0.03%
2022/09/07	1	48.50	0	0.00	48.50	1	6,498	0.02%
2022/09/06	6	49.21	18	50.50	49.20	-12	6,630	-0.18%
2022/09/05	4	51.45	5	51.71	51.00	-1	6,817	-0.01%
2022/09/02	17	52.32	17.3	53.21	52.40	-0.3	6,815	0.00%
2022/09/01	1.3	50.52	1.7	50.88	50.40	-0.4	6,773	-0.01%
2022/08/31	1.8	51.43	1.1	51.40	51.60	0.7	6,771	0.01%
2022/08/30	6.9	49.97	2	50.85	51.20	4.9	6,791	0.07%
2022/08/29	0	0.00	1.3	48.85	48.85	-1.3	6,821	-0.02%
2022/08/26	1	50.30	1.3	50.36	49.95	-0.3	6,899	0.00%
2022/08/25	0.6	49.53	0.1	49.46	49.90	0.6	7,080	0.01%
2022/08/24	1.1	49.06	0	49.50	49.00	1.1	7,500	0.01%
2022/08/23	2	48.68	5	48.59	49.00	-3	8,012	-0.04%
2022/08/22	3	49.43	0	0.00	49.05	3	8,025	0.04%
2022/08/19	16	51.12	7.9	51.74	51.20	8.1	7,992	0.10%
2022/08/18	15.9	51.37	1	51.50	51.50	14.8	7,962	0.19%
2022/08/17	3	50.67	3.6	50.31	51.50	-0.6	8,485	-0.01%
2022/08/16	27.6	51.67	17.2	52.20	51.10	10.4	8,525	0.12%
2022/08/15	15.2	50.64	16.2	50.93	50.40	-1	8,271	-0.01%
2022/08/12	21	48.86	1	48.85	48.70	20	8,128	0.25%
2022/08/11	10.2	51.82	2.8	51.85	51.60	7.4	7,967	0.09%
2022/08/10	23	52.37	12.7	52.33	51.40	10.3	7,773	0.13%
2022/08/09	15.3	49.69	49.2	50.27	51.50	-33.8	7,113	-0.48%
2022/08/08	10.5	46.88	24.1	47.20	46.90	-13.6	6,810	-0.20%
2022/08/05	3.1	44.91	6.8	45.11	45.30	-3.6	6,640	-0.05%
2022/08/04	6.8	43.97	2.1	45.05	44.10	4.6	6,597	0.07%
2022/08/03	20.1	46.17	7.2	46.63	45.00	12.9	6,519	0.20%
2022/08/02	29.2	46.20	45	46.60	46.00	-15.8	6,271	-0.25%
2022/08/01	9	44.19	27.1	46.23	46.50	-18	6,076	-0.30%
2022/07/29	9.1	44.30	0	44.25	44.35	9.1	5,961	0.15%
2022/07/28	14	44.79	1.4	44.36	43.90	12.6	5,936	0.21%
2022/07/27	24.4	45.54	29	46.42	45.30	-4.6	5,858	-0.08%
2022/07/26	26	44.44	0.4	44.88	43.60	25.6	5,595	0.46%
2022/07/25	10.4	45.40	4	45.38	45.75	6.4	5,535	0.12%
2022/07/22	13	45.55	3.3	47.50	45.20	9.7	5,515	0.18%
2022/07/21	2.3	46.12	44.3	46.37	46.35	-42	5,430	-0.77%
2022/07/20	1.3	45.50	6.1	45.97	45.00	-4.8	5,356	-0.09%
2022/07/19	35.1	45.29	6	45.56	45.20	29.1	5,328	0.55%
2022/07/18	10	45.10	6.2	45.26	45.25	3.8	5,298	0.07%
2022/07/15	25.2	44.94	25.4	45.53	44.90	-0.2	5,258	0.00%
2022/07/14	19.4	44.67	19	44.96	45.15	0.4	5,183	0.01%
2022/07/13	9	42.25	54.6	41.99	42.65	-45.6	4,981	-0.92%
2022/07/12	2.6	39.80	10.1	39.15	38.80	-7.5	4,835	-0.15%
2022/07/11	8.1	43.89	4.4	43.50	43.10	3.7	4,733	0.08%
2022/07/08	1.4	44.60	3.6	45.32	44.25	-2.1	4,659	-0.05%
2022/07/07	1.6	43.51	0.3	42.04	43.45	1.3	4,569	0.03%
2022/07/06	2.3	44.42	1.7	44.72	42.10	0.6	4,503	0.01%
2022/07/05	4.7	44.97	1.7	46.78	44.95	3	4,485	0.07%
2022/07/04	1.7	47.45	0	0.00	46.30	1.7	4,428	0.04%
2022/07/01	6	52.20	16	51.34	49.75	-10	4,379	-0.23%
2022/06/30	2	54.90	1.9	54.58	55.20	0.1	4,355	0.00%
2022/06/29	6.9	55.75	3.4	54.94	55.20	3.5	4,360	0.08%
2022/06/28	6.4	55.27	2.1	54.95	55.20	4.3	4,408	0.10%
2022/06/27	9.1	56.69	11.1	57.10	56.60	-2	4,423	-0.04%
2022/06/24	0.1	55.50	4	55.70	55.00	-3.9	4,505	-0.09%
2022/06/23	3	54.67	25	54.10	54.50	-22	4,618	-0.48%
2022/06/22	1	55.00	0	56.06	54.60	1	4,838	0.02%
2022/06/21	1	56.79	2	55.95	56.90	-1	4,951	-0.02%
2022/06/20	0	0.00	1	56.50	54.70	-1	4,925	-0.02%
2022/06/17	56	58.46	7.2	57.91	58.00	48.8	4,884	1.00%
2022/06/16	3.2	60.86	0.1	61.62	59.80	3.1	4,884	0.06%
2022/06/15	27.1	61.13	26.3	61.78	61.00	0.8	4,858	0.02%
2022/06/14	18.3	60.41	68	60.30	60.80	-49.7	4,734	-1.05%
2022/06/13	3	58.63	0	0.00	58.30	3	4,530	0.07%
2022/06/10	4	60.25	4	60.83	60.00	0	4,522	0.00%
2022/06/09	20	60.29	11.1	60.46	60.20	8.9	4,472	0.20%
2022/06/08	2.1	61.70	8.2	60.72	61.00	-6.1	4,472	-0.14%
2022/06/07	5.2	62.14	7	61.84	61.60	-1.8	4,446	-0.04%
2022/06/06	14	61.63	12	61.63	61.00	2	4,381	0.05%
2022/06/02	15	63.85	18	63.98	63.30	-3	4,308	-0.07%
2022/06/01	56	64.30	57.4	64.33	64.00	-1.4	4,144	-0.03%
2022/05/31	115	61.83	115.2	62.43	62.40	-0.2	3,747	-0.01%	大買/大賣/
2022/05/30	5	59.52	12.2	60.22	59.00	-7.2	3,289	-0.22%
2022/05/27	5	58.48	1	58.30	58.50	4	3,311	0.12%
2022/05/26	5.2	58.27	6	59.13	57.90	-0.8	3,325	-0.02%
2022/05/25	22	59.61	11.2	59.20	58.60	10.8	3,260	0.33%
2022/05/24	1.2	58.00	1	56.60	59.40	0.2	2,709	0.01%
2022/05/19	1	55.60	4.2	55.21	55.40	-3.2	2,642	-0.12%
2022/05/18	0.2	57.26	1	58.36	57.00	-0.8	2,675	-0.03%
2022/05/17	0	54.92	1	55.30	57.50	-1	2,727	-0.04%
2022/05/16	0	0.00	0.2	54.81	54.30	-0.2	2,729	-0.01%
2022/05/13	0.2	53.60	1	53.50	54.00	-0.8	2,740	-0.03%
2022/05/12	1	52.30	0	0.00	53.00	1	2,765	0.04%
2022/05/11	0	0.00	0	54.70	54.00	0	2,769	0.00%
2022/05/10	1	53.90	1	55.09	55.10	0	2,781	0.00%
2022/05/09	0	55.94	2	56.10	55.60	-2	2,789	-0.07%
2022/05/06	1	56.80	0.3	56.50	57.10	0.7	2,797	0.03%
2022/05/05	0.3	57.18	0	0.00	57.80	0.3	2,814	0.01%
2022/05/04	1	56.10	3.1	56.51	56.10	-2.1	2,853	-0.07%
2022/05/03	0.1	56.30	0.3	56.09	56.10	-0.2	2,864	-0.01%
2022/04/29	0.3	55.40	1.2	56.17	56.30	-0.9	2,886	-0.03%
2022/04/28	5.2	54.78	1	55.10	55.00	4.2	2,896	0.14%
2022/04/27	3	53.97	8	54.60	54.70	-5	2,894	-0.17%
2022/04/26	5	56.80	3	57.00	56.30	2	2,890	0.07%
2022/04/25	7	57.40	1	57.20	56.90	6	2,909	0.21%
2022/04/22	5	59.20	0	0.00	59.20	5	2,906	0.17%
2022/04/21	1	61.00	2.5	60.27	60.00	-1.5	2,916	-0.05%
2022/04/20	2.5	60.28	6	61.47	61.20	-3.5	2,897	-0.12%
2022/04/19	1	57.00	0.2	57.80	57.00	0.8	2,880	0.03%
2022/04/18	2.2	57.41	0	58.10	56.80	2.2	2,884	0.08%
2022/04/15	1	57.20	0	60.50	56.70	1	2,900	0.03%
2022/04/14	3	60.20	12	60.37	59.90	-9	2,893	-0.31%
2022/04/13	2	60.00	10.4	60.78	60.20	-8.4	2,902	-0.29%
