文曄 (3036)-台新-高雄券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
150.0
漲跌
▼2.5
漲幅
-1.64%
成交量
6,266張
產業
上市電子通路類股
567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

文曄 (3036)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	154.20	4	151.00	150.00	1	15,481	0.01%
2024/05/02	6	150.58	3.1	150.38	152.50	2.9	15,559	0.02%
2024/04/30	23	150.35	39	149.97	150.00	-16	15,694	-0.10%
2024/04/29	10.2	145.15	12	145.92	144.00	-1.8	15,931	-0.01%
2024/04/26	11.3	144.82	3	145.67	142.50	8.3	16,389	0.05%
2024/04/25	23.3	146.22	19	146.16	145.50	4.3	16,636	0.03%
2024/04/24	7.1	148.72	8	149.56	150.50	-0.9	17,205	-0.01%
2024/04/23	11	146.64	7	148.29	147.00	4	17,902	0.02%
2024/04/22	41.1	148.49	27	149.57	145.00	14.1	18,185	0.08%
2024/04/19	36.6	150.68	100.6	151.73	152.00	-64	18,211	-0.35%
2024/04/18	87	163.12	58.5	161.52	161.00	28.5	18,395	0.15%
2024/04/17	66.1	160.25	70.2	159.10	162.00	-4.1	18,605	-0.02%
2024/04/16	52.1	151.52	107.2	152.96	151.00	-55.1	18,613	-0.30%	大賣/
2024/04/15	87.3	160.93	21.2	160.48	159.00	66.2	18,414	0.36%
2024/04/12	158	161.20	183.5	162.79	165.50	-25.6	18,195	-0.14%	大買/大賣/
2024/04/11	169.5	155.53	161.3	156.79	158.00	8.2	17,688	0.05%	大買/大賣/
2024/04/10	4	149.00	41	149.00	149.00	-37	16,606	-0.22%
2024/04/09	36	136.26	20	136.65	135.50	16	16,565	0.10%
2024/04/08	39.4	140.44	11	141.09	138.50	28.4	16,442	0.17%
2024/04/03	46.5	143.84	30.1	144.82	140.50	16.4	16,264	0.10%
2024/04/02	13	142.16	5.1	143.99	142.00	7.9	16,062	0.05%
2024/04/01	27.1	143.18	9.3	142.45	141.50	17.7	15,972	0.11%
2024/03/29	11.8	148.22	5.2	148.00	147.50	6.6	15,781	0.04%
2024/03/28	9.6	150.84	8	151.19	150.00	1.6	15,735	0.01%
2024/03/27	13.7	150.81	2.2	151.64	150.00	11.5	15,708	0.07%
2024/03/26	43.2	160.84	37	157.59	156.00	6.2	15,665	0.04%
2024/03/25	7	159.79	4	160.25	160.00	3	15,653	0.02%
2024/03/22	17	159.62	10	160.15	159.00	7	15,719	0.04%
2024/03/21	23	160.61	24.2	161.39	161.50	-1.2	15,663	-0.01%
2024/03/20	64.4	160.59	33.1	161.16	158.50	31.4	15,677	0.20%
2024/03/19	5.3	163.46	17.1	164.74	166.00	-11.8	15,488	-0.08%
2024/03/18	29.2	157.20	34	156.97	160.00	-4.8	15,261	-0.03%
2024/03/15	50.3	151.91	62	152.49	155.00	-11.8	15,106	-0.08%
2024/03/14	10.7	146.39	2	144.00	144.50	8.7	14,883	0.06%
2024/03/13	19.8	151.84	8.5	150.38	149.50	11.3	14,801	0.08%
2024/03/12	14.5	154.70	5	156.60	155.50	9.5	14,662	0.06%
2024/03/11	9.3	159.95	6	158.92	158.50	3.3	14,576	0.02%
2024/03/08	15.1	163.08	21	162.09	159.50	-5.9	14,534	-0.04%
2024/03/07	7	168.21	8.5	169.18	165.50	-1.5	14,464	-0.01%
2024/03/06	21	170.43	40.4	171.91	172.00	-19.4	14,393	-0.13%
2024/03/05	22.3	168.79	19.1	169.31	169.50	3.2	14,335	0.02%
2024/03/04	58	170.80	83.5	171.03	172.00	-25.5	14,308	-0.18%
2024/03/01	99.4	159.77	83.2	160.57	163.00	16.1	13,957	0.12%
2024/02/29	4	170.50	9.3	170.36	171.50	-5.3	13,399	-0.04%
2024/02/27	29.3	171.10	33.6	171.01	170.00	-4.3	13,349	-0.03%
2024/02/26	42.1	174.04	44	174.78	175.50	-1.9	13,207	-0.01%
2024/02/23	35.3	172.84	28.3	170.48	169