2022/04/12	5.1	60.01	0	0.00	59.70	5.1	2,910	0.17%
2022/04/11	20	62.48	0.4	66.37	61.00	19.6	2,906	0.67%
2022/04/08	7.4	67.08	3.4	67.28	66.30	4	2,886	0.14%
2022/04/07	4.4	67.94	7.6	67.61	67.10	-3.2	2,887	-0.11%
2022/04/06	0.6	68.17	0	0.00	67.70	0.6	2,853	0.02%
2022/04/01	11	67.69	4.7	67.85	67.30	6.3	2,846	0.22%
2022/03/31	12.6	65.99	14.5	68.20	69.00	-1.9	2,846	-0.07%
2022/03/30	6.5	67.40	8.1	66.94	66.60	-1.6	2,779	-0.06%
2022/03/29	11.1	65.35	6.9	66.21	68.00	4.2	2,737	0.15%
2022/03/28	0	0.00	2	67.15	67.40	-2	2,626	-0.08%
2022/03/25	8.9	67.37	12.7	68.41	70.50	-3.8	2,535	-0.15%
2022/03/24	4.1	61.13	25	61.84	64.10	-20.9	2,356	-0.89%
2022/03/23	2	58.30	6	58.73	58.30	-4	2,262	-0.18%
2022/03/22	3	57.27	2	58.20	58.70	1	2,273	0.04%
2022/03/21	0	0.00	4.4	59.07	57.70	-4.4	2,291	-0.19%
2022/03/18	3.4	56.00	26.3	56.44	58.90	-22.9	2,301	-1.00%
2022/03/17	5	53.70	0.1	53.90	53.70	4.9	2,286	0.21%
2022/03/16	5.1	52.41	1	53.10	52.40	4.1	2,306	0.18%
2022/03/15	20	54.30	0	0.00	52.90	20	2,347	0.85%
2022/03/14	0.2	56.00	0.6	57.05	55.80	-0.4	2,364	-0.02%
2022/03/11	7.6	57.64	11.8	58.50	56.80	-4.1	2,402	-0.17%
2022/03/10	1.8	56.80	6	57.38	57.60	-4.2	2,402	-0.18%
2022/03/09	3.1	54.63	0.5	54.90	54.40	2.6	2,415	0.11%
2022/03/08	12.5	54.19	0	0.00	54.20	12.5	2,501	0.50%
2022/03/07	22	56.05	0.8	55.81	55.00	21.2	2,598	0.82%
2022/03/04	11.2	59.91	5.3	61.88	59.00	5.9	2,626	0.22%
2022/03/03	11.9	60.91	0.3	62.01	60.70	11.6	2,675	0.43%
2022/03/02	0.3	62.70	16.5	63.56	62.80	-16.2	2,699	-0.60%
2022/03/01	1.3	57.95	20.7	60.10	60.50	-19.4	2,682	-0.72%
2022/02/25	0.9	55.28	4	54.30	55.00	-3.1	2,718	-0.11%
2022/02/24	1.3	54.11	2.1	53.76	53.40	-0.8	2,782	-0.03%
2022/02/22	9	56.69	2	57.70	56.60	7	2,874	0.24%
2022/02/21	0	59.20	2	59.40	58.80	-2	3,043	-0.07%
2022/02/18	2	59.50	6	59.86	59.80	-4	3,324	-0.12%
2022/02/17	21	58.34	20.6	58.69	58.40	0.4	3,740	0.01%
2022/02/16	4.6	60.57	0	0.00	60.40	4.6	3,954	0.12%
2022/02/15	1	60.10	9	60.41	60.50	-8	4,095	-0.20%
2022/02/14	12	60.52	2	61.15	60.00	10	4,309	0.23%
2022/02/11	2	63.10	0.2	63.88	64.00	1.8	4,352	0.04%
2022/02/10	0.2	65.40	1	65.93	64.20	-0.8	4,447	-0.02%
2022/02/09	1	67.05	5.2	66.93	67.10	-4.3	4,654	-0.09%
2022/02/08	0.2	65.42	11.5	64.98	65.50	-11.3	4,953	-0.23%
2022/02/07	5.4	62.60	2.3	62.61	63.10	3.1	5,128	0.06%
2022/01/26	12.4	61.09	1	60.84	60.50	11.4	5,160	0.22%
2022/01/25	3	65.00	3.5	65.18	64.00	-0.5	5,268	-0.01%
2022/01/24	1.5	65.36	0.3	65.80	65.10	1.2	5,382	0.02%
2022/01/21	1.3	67.83	1	68.22	67.50	0.3	5,465	0.00%
2022/01/20	1.7	68.90	1.7	69.30	68.80	0	5,582	0.00%
2022/01/19	1	68.50	1.8	68.60	68.30	-0.8	5,807	-0.01%
2022/01/18	4.8	69.82	6.3	71.20	69.40	-1.5	6,106	-0.02%
2022/01/17	0	0.00	0.9	67.91	68.00	-0.9	6,195	-0.02%
2022/01/14	12.2	67.06	0.9	67.91	67.90	11.3	6,285	0.18%
2022/01/13	0.9	68.41	0.4	68.76	68.40	0.4	6,345	0.01%
2022/01/12	3.5	69.71	3	69.04	68.60	0.5	6,368	0.01%
2022/01/11	1	70.06	16	69.96	69.90	-15	6,406	-0.23%
2022/01/10	7	69.96	6.2	69.99	70.00	0.9	6,445	0.01%
2022/01/07	6.2	71.46	7	71.73	71.60	-0.8	6,482	-0.01%
2022/01/06	1	73.70	2.3	74.21	73.50	-1.3	6,535	-0.02%
2022/01/05	0	0.00	1.6	76.48	75.50	-1.6	6,642	-0.02%
2022/01/04	3.9	77.01	2	77.25	77.00	2	6,699	0.03%
2022/01/03	2	77.07	11	77.16	76.60	-9	6,756	-0.13%
2021/12/30	2	75.25	10.7	77.78	79.70	-8.7	6,857	-0.13%
2021/12/29	1.7	74.38	0	0.00	75.30	1.7	7,027	0.02%
2021/12/28	1	74.60	1.9	74.67	74.40	-0.9	7,212	-0.01%
2021/12/27	0.9	74.61	3	75.17	75.60	-2.1	7,377	-0.03%
2021/12/24	0.3	74.00	0.6	74.31	73.40	-0.3	7,585	0.00%
2021/12/23	0.6	73.98	16.2	73.70	74.30	-15.6	7,792	-0.20%
2021/12/22	1.2	72.91	3.1	73.46	73.00	-1.9	7,950	-0.02%
2021/12/21	10.1	72.41	6	74.45	71.90	4.1	8,098	0.05%
2021/12/20	21	71.74	2.7	72.64	71.60	18.3	8,336	0.22%
2021/12/17	7.7	75.65	0.7	76.74	75.00	7	8,634	0.08%
2021/12/16	3.7	77.79	2.2	78.01	77.80	1.6	8,969	0.02%
2021/12/15	7.2	77.52	3.6	77.37	77.00	3.5	9,349	0.04%
2021/12/14	8.6	78.46	4.8	78.26	78.30	3.8	9,677	0.04%
2021/12/13	2.8	81.04	15.1	80.04	80.70	-12.3	9,673	-0.13%
2021/12/10	1.1	78.46	0.6	78.94	79.40	0.4	9,658	0.00%
2021/12/09	6.6	81.83	4.4	82.14	80.10	2.3	9,649	0.02%
2021/12/08	4.4	80.43	0.5	80.52	80.30	3.8	9,634	0.04%
2021/12/07	4.5	79.48	7	79.44	79.30	-2.5	9,649	-0.03%
2021/12/06	1	78.40	6.2	77.71	77.60	-5.2	9,680	-0.05%
2021/12/03	5.2	78.19	4	78.60	78.20	1.2	9,742	0.01%
2021/12/02	6	77.67	1	79.50	77.00	5	9,777	0.05%
2021/12/01	27	77.60	11	76.92	80.40	16	9,784	0.16%
2021/11/30	4	81.45	22.3	81.98	80.90	-18.3	9,731	-0.19%
2021/11/29	12.3	81.17	13.6	81.28	81.50	-1.3	9,750	-0.01%
2021/11/26	7.6	82.70	1	84.70	80.40	6.6	9,718	0.07%
2021/11/25	21	84.14	1	85.60	84.30	20	9,740	0.21%
2021/11/24	8	85.19	5	87.54	87.80	3	9,806	0.03%
2021/11/23	18	83.95	2	83.65	83.30	16	9,799	0.16%
2021/11/22	7	86.97	3	86.50	86.80	4	9,845	0.04%
2021/11/19	15.1	86.67	2.9	87.54	86.80	12.2	10,070	0.12%
2021/11/18	28.2	88.04	15	87.40	86.00	13.2	10,340	0.13%
2021/11/17	44	90.20	9	90.37	90.70	35	10,275	0.34%
2021/11/16	23	92.54	61.2	93.87	95.00	-38.2	10,092	-0.38%
2021/11/15	4	86.88	34	86.49	88.70	-30	9,805	-0.31%
2021/11/12	10	81.59	35	82.80	80.70	-25	9,768	-0.26%
2021/11/11	5	82.48	21	83.07	82.50	-16	9,816	-0.16%
2021/11/10	2	78.65	3	78.27	78.20	-1	9,977	-0.01%
2021/11/09	12	76.48	21	78.22	77.80	-9	10,060	-0.09%
2021/11/08	40	79.79	21	80.10	79.50	19	10,052	0.19%
2021/11/05	13	83.23	18	82.75	86.00	-5	9,997	-0.05%
2021/11/04	6	78.55	52	79.42	81.00	-46	9,808	-0.47%
2021/11/03	2	74.60	14	74.20	73.70	-12	9,798	-0.12%
2021/11/02	25	75.61	3	74.43	73.70	22	9,912	0.22%
2021/11/01	5	79.18	1.1	80.07	78.10	3.9	10,096	0.04%
2021/10/29	10	77.50	9	78.40	78.80	1	10,062	0.01%
2021/10/28	25	78.02	11	79.67	77.30	14	10,064	0.14%
2021/10/27	5.1	79.88	9	80.50	79.50	-3.9	10,210	-0.04%
2021/10/26	11	75.67	36	77.92	79.00	-25	10,191	-0.25%
2021/10/25	3	68.30	28.2	69.04	72.70	-25.2	10,051	-0.25%
2021/10/22	40.4	66.48	18.3	66.96	66.10	22.1	10,247	0.22%
2021/10/21	2	70.60	1.1	68.67	68.60	0.9	10,553	0.01%
2021/10/20	1	70.50	0	0.00	70.50	1	11,292	0.01%
2021/10/19	5	71.28	5.3	71.37	70.70	-0.3	11,802	0.00%
2021/10/18	7	68.24	5.5	69.72	70.00	1.5	11,979	0.01%
2021/10/15	12	68.74	8.4	70.37	69.80	3.6	12,325	0.03%
2021/10/14	4	67.93	15	67.17	68.00	-11	12,705	-0.09%
2021/10/13	41.4	68.13	6.2	68.55	68.50	35.1	13,009	0.27%
2021/10/12	10	72.90	7.1	73.56	73.40	2.9	13,525	0.02%
2021/10/08	5	73.30	2.2	72.89	72.20	2.8	14,514	0.02%
2021/10/07	25	74.20	16.1	75.33	74.50	8.9	15,483	0.06%
2021/10/06	69.7	74.92	2	73.39	71.90	67.7	16,382	0.41%
2021/10/05	15	76.70	10.7	80.22	79.40	4.3	16,456	0.03%
2021/10/04	11	75.75	45	76.53	77.50	-34	16,672	-0.20%
2021/10/01	55.4	82.56	76.2	84.15	79.40	-20.8	16,586	-0.13%
2021/09/30	16	87.51	48.4	84.79	88.20	-32.4	16,565	-0.20%
2021/09/29	11	78.12	49.2	80.51	82.50	-38.2	16,598	-0.23%
2021/09/28	4	78.15	84	78.68	80.70	-80	16,797	-0.48%
2021/09/27	19	77.28	12.2	78.20	80.00	6.8	17,362	0.04%
2021/09/24	12	73.59	129.2	73.99	77.00	-117.2	18,015	-0.65%	大賣/鉅額交易
2021/09/23	144.3	70.85	62.1	74.79	76.90	82.2	17,834	0.46%	大買/
2021/09/22	55	69.28	51	68.94	72.20	4	17,619	0.02%
2021/09/17	77	63.05	91	63.71	65.70	-14	17,474	-0.08%
2021/09/16	0	0.00	4	59.15	59.90	-4	17,333	-0.02%
2021/09/15	0	0.00	15	58.37	57.30	-15	17,507	-0.09%
2021/09/14	7	57.44	4	58.50	57.70	3	17,715	0.02%
2021/09/13	19	57.62	11	58.25	57.60	8	17,995	0.04%
2021/09/10	11	59.50	14	59.91	59.40	-3	18,278	-0.02%
2021/09/09	7	57.60	16	58.70	59.40	-9	18,661	-0.05%
2021/09/08	50	59.57	11	58.93	58.10	39	18,879	0.21%
2021/09/07	10	57.85	10	58.40	59.10	0	19,428	0.00%
2021/09/06	27	59.63	5	59.00	59.10	22	20,152	0.11%
2021/09/03	1	58.90	3	59.00	58.50	-2	20,537	-0.01%
2021/09/02	10	57.42	5	57.20	58.10	5	21,454	0.02%
2021/09/01	2	58.70	0	0.00	58.50	2	22,077	0.01%
2021/08/31	11	58.45	29	58.56	59.10	-18	22,326	-0.08%
2021/08/30	17	59.15	29	59.74	58.80	-12	22,832	-0.05%
2021/08/27	11	56.33	3	56.07	56.50	8	23,183	0.03%
2021/08/26	13	56.02	19	56.99	56.40	-6	23,269	-0.03%
2021/08/25	20	55.26	43	56.95	57.60	-23	23,488	-0.10%
2021/08/24	13	52.87	83	54.05	54.50	-70	23,389	-0.30%
2021/08/23	11	49.33	65	49.17	49.55	-54	23,065	-0.23%
2021/08/20	33	46.98	15	47.39	46.80	18	22,978	0.08%
2021/08/19	31	48.33	27	48.78	47.80	4	22,900	0.02%
2021/08/18	7	45.49	19	48.55	50.80	-12	22,755	-0.05%
2021/08/17	10	46.44	7	46.56	46.25	3	22,562	0.01%
2021/08/16	102	48.51	90	47.94	45.60	12	22,394	0.05%	大買/
2021/08/13	21	49.15	1	51.50	48.15	20	22,051	0.09%
2021/08/12	14	50.78	16	51.02	51.00	-2	21,986	-0.01%
2021/08/11	35	50.92	17	51.40	49.85	18	21,968	0.08%
2021/08/10	15	51.71	7	51.56	51.50	8	21,874	0.04%
2021/08/09	62.1	53.20	18	52.63	52.20	44.1	21,856	0.20%
2021/08/06	19	56.14	6	56.97	55.20	13	21,775	0.06%
2021/08/05	8	57.23	21	58.23	57.30	-13	21,713	-0.06%
2021/08/04	30	55.93	30	56.25	56.50	0	21,521	0.00%
2021/08/03	10	56.16	12	55.85	55.60	-2	21,570	-0.01%
2021/08/02	32	55.79	16	56.46	56.00	16	21,517	0.07%
2021/07/30	84	57.21	12	57.98	58.20	72	21,336	0.34%
2021/07/29	30	58.56	11	59.25	58.50	19	21,197	0.09%
2021/07/28	44	58.23	13	59.42	58.40	31	21,126	0.15%
2021/07/27	67	61.94	32	62.19	61.30	35	21,034	0.17%
2021/07/26	143	65.64	116	66.32	63.80	27	20,819	0.13%	大買/大賣/
2021/07/23	31	60.39	99	61.37	63.50	-68	20,268	-0.34%
2021/07/22	32	58.23	19	60.15	57.90	13	20,195	0.06%
2021/07/21	63	59.07	29	59.10	57.70	34	20,085	0.17%
2021/07/20	70	59.37	80	59.56	58.60	-10	19,787	-0.05%
2021/07/19	15	62.22	42	62.75	62.40	-27	19,534	-0.14%
2021/07/16	103	62.89	81	63.03	61.90	22	19,444	0.11%	大買/
2021/07/15	231	62.08	208	62.48	62.00	23	18,986	0.12%	大買/大賣/
2021/07/14	221	56.32	193	56.74	59.50	28	18,185	0.15%	大買/大賣/
2021/07/13	39	56.27	114	56.39	57.00	-75	17,799	-0.42%	大賣/
2021/07/12	49	51.38	78	52.49	52.50	-29	17,289	-0.17%
2021/07/09	55	50.61	69	51.57	50.50	-14	17,635	-0.08%
2021/07/08	29	49.19	40	49.80	48.85	-11	17,955	-0.06%
2021/07/07	38	50.44	37	49.54	49.05	1	18,376	0.01%
2021/07/06	50	52.24	19	51.75	52.00	31	18,404	0.17%
2021/07/05	156	54.03	38.6	54.37	53.60	117.4	18,275	0.64%	大買/鉅額交易
2021/07/02	60	53.87	10	53.52	53.00	50	18,035	0.28%
2021/07/01	35	52.44	92.7	54.54	55.00	-57.7	17,381	-0.33%
2021/06/30	16	48.85	13	49.38	50.00	3	16,481	0.02%
2021/06/29	20	49.85	8	50.19	47.70	12	16,321	0.07%
2021/06/28	32	48.83	19.1	49.04	50.40	12.9	16,180	0.08%
2021/06/25	26	50.61	22	50.52	49.65	4	15,939	0.03%
2021/06/24	33	51.70	10	51.48	50.60	23	15,743	0.15%
2021/06/23	22	50.92	9	51.36	51.50	13	15,534	0.08%
2021/06/22	14	51.78	30	52.16	52.00	-16	15,340	-0.10%
2021/06/21	13	51.41	19	51.52	50.30	-6	15,136	-0.04%
2021/06/18	36	52.28	16	53.02	52.20	20	14,954	0.13%
2021/06/17	55	54.05	65	53.65	53.50	-10	14,540	-0.07%
2021/06/16	62	54.62	68.5	54.87	53.10	-6.5	14,287	-0.05%
2021/06/15	247	53.90	261.7	54.32	54.70	-14.7	13,773	-0.11%	大買/大賣/
2021/06/11	43.1	49.59	54.7	49.82	50.50	-11.7	13,232	-0.09%
2021/06/10	18.7	48.99	60	49.31	49.35	-41.3	12,804	-0.32%
2021/06/09	26	45.24	75.1	45.72	46.20	-49.1	11,856	-0.41%
2021/06/08	54.1	43.68	39.1	44.46	43.40	15	11,202	0.13%
2021/06/07	86.1	42.75	20	42.72	43.00	66.1	10,929	0.60%
2021/06/04	4	43.44	106.1	44.23	44.80	-102.1	10,341	-0.99%	大賣/鉅額交易
2021/06/03	24	39.84	32	40.56	40.75	-8	9,885	-0.08%
2021/06/02	16	39.77	20.2	40.50	39.60	-4.2	9,774	-0.04%
2021/06/01	8	37.58	11.1	38.07	38.50	-3.1	9,457	-0.03%
2021/05/31	11.1	35.77	3	34.98	35.00	8.1	9,328	0.09%
2021/05/28	17	35.35	11.1	35.82	35.40	5.9	9,346	0.06%
2021/05/27	18	34.37	4	34.78	34.45	14	9,361	0.15%
2021/05/26	1	34.45	3	34.23	34.15	-2	9,430	-0.02%
2021/05/25	1	34.80	5	34.27	34.15	-4	9,578	-0.04%
2021/05/24	6	31.85	8	32.53	33.10	-2	9,675	-0.02%
2021/05/21	6	32.63	4	32.44	32.25	2	9,741	0.02%
2021/05/20	7	32.12	12	32.66	32.05	-5	9,865	-0.05%
2021/05/19	8	30.78	6	31.29	32.00	2	9,867	0.02%
2021/05/18	6	28.88	9	29.58	29.75	-3	9,866	-0.03%
2021/05/17	7.1	27.19	1	28.50	27.05	6.1	9,851	0.06%
2021/05/14	19	29.95	7	29.69	30.00	12	9,781	0.12%
2021/05/13	13	29.72	11	29.50	29.90	2	9,703	0.02%
2021/05/12	15	31.86	12	31.73	31.15	3	9,636	0.03%
2021/05/11	25	34.92	1	34.45	34.40	24	9,527	0.25%
2021/05/10	15.1	37.88	12	38.23	38.20	3.1	9,448	0.03%
2021/05/07	16	38.52	22	38.74	39.25	-6	9,455	-0.06%
2021/05/06	8	37.14	6	36.50	36.55	2	9,436	0.02%
2021/05/05	26	37.60	23	36.72	36.55	3	9,429	0.03%
2021/05/04	120.1	37.26	118	36.92	36.85	2.1	9,431	0.02%	大買/大賣/
2021/05/03	49.1	42.20	9	41.42	40.55	40.1	9,292	0.43%
2021/04/29	81	44.78	106	45.28	44.90	-25	9,237	-0.27%	大賣/
2021/04/28	36	44.41	85	45.82	46.80	-49	9,191	-0.53%
2021/04/27	30	42.91	31	42.71	42.55	-1	9,246	-0.01%
2021/04/26	51	41.79	38	41.95	41.90	13	9,660	0.13%
2021/04/23	24	42.22	24.1	41.95	42.00	-0.1	9,709	0.00%
2021/04/22	98.1	42.51	61	40.63	40.55	37.1	9,708	0.38%
2021/04/21	30.1	43.83	17	44.08	43.45	13.1	9,536	0.14%
2021/04/20	50	44.02	18	44.00	44.00	32	9,436	0.34%
2021/04/19	380.1	46.81	288	46.04	45.25	92.1	9,264	0.99%	大買/大賣/
2021/04/16	125	47.53	131	48.11	49.35	-6	8,688	-0.07%	大買/大賣/
2021/04/15	77	44.47	48	44.99	44.90	29	8,211	0.35%
2021/04/14	17	41.52	38	42.02	42.90	-21	7,660	-0.27%
2021/04/13	61	40.66	77	41.89	39.00	-16	7,316	-0.22%
2021/04/12	0	0.00	93	39.74	39.95	-93	6,883	-1.35%
2021/04/09	0	0.00	7	36.21	36.35	-7	6,770	-0.10%
2021/04/08	4	36.03	9	35.81	35.95	-5	6,852	-0.07%
2021/04/07	0	0.00	5	35.39	35.25	-5	6,755	-0.07%
2021/04/06	6	35.03	1	35.00	34.95	5	6,727	0.07%
2021/04/01	1	34.15	1	34.50	34.20	0	6,726	0.00%
2021/03/30	6	34.45	2.1	34.35	34.40	4	6,835	0.06%
2021/03/29	1	34.85	0	0.00	34.70	1	6,872	0.01%
2021/03/26	2	34.70	1	34.70	34.85	1	6,942	0.01%
2021/03/25	2	34.98	8	35.33	34.50	-6	6,997	-0.09%
2021/03/24	5	35.05	6	35.69	35.10	-1	7,068	-0.01%
2021/03/23	15	35.58	18	35.73	35.40	-3	7,046	-0.04%
2021/03/22	0	0.00	11	34.78	34.55	-11	7,038	-0.16%
2021/03/19	1	34.30	0	0.00	34.20	1	7,428	0.01%
2021/03/18	16	35.08	14	35.16	34.80	2	7,666	0.03%
2021/03/17	22	35.37	8	36.08	35.40	14	7,901	0.18%
2021/03/16	0	0.00	10	35.60	35.15	-10	7,702	-0.13%
2021/03/12	10	34.80	5	34.80	34.80	5	7,743	0.06%
2021/03/11	20	34.15	0	0.00	34.35	20	7,846	0.25%
2021/03/10	0	0.00	1	34.15	34.00	-1	7,931	-0.01%
2021/03/08	2	34.43	0	0.00	33.55	2	8,411	0.02%
2021/03/04	6	34.83	11	34.96	35.00	-5	8,966	-0.06%
2021/03/03	0	0.00	7	34.69	35.30	-7	9,132	-0.08%
2021/03/02	2	35.10	0	0.00	35.00	2	9,307	0.02%
2021/02/25	12	36.00	16	36.43	35.50	-4	9,728	-0.04%
2021/02/23	1	35.20	0	0.00	34.95	1	9,674	0.01%
2021/02/22	0	0.00	14	35.07	34.90	-14	9,605	-0.15%
2021/02/19	0	0.00	12	33.67	33.85	-12	9,463	-0.13%
2021/02/18	0	0.00	21	33.42	33.45	-21	9,386	-0.22%
2021/02/17	0	0.00	2	32.28	32.15	-2	9,330	-0.02%
2021/02/05	12	30.65	0	0.00	30.35	12	9,309	0.13%
2021/02/04	40	31.13	0	0.00	30.80	40	9,555	0.42%
2021/02/02	1	31.05	0	0.00	31.00	1	9,607	0.01%
2021/02/01	12	31.05	0.1	30.55	30.55	12	9,563	0.12%
2021/01/29	1	32.00	5	31.96	31.85	-4	9,492	-0.04%
2021/01/28	1	33.15	0	0.00	32.85	1	9,430	0.01%
2021/01/26	1	33.80	0	0.00	33.05	1	9,297	0.01%
2021/01/22	10	32.00	0	0.00	32.45	10	9,131	0.11%
2021/01/21	24	33.76	17.1	33.60	33.25	6.9	8,997	0.08%
2021/01/20	8	34.23	7	33.66	33.30	1	8,775	0.01%
2021/01/19	18	34.73	23	36.45	36.95	-5	8,249	-0.06%
2021/01/18	0	0.00	2	33.25	33.60	-2	7,742	-0.03%
2021/01/15	8	32.74	17	33.51	34.20	-9	7,591	-0.12%
2021/01/14	17	32.70	3	32.75	32.50	14	7,401	0.19%
2021/01/13	0	0.00	4	32.86	32.50	-4	7,308	-0.05%
2021/01/12	1	32.70	0	0.00	32.00	1	7,224	0.01%
2021/01/11	6	33.20	16	33.34	33.35	-10	7,154	-0.14%
2021/01/08	0	0.00	2	33.10	32.40	-2	7,069	-0.03%
2021/01/07	1	33.75	2	33.15	33.00	-1	7,006	-0.01%
2021/01/06	17	34.10	23	34.39	33.20	-6	6,934	-0.09%
2021/01/05	15	33.53	5	33.01	33.05	10	6,555	0.15%
2021/01/04	4	33.41	0	0.00	33.55	4	6,475	0.06%
2020/12/31	3	33.30	0	0.00	33.35	3	6,337	0.05%
2020/12/28	1	32.00	1	32.00	32.10	0	6,036	0.00%
2020/12/25	6	32.31	16	32.74	32.00	-10	5,999	-0.17%
2020/12/24	0	0.00	1	32.15	31.85	-1	5,900	-0.02%
2020/12/22	0	0.00	9	32.16	30.55	-9	5,826	-0.15%
2020/12/21	10	32.00	0	0.00	32.15	10	5,804	0.17%
2020/12/18	0	0.00	12	32.15	33.05	-12	5,745	-0.21%
2020/12/17	0	0.00	5	32.00	32.30	-5	5,643	-0.09%
2020/12/16	5	33.55	9	32.91	32.90	-4	5,570	-0.07%
2020/12/15	54	33.39	13	32.98	32.75	41	5,444	0.75%
2020/12/14	6	33.43	64	34.49	34.85	-58	5,034	-1.15%
2020/12/11	5	31.71	23	32.80	31.70	-18	4,764	-0.38%
2020/12/10	12	30.54	5	30.20	30.40	7	4,431	0.16%
2020/12/09	4	30.85	5	30.70	31.00	-1	4,376	-0.02%
2020/12/08	0	0.00	1	30.70	30.60	-1	4,338	-0.02%
2020/12/07	1	30.95	0	0.00	30.90	1	4,287	0.02%
2020/12/04	12	30.77	15	30.57	30.45	-3	4,150	-0.07%
2020/12/03	4	30.85	13	30.86	30.40	-9	4,056	-0.22%
2020/12/02	30	32.62	17	31.46	31.25	13	4,006	0.32%
2020/12/01	100	31.51	168	31.44	31.95	-68	3,632	-1.87%	大賣/
2020/11/30	2	30.08	37	30.24	30.05	-35	3,213	-1.09%
2020/11/27	7	28.48	29.1	28.95	29.00	-22.1	3,069	-0.72%
2020/11/26	65	27.99	11	28.26	27.60	54	2,891	1.87%
2020/11/25	10	26.95	20	27.02	27.10	-10	2,697	-0.37%
2020/11/24	4	27.59	6	28.92	27.30	-2	2,609	-0.08%
2020/11/23	4	26.00	52	26.74	27.15	-48	2,327	-2.06%
2020/11/20	9	24.76	12	24.98	24.70	-3	2,263	-0.13%
2020/11/19	5	23.70	1	24.25	24.25	4	2,461	0.16%
2020/11/18	15	23.82	5	23.86	23.85	10	2,489	0.40%
2020/11/17	0	0.00	3	23.60	23.50	-3	2,482	-0.12%
2020/11/13	5	23.73	0	0.00	23.65	5	2,525	0.20%
2020/11/12	104	24.55	104	24.90	24.15	0	2,505	0.00%	大買/大賣/
2020/11/11	8	22.66	4	23.43	23.60	4	2,300	0.17%
2020/11/10	0	0.00	2	22.20	22.15	-2	2,207	-0.09%
2020/10/29	0	0.00	5	22.20	22.20	-5	2,734	-0.18%
2020/10/28	0	0.00	2	22.55	22.55	-2	2,759	-0.07%
2020/10/27	0	0.00	10	22.61	22.55	-10	2,767	-0.36%
2020/10/22	0.1	22.65	0	0.00	22.65	0.1	2,815	0.00%
2020/10/21	4	22.63	2	22.75	22.85	2	2,821	0.07%
2020/10/19	0.1	22.30	2	22.60	22.30	-1.9	2,829	-0.07%
2020/10/15	6	22.25	0	0.00	22.00	6	2,921	0.21%
2020/10/08	1	22.70	0	0.00	22.45	1	2,932	0.03%
2020/09/28	0	0.00	3	22.25	22.40	-3	3,129	-0.10%
2020/09/25	20	21.90	0	0.00	21.80	20	3,162	0.63%
2020/09/23	25	22.85	0	0.00	22.70	25	3,153	0.79%
2020/09/22	1	23.15	10	23.05	23.05	-9	3,512	-0.26%
2020/09/21	0	0.00	3	23.85	23.65	-3	3,644	-0.08%
2020/09/18	3	24.00	3	23.90	24.00	0	3,654	0.00%
2020/09/15	1	24.50	1	24.10	23.95	0	3,699	0.00%
2020/09/11	0	0.00	3	23.50	23.60	-3	3,752	-0.08%
2020/09/10	0	0.00	1	24.35	24.15	-1	3,782	-0.03%
2020/09/04	2	23.95	2	24.15	24.15	0	3,763	0.00%
2020/09/02	1	25.25	1	24.75	24.75	0	3,778	0.00%
2020/09/01	3	24.80	3	24.70	24.75	0	3,736	0.00%
2020/08/31	0	0.00	21	24.26	24.25	-21	3,711	-0.57%
2020/08/28	10	24.75	0	0.00	24.80	10	3,777	0.26%
2020/08/27	1	25.60	24	25.50	25.25	-23	3,765	-0.61%
2020/08/26	4	25.06	8	25.23	25.30	-4	3,726	-0.11%
2020/08/25	14	24.85	10	25.20	24.20	4	3,625	0.11%
2020/08/24	3	23.60	5	23.54	23.80	-2	3,366	-0.06%
2020/08/20	5	21.89	18	21.53	21.75	-13	3,350	-0.39%
2020/08/19	2	23.85	0	0.00	23.55	2	3,330	0.06%
2020/08/17	20	24.73	2	24.70	24.50	18	3,398	0.53%
2020/08/14	0	0.00	0	24.00	24.10	0	3,330	0.00%
2020/08/12	1	24.30	2	24.33	24.40	-1	3,301	-0.03%
2020/08/11	1	23.55	0	0.00	23.75	1	3,280	0.03%
2020/08/10	5	24.05	1	23.65	23.45	4	3,284	0.12%
2020/08/07	2	24.08	17	23.80	23.85	-15	3,274	-0.46%
2020/08/06	102	24.44	2	24.35	24.50	100	3,233	3.09%	大買/
2020/08/05	10	23.20	22	23.35	24.00	-12	3,023	-0.40%
2020/08/04	11	23.54	6	23.05	23.10	5	2,934	0.17%
2020/08/03	0	0.00	6	23.05	23.30	-6	2,910	-0.21%
2020/07/31	2	22.75	0	0.00	22.60	2	2,908	0.07%
2020/07/30	0	0.00	1	22.60	22.35	-1	2,932	-0.03%
2020/07/29	0	0.00	1	22.40	22.25	-1	2,956	-0.03%
2020/07/28	2	22.35	1	22.35	21.70	1	2,973	0.03%
2020/07/27	5	21.84	0	0.00	21.80	5	2,961	0.17%
2020/07/23	1	22.95	3	22.90	22.85	-2	3,170	-0.06%
2020/07/22	26	23.44	18	23.09	23.45	8	3,172	0.25%
2020/07/21	0	0.00	2	22.20	22.00	-2	3,109	-0.06%
2020/07/20	3	21.10	0	0.00	21.75	3	3,150	0.10%
2020/07/17	1	21.90	0	0.00	21.65	1	3,140	0.03%
2020/07/16	3	22.20	2	22.15	22.15	1	3,139	0.03%
2020/07/15	4	22.11	0	0.00	21.90	4	3,158	0.13%
2020/07/14	5	22.51	0	0.00	22.25	5	3,160	0.16%
2020/07/13	1	22.50	0	0.00	22.65	1	3,144	0.03%
2020/07/10	1	22.80	0	0.00	22.60	1	3,156	0.03%
2020/07/09	5	24.36	10	23.94	23.55	-5	3,130	-0.16%
2020/07/06	0	0.00	11	24.08	23.90	-11	3,037	-0.36%
2020/07/02	0	0.00	1	23.75	23.60	-1	3,076	-0.03%
2020/07/01	54	24.70	29	25.05	24.20	25	3,015	0.83%
2020/06/30	1	21.95	8	22.84	23.55	-7	2,648	-0.26%
2020/06/29	0	0.00	15	21.47	21.45	-15	2,501	-0.60%
2020/06/24	0	0.00	3	21.77	21.80	-3	2,487	-0.12%
2020/06/18	0	0.00	11	22.68	22.70	-11	2,472	-0.44%
2020/06/17	6	22.70	2	22.48	22.25	4	2,434	0.16%
2020/06/16	2	21.90	0	0.00	21.85	2	2,403	0.08%
2020/06/15	8	21.00	9	21.07	21.30	-1	2,372	-0.04%
2020/06/12	10	20.65	11	20.21	20.65	-1	2,364	-0.04%
2020/06/11	6	21.79	0	0.00	21.15	6	2,390	0.25%
2020/06/09	0	0.00	6	22.35	22.35	-6	2,376	-0.25%
2020/06/08	3	22.15	2	22.45	22.10	1	2,381	0.04%
2020/06/05	5	22.45	10	22.50	22.65	-5	2,384	-0.21%
2020/06/04	5	22.68	4	22.78	22.50	1	2,400	0.04%
2020/06/03	3	22.35	3	22.18	22.30	0	2,291	0.00%
2020/06/02	3	22.63	1	23.00	22.65	2	2,260	0.09%
2020/06/01	1	21.55	0	0.00	22.05	1	2,115	0.05%
2020/05/29	1	20.85	0	0.00	21.05	1	2,077	0.05%
2020/05/27	1	21.70	0.1	21.40	21.40	1	2,033	0.05%
2020/05/22	12	21.66	3	22.10	21.40	9	1,976	0.46%
2020/05/21	0	0.00	5	21.40	21.50	-5	1,883	-0.27%
2020/05/18	0	0.00	2	21.60	21.50	-2	1,845	-0.11%
2020/05/14	0	0.00	3	21.05	21.15	-3	1,786	-0.17%
2020/05/13	0	0.00	6	21.71	21.75	-6	1,770	-0.34%
2020/05/11	0	0.00	1	21.75	21.80	-1	1,765	-0.06%
2020/05/08	0	0.00	5	21.55	21.70	-5	1,748	-0.29%
2020/05/07	5	21.85	0	0.00	21.50	5	1,726	0.29%
2020/05/06	16	21.78	13	21.79	21.35	3	1,703	0.18%
2020/04/30	5	21.24	5	21.25	21.25	0	1,613	0.00%
2020/04/29	40	21.08	10	21.25	21.30	30	1,596	1.88%
2020/04/28	5	20.60	16	20.95	21.00	-11	1,481	-0.74%
2020/04/27	2	19.10	2	18.60	19.10	0	1,392	0.00%
2020/04/24	1	18.40	2	18.58	18.45	-1	1,376	-0.07%
2020/04/23	0	0.00	7	18.66	18.55	-7	1,336	-0.52%
2020/04/21	4	17.43	30	17.39	17.35	-26	1,288	-2.02%
2020/04/17	0	0.00	5	18.05	18.10	-5	1,254	-0.40%
2020/04/15	30	18.40	0	0.00	18.15	30	1,235	2.43%
2020/04/14	1	17.95	10	17.90	18.00	-9	1,219	-0.74%
2020/04/10	0	0.00	2	17.45	17.70	-2	1,238	-0.16%
2020/04/09	15	17.98	10	17.40	17.60	5	1,252	0.40%
2020/04/08	25	17.25	1	17.05	17.75	24	1,238	1.94%
2020/03/25	10	15.20	0	0.00	15.00	10	1,610	0.62%
2020/03/23	1	13.05	1	13.25	13.15	0	1,654	0.00%
2020/03/19	0	0.00	24	12.10	12.10	-24	1,631	-1.47%
2020/03/18	0	0.00	2	14.10	13.40	-2	1,614	-0.12%
2020/03/17	0	0.00	1	14.20	14.15	-1	1,605	-0.06%
2020/03/16	11	16.89	2	16.35	15.70	9	1,591	0.57%
2020/03/11	3	21.55	2	20.85	20.30	1	1,609	0.06%
2020/03/09	0	0.00	1	20.35	20.10	-1	1,561	-0.06%
2020/03/05	0	0.00	1	20.55	20.80	-1	1,564	-0.06%
2020/03/02	1	19.95	30	19.77	20.00	-29	1,568	-1.85%
2020/02/24	3	21.90	0	0.00	21.65	3	1,572	0.19%
2020/02/13	0	0.00	1	21.80	21.90	-1	1,718	-0.06%
2020/02/12	1	21.30	1	21.65	21.65	0	1,713	0.00%
2020/02/07	1	21.50	0	0.00	21.20	1	1,723	0.06%
2020/02/06	3	21.45	0	0.00	21.55	3	1,731	0.17%
2020/02/05	0	0.00	4	21.20	21.20	-4	1,774	-0.23%
2020/02/03	0	0.00	2	20.05	20.10	-2	1,761	-0.11%
2020/01/31	12	22.20	0	0.00	21.80	12	1,741	0.69%
2020/01/30	20	22.50	0	0.00	22.00	20	1,739	1.15%
2020/01/17	0	0.00	2	24.23	24.20	-2	1,697	-0.12%
2020/01/16	0	0.00	3	23.93	24.10	-3	1,685	-0.18%
2020/01/07	10	23.83	5	23.95	23.65	5	1,734	0.29%
2020/01/03	2	24.55	0	0.00	24.55	2	1,712	0.12%
2020/01/02	14	25.00	1	25.00	24.90	13	1,694	0.77%
2019/12/31	0	0.00	1	24.70	24.65	-1	1,671	-0.06%
2019/12/30	5	24.75	1	24.70	24.80	4	1,670	0.24%
2019/12/27	6	25.11	2	25.00	25.20	4	1,664	0.24%
2019/12/26	48	25.94	9	25.72	24.90	39	1,594	2.45%
2019/12/25	22	25.40	46	25.86	25.90	-24	1,343	-1.79%
2019/12/23	0	0.00	0	23.85	23.85	0	1,384	0.00%
2019/12/20	4	24.05	4	24.35	24.05	0	1,429	0.00%
2019/12/19	2	24.35	4	24.29	24.35	-2	1,459	-0.14%
2019/12/18	1	24.35	18.1	24.09	24.20	-17.1	1,406	-1.22%
2019/12/17	0	0.00	6	23.80	23.75	-6	1,347	-0.45%
2019/12/16	0	0.00	1	23.65	23.70	-1	1,342	-0.07%
2019/12/12	1	23.65	1	23.65	23.65	0	1,338	0.00%
2019/12/11	11	24.11	9	24.29	24.05	2	1,352	0.15%
2019/12/10	16	24.01	6	24.03	23.90	10	1,329	0.75%
2019/12/09	1	23.25	17	23.53	23.75	-16	1,265	-1.26%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/02	1	22.55	1	23.10	22.65	0	1,259	0.00%
2019/11/29	1	23.50	0	0.00	23.25	1	1,267	0.08%
2019/11/26	1	23.40	0	0.00	23.35	1	1,281	0.08%
2019/11/22	0	0.00	1	23.35	23.20	-1	1,277	-0.08%
2019/11/21	2	23.00	0	0.00	23.05	2	1,273	0.16%
2019/11/20	0	0.00	17	22.99	22.90	-17	1,278	-1.33%
2019/11/18	7	23.82	30	23.60	23.30	-23	1,293	-1.78%
2019/11/15	5	23.12	4	22.84	23.15	1	1,226	0.08%
2019/11/14	4	23.18	0	0.00	22.70	4	1,228	0.33%
2019/11/11	1	22.45	0	0.00	22.15	1	1,204	0.08%
2019/11/08	1	22.75	0	0.00	22.70	1	1,213	0.08%
2019/11/06	0	0.00	1	22.85	23.00	-1	1,212	-0.08%
2019/11/05	1	23.45	5	23.46	23.35	-4	1,209	-0.33%
2019/11/04	30	23.75	4	23.56	23.75	26	1,218	2.13%
2019/11/01	5.1	22.81	0	0.00	22.95	5.1	1,183	0.43%
2019/10/31	0	0.00	3	22.70	22.50	-3	1,189	-0.25%
2019/10/28	1	22.95	0	0.00	22.85	1	1,261	0.08%
2019/10/24	1	23.15	2	23.10	22.95	-1	1,321	-0.08%
2019/10/23	1	23.20	0	0.00	22.90	1	1,363	0.07%
2019/10/22	3	23.28	2	23.15	23.10	1	1,384	0.07%
2019/10/17	4	22.89	0	0.00	23.10	4	1,551	0.26%
2019/10/16	30	22.45	0	0.00	22.45	30	1,555	1.93%
2019/10/15	4	22.55	1	22.40	22.40	3	1,640	0.18%
2019/10/14	1	23.35	1	22.90	23.05	0	1,648	0.00%
2019/10/09	2	22.95	0	0.00	22.90	2	1,651	0.12%
2019/10/04	6	23.58	0	0.00	23.50	6	1,669	0.36%
2019/10/03	1	23.45	0	0.00	23.50	1	1,673	0.06%
2019/10/02	30	23.95	1	23.90	23.95	29	1,677	1.73%
2019/09/27	0	0.00	1	24.05	24.00	-1	1,898	-0.05%
2019/09/26	17	25.48	7.3	25.19	24.60	9.7	1,889	0.52%
2019/09/25	5.1	24.79	3	24.75	24.95	2.1	1,727	0.12%
2019/09/24	1	24.45	1	24.20	24.25	0	1,700	0.00%
2019/09/20	5	23.90	0	0.00	23.60	5	1,684	0.30%
2019/09/19	0	0.00	1	23.95	23.80	-1	1,700	-0.06%
2019/09/18	1	24.25	0	0.00	24.10	1	1,756	0.06%
2019/09/16	10	24.75	0	0.00	24.75	10	1,856	0.54%
2019/09/10	0	0.00	1	23.40	23.45	-1	1,864	-0.05%
2019/09/09	0	0.00	2	24.70	24.50	-2	1,856	-0.11%
2019/09/05	0	0.00	5	24.50	24.55	-5	1,863	-0.27%
2019/09/02	2	24.45	0	0.00	24.55	2	1,896	0.11%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/21	2	23.90	0	0.00	24.05	2	2,024	0.10%
2019/08/20	0	0.00	0.9	23.55	23.70	-0.9	2,022	-0.04%
2019/08/19	0	0.00	2	24.05	23.90	-2	2,025	-0.10%
2019/08/14	1	23.60	1	23.25	23.20	0	2,026	0.00%
2019/08/13	1	23.35	0	0.00	23.20	1	2,025	0.05%
2019/08/07	1	24.40	0	0.00	23.40	1	2,052	0.05%
2019/08/06	0	0.00	2	22.75	23.90	-2	2,061	-0.10%
2019/08/02	2	24.35	0	0.00	24.20	2	2,067	0.10%
2019/07/31	0	0.00	0	25.15	25.25	0	2,089	0.00%
2019/07/30	2	24.95	0	0.00	24.95	2	2,088	0.10%
2019/07/26	2	26.98	0	0.00	26.70	2	2,040	0.10%
2019/07/25	0	0.00	2	26.70	26.80	-2	2,008	-0.10%
2019/07/24	0	0.00	7	26.35	26.30	-7	2,003	-0.35%
2019/07/23	0	0.00	11	26.48	26.40	-11	2,014	-0.55%
2019/07/22	1	25.80	0	0.00	26.05	1	1,975	0.05%
2019/07/19	0	0.00	5	25.35	25.35	-5	1,916	-0.26%
2019/07/18	0	0.00	1	25.20	25.15	-1	1,969	-0.05%
2019/07/17	12	25.87	0	0.00	25.65	12	2,016	0.60%
2019/07/16	0	0.00	1.1	25.38	25.35	-1.1	1,967	-0.06%
2019/07/12	0	0.00	1	25.20	25.20	-1	2,167	-0.05%
2019/07/11	0	0.00	3	24.95	24.90	-3	2,472	-0.12%
2019/07/09	0	0.00	1	25.10	24.95	-1	2,854	-0.04%
2019/07/05	0.3	25.85	0	0.00	25.85	0.3	2,950	0.01%
2019/07/04	5	26.70	6	25.96	26.00	-1	2,952	-0.03%
2019/07/03	0	0.00	1	24.70	24.95	-1	2,796	-0.04%
2019/07/02	1	24.70	0	0.00	24.95	1	2,835	0.04%
2019/07/01	2	24.90	3	25.00	24.85	-1	2,892	-0.03%
2019/06/25	8	24.95	0	0.00	24.80	8	3,073	0.26%
2019/06/24	0	0.00	8	25.72	25.85	-8	3,133	-0.26%
2019/06/20	0	0.00	8	25.00	24.80	-8	3,069	-0.26%
2019/06/19	0	0.00	1	24.85	24.80	-1	3,103	-0.03%
2019/06/14	3	24.70	0	0.00	24.45	3	3,594	0.08%
2019/06/12	2	24.50	0	0.00	24.40	2	3,646	0.05%
2019/06/06	0	0.00	2	24.28	24.25	-2	3,615	-0.06%
2019/06/05	13	24.43	9	24.01	23.70	4	3,588	0.11%
2019/06/03	5	22.95	0	0.00	22.85	5	3,594	0.14%
2019/05/30	1	22.75	0	0.00	22.90	1	3,697	0.03%
2019/05/28	0	0.00	3	22.10	22.10	-3	3,692	-0.08%
2019/05/27	0	0.00	12	21.76	21.90	-12	3,703	-0.32%
2019/05/21	5	23.40	0	0.00	23.35	5	3,721	0.13%
2019/05/20	2	22.80	2	22.60	22.40	0	3,736	0.00%
2019/05/17	0	0.00	6	22.83	22.45	-6	3,734	-0.16%
2019/05/16	2	23.55	0	0.00	23.45	2	3,719	0.05%
2019/05/15	5	23.95	1	24.40	23.90	4	3,719	0.11%
2019/05/14	0	0.00	3	22.60	23.80	-3	3,742	-0.08%
2019/05/13	1	23.55	7	23.59	23.60	-6	3,732	-0.16%
2019/05/10	3	24.40	0	0.00	24.10	3	3,735	0.08%
2019/05/09	0	0.00	21	25.51	24.40	-21	3,717	-0.56%
2019/05/07	20	25.78	4	25.76	25.80	16	3,737	0.43%
2019/05/06	1	25.60	0	0.00	25.60	1	3,726	0.03%
2019/05/03	2	26.90	0	0.00	26.90	2	3,702	0.05%
2019/05/02	5	26.80	0	26.80	27.00	5	3,689	0.14%
2019/04/30	3	26.15	2	26.25	26.80	1	3,693	0.03%
2019/04/29	4	26.53	0.3	26.10	26.10	3.7	3,651	0.10%
2019/04/26	5	27.15	1	27.70	27.05	4	3,615	0.11%
2019/04/25	0	0.00	1	27.90	28.25	-1	3,566	-0.03%
2019/04/24	9	28.81	3	28.58	28.15	6	3,554	0.17%
2019/04/23	2	28.33	11	28.39	28.50	-9	3,484	-0.26%
2019/04/22	7	28.61	2	28.45	28.35	5	3,421	0.15%
2019/04/19	6	29.14	6	29.62	28.70	0	3,390	0.00%
2019/04/18	22	30.19	19	30.52	28.70	3	3,320	0.09%
2019/04/17	79	30.11	51	29.93	29.80	28	3,151	0.89%
2019/04/16	17	29.42	12	29.37	30.35	5	2,832	0.18%
2019/04/15	0	0.00	13	27.87	27.60	-13	2,540	-0.51%
2019/04/12	13.1	27.63	21	27.59	27.10	-7.9	2,452	-0.32%
2019/04/11	2	27.00	0	0.00	26.80	2	2,352	0.08%
2019/04/10	9	27.30	0	0.00	27.20	9	2,339	0.38%
2019/04/09	9	27.50	0	0.00	27.50	9	2,312	0.39%
2019/04/08	9	27.04	13	27.00	26.95	-4	2,296	-0.17%
2019/04/03	4	27.49	0	0.00	27.45	4	2,298	0.17%
2019/04/02	11.1	27.14	30	27.78	28.15	-18.9	2,284	-0.83%
2019/04/01	2	26.15	0	0.00	25.70	2	2,130	0.09%
2019/03/29	2	25.90	0	0.00	25.85	2	2,161	0.09%
2019/03/28	0	0.00	1	25.85	25.80	-1	2,221	-0.05%
2019/03/27	7	27.38	0	0.00	26.00	7	2,401	0.29%
2019/03/26	0	0.00	1	25.65	26.25	-1	2,347	-0.04%
2019/03/21	7	26.99	11	27.20	26.50	-4	2,259	-0.18%
2019/03/20	2	25.50	0	0.00	26.00	2	2,126	0.09%
2019/03/19	11	25.86	3	25.87	25.60	8	2,058	0.39%
2019/03/18	0	0.00	11	24.30	24.30	-11	1,784	-0.62%
2019/03/07	6.1	22.19	0	0.00	21.70	6.1	1,844	0.33%
2019/03/06	1	22.60	6	22.63	22.60	-5	1,804	-0.28%
2019/03/05	0	0.00	5	21.20	21.20	-5	1,691	-0.30%
2019/02/25	0	0.00	5	21.60	21.60	-5	1,870	-0.27%
2019/02/20	5	21.45	9	21.54	21.25	-4	1,873	-0.21%
2019/02/19	7	21.37	5	21.35	21.40	2	1,868	0.11%
2019/02/15	2	20.85	5	21.06	20.85	-3	1,845	-0.16%
2019/02/14	5	21.10	0	0.00	21.20	5	1,847	0.27%
2019/02/13	12	21.35	1	21.20	21.10	11	1,852	0.59%
2019/02/12	4	20.88	0	0.00	20.85	4	1,824	0.22%
2019/02/11	1	21.00	0	0.00	20.80	1	1,846	0.05%
2019/01/29	0	0.00	18	20.70	20.80	-18	1,885	-0.95%
2019/01/28	18	21.15	0	0.00	21.00	18	1,874	0.96%
2019/01/25	0	0.00	2	20.00	20.10	-2	1,824	-0.11%
2019/01/22	0	0.00	0.3	19.95	19.90	-0.3	1,843	-0.02%
2019/01/16	2	20.15	0	0.00	20.10	2	1,845	0.11%
2019/01/14	2	19.68	1	19.50	19.50	1	1,855	0.05%
2019/01/03	0	0.00	1	20.50	20.15	-1	1,866	-0.05%
2019/01/02	1	20.80	0	0.00	20.65	1	1,865	0.05%
2018/12/28	2	20.43	2	20.63	20.45	0	1,856	0.00%
2018/12/27	2	21.10	0	0.00	20.80	2	1,858	0.11%
2018/12/26	0	0.00	3	20.75	20.70	-3	1,834	-0.16%
2018/12/25	1	21.90	0	0.00	21.30	1	1,774	0.06%
2018/12/24	0	0.00	3	22.12	22.15	-3	1,718	-0.17%
2018/12/22	1	21.65	1	22.10	21.85	0	1,665	0.00%
2018/12/21	4	21.41	6	21.72	21.50	-2	1,615	-0.12%
2018/12/20	13	22.00	0	0.00	21.50	13	1,549	0.84%
2018/12/19	0	0.00	3	22.30	22.30	-3	1,361	-0.22%
2018/12/18	0	0.00	3	20.40	20.30	-3	1,294	-0.23%
2018/12/13	1	20.55	1	20.40	20.40	0	1,285	0.00%
2018/12/12	0	0.00	2	20.75	20.50	-2	1,277	-0.16%
2018/12/11	2	19.95	0.7	20.15	20.20	1.3	1,258	0.11%
2018/12/06	5	19.56	8	19.54	19.25	-3	1,221	-0.25%
2018/12/04	7	21.74	2	21.88	21.20	5	1,189	0.42%
2018/12/03	1	20.75	0	0.00	20.65	1	1,112	0.09%
2018/11/29	0	0.00	1	20.95	19.85	-1	1,100	-0.09%
2018/11/28	2	20.50	3	20.42	20.55	-1	1,060	-0.09%
2018/11/26	0	0.00	2	19.95	20.10	-2	1,011	-0.20%
2018/11/23	5	20.29	5	20.35	19.80	0	987	0.00%
2018/11/22	1	20.10	10	20.39	20.30	-9	908	-0.99%
2018/11/21	10	18.75	1	19.05	19.05	9	808	1.11%
2018/11/20	0	0.00	3	18.25	18.25	-3	760	-0.39%
2018/11/14	3	18.55	3	18.60	18.20	0	773	0.00%
2018/11/13	1	18.50	0	0.00	18.50	1	762	0.13%
2018/11/12	3	18.78	0	0.00	18.40	3	751	0.40%
2018/11/08	3	18.60	3	18.77	18.70	0	748	0.00%
2018/11/06	1	17.05	1	17.30	17.50	0	694	0.00%
2018/10/22	0	0.00	1	16.20	16.55	-1	610	-0.16%
2018/10/19	0	0.00	5	15.80	15.95	-5	604	-0.83%
2018/10/12	0	0.00	1	15.95	16.00	-1	586	-0.17%
2018/10/11	0	0.00	1	16.25	16.25	-1	604	-0.17%
2018/09/20	1	20.00	1	20.15	20.05	0	618	0.00%
2018/09/17	0	0.00	0.7	20.50	20.50	-0.7	674	-0.10%
2018/09/14	0	0.00	1	20.90	20.90	-1	670	-0.15%
2018/09/12	1	20.60	0	0.00	20.40	1	674	0.15%
2018/09/11	1	20.80	0	0.00	20.80	1	676	0.15%
2018/09/07	1	22.50	1	22.55	22.45	0	678	0.00%
2018/09/03	7	22.86	0	0.00	22.75	7	722	0.97%
2018/08/30	0	0.00	1	23.30	23.30	-1	749	-0.13%
2018/08/24	0	0.00	2	23.75	23.30	-2	891	-0.22%
2018/08/22	2	23.35	2	23.90	23.85	0	925	0.00%
2018/08/20	0	0.00	1	22.20	22.85	-1	901	-0.11%
2018/08/16	2	22.55	0	0.00	22.10	2	905	0.22%
2018/08/15	10	22.68	2	22.70	22.90	8	899	0.89%
2018/08/13	10	24.80	0	0.00	24.00	10	882	1.13%
2018/08/10	2	25.25	0	0.00	25.25	2	868	0.23%
2018/08/09	1	25.25	0	0.00	25.25	1	872	0.11%
2018/08/08	1	25.45	0	0.00	25.35	1	879	0.11%
2018/08/03	3	25.68	0	0.00	25.70	3	891	0.34%
2018/08/02	2	25.60	0	0.00	25.65	2	893	0.22%
2018/07/26	0	0.00	7	25.80	25.75	-7	897	-0.78%
2018/07/18	3	26.87	7	26.39	26.60	-4	896	-0.45%
2018/07/13	1	26.40	0	0.00	26.15	1	887	0.11%
2018/07/12	5	25.31	0	0.00	25.30	5	867	0.58%
2018/07/10	1	25.05	0	0.00	25.35	1	892	0.11%
2018/07/06	0	0.00	0	25.00	25.00	0	1,002	0.00%
2018/07/04	1	26.00	0	0.00	25.80	1	1,069	0.09%
2018/06/29	1	27.10	0	0.00	26.85	1	1,121	0.09%
2018/06/27	0	0.00	1	26.65	27.60	-1	1,092	-0.09%
2018/06/20	1	26.00	0	0.00	26.00	1	1,112	0.09%
2018/06/19	2	26.35	0	0.00	26.40	2	1,111	0.18%
2018/06/15	2	27.50	0	0.00	27.35	2	1,101	0.18%
2018/06/13	3	27.35	1.3	27.71	27.70	1.7	1,085	0.16%
2018/06/11	1	27.20	0	0.00	27.15	1	1,046	0.10%
2018/06/08	2	27.40	1	27.45	27.40	1	1,054	0.09%
2018/06/07	0	0.00	5	27.70	27.60	-5	1,099	-0.45%
2018/06/05	4	28.49	4	29.15	28.30	0	1,088	0.00%
2018/06/04	5	28.72	8	27.99	28.80	-3	1,097	-0.27%
2018/06/01	17	27.76	5	27.16	27.65	12	1,057	1.13%
2018/05/31	0	0.00	1	26.65	26.55	-1	1,029	-0.10%
2018/05/24	1	25.60	0	25.45	25.55	1	1,013	0.10%
2018/05/22	2	25.35	0	0.00	25.35	2	1,025	0.20%
2018/05/21	0	0.00	0.7	25.15	25.30	-0.7	1,041	-0.06%
2018/05/11	0	0.00	79	26.10	26.00	-79	1,150	-6.87%
2018/05/10	0	0.00	15	26.45	26.05	-15	1,146	-1.31%
2018/05/09	0	0.00	14	26.45	26.20	-14	1,152	-1.21%
2018/05/08	0	0.00	59	26.32	26.10	-59	1,174	-5.02%
2018/05/07	0	0.00	10	26.13	25.80	-10	1,172	-0.85%
2018/05/04	0	25.75	1	25.75	25.75	-1	1,184	-0.08%
2018/05/03	0	0.00	10	26.03	26.05	-10	1,193	-0.84%
2018/04/30	1	25.70	30	25.70	25.70	-29	1,201	-2.41%
2018/04/27	0	0.00	27.5	25.59	25.50	-27.5	1,206	-2.28%
2018/04/24	20	25.94	20	25.85	26.05	0	1,226	0.00%
2018/04/23	10	26.50	0	0.00	26.65	10	1,228	0.81%
2018/04/20	0	0.00	30	26.95	27.10	-30	1,234	-2.43%
2018/04/18	0	0.00	5	27.66	27.80	-5	1,256	-0.40%
2018/04/17	10	28.13	3	27.90	27.90	7	1,611	0.43%
2018/04/16	23	29.33	2	29.55	28.80	21	1,657	1.27%
2018/04/13	9	29.54	5	29.75	29.55	4	1,702	0.23%
2018/04/12	14	30.41	27	30.82	30.15	-13	1,762	-0.74%
2018/04/10	5	29.80	0	0.00	29.40	5	1,756	0.28%
2018/04/09	3	29.90	8.1	29.20	29.90	-5.1	1,708	-0.30%
2018/04/03	2	27.25	0	0.00	27.40	2	1,654	0.12%
2018/04/02	0	27.55	10	28.08	27.55	-10	1,658	-0.60%
2018/03/31	3	27.45	0	0.00	27.50	3	1,666	0.18%
2018/03/30	5	27.39	0	0.00	27.35	5	1,674	0.30%
2018/03/29	6	27.60	0	0.00	27.65	6	1,697	0.35%
2018/03/28	0	28.05	11	28.16	28.00	-11	1,692	-0.65%
2018/03/27	10	26.95	0	0.00	26.95	10	1,647	0.61%
2018/03/26	0	26.70	0	0.00	26.70	0	1,646	0.00%
2018/03/23	17	26.92	0	0.00	26.90	17	1,646	1.03%
2018/03/22	5	28.09	3	27.95	27.90	2	1,640	0.12%
2018/03/20	1	28.05	1	28.00	28.10	0	1,646	0.00%
2018/03/19	4	28.30	2	28.30	28.20	2	1,658	0.12%
2018/03/16	4	28.58	0	0.00	28.60	4	1,653	0.24%
2018/03/14	8	28.61	0	0.00	28.60	8	1,682	0.48%
2018/03/13	4	28.74	3	29.12	29.30	1	1,689	0.06%
2018/03/12	6	28.16	15	28.34	28.20	-9	1,661	-0.54%
2018/03/09	0	0.00	2	28.00	28.00	-2	1,698	-0.12%
2018/03/08	14	27.63	2	28.43	27.80	12	1,709	0.70%
2018/03/07	5	26.90	0	0.00	26.80	5	1,680	0.30%
2018/03/06	0	0.00	3	26.95	27.00	-3	1,693	-0.18%
2018/03/02	4	27.40	0	0.00	27.40	4	1,709	0.23%
2018/03/01	5	27.80	0	0.00	27.80	5	1,722	0.29%
2018/02/27	1	28.00	5	28.00	28.00	-4	1,737	-0.23%
2018/02/23	0	0.00	19	28.64	27.95	-19	1,799	-1.06%
2018/02/22	0	0.00	0	28.05	28.05	0	1,812	0.00%
2018/02/21	1	27.40	37	27.30	27.95	-36	1,830	-1.97%
2018/02/12	0	0.00	46	26.18	26.30	-46	1,831	-2.51%
2018/02/09	3	25.52	13	25.52	25.75	-10	1,846	-0.54%
2018/02/08	6	26.91	78	27.50	27.00	-72	1,869	-3.85%
2018/02/07	2	28.40	31	28.46	28.00	-29	1,879	-1.54%
2018/02/06	64	27.78	12	28.63	27.90	52	1,895	2.74%
2018/02/05	6	30.60	0	0.00	30.65	6	1,873	0.32%
2018/02/02	0.1	31.25	6	31.20	31.35	-5.9	1,904	-0.31%
2018/02/01	0	0.00	4	31.09	31.05	-4	1,943	-0.21%
2018/01/31	3	31.35	5	31.12	31.40	-2	1,975	-0.10%
2018/01/30	10	30.65	0	0.00	30.65	10	1,976	0.51%
2018/01/26	12	30.81	1	30.80	30.80	11	2,038	0.54%
2018/01/25	1	31.15	8	31.33	31.05	-7	2,072	-0.34%
2018/01/24	3	31.27	49	31.24	31.15	-46	2,091	-2.20%
2018/01/23	0	0.00	26	31.71	31.50	-26	2,141	-1.21%
2018/01/22	10	31.60	0	0.00	31.70	10	2,178	0.46%
2018/01/19	5	31.95	0	0.00	31.95	5	2,202	0.23%
2018/01/17	10	32.10	3	32.40	32.10	7	2,276	0.31%
2018/01/16	10	32.55	15	32.92	32.60	-5	2,301	-0.22%
2018/01/15	0	0.00	4	32.13	32.05	-4	2,331	-0.17%
2018/01/12	1	32.05	0	0.00	32.45	1	2,337	0.04%
2018/01/11	116	33.02	85	33.65	32.45	31	2,342	1.32%	大買/
2018/01/10	0	0.00	9	32.74	33.40	-9	2,020	-0.45%
2018/01/09	44	31.78	4	31.55	31.90	40	1,986	2.01%
2018/01/08	5	32.83	28	33.01	32.95	-23	1,963	-1.17%
2018/01/05	12	31.59	22	32.23	32.70	-10	1,915	-0.52%
2018/01/04	4	31.01	2	31.30	32.00	2	1,923	0.10%
2018/01/03	1	30.55	0	0.00	30.50	1	1,992	0.05%
2018/01/02	1	30.30	1	30.35	30.35	0	2,092	0.00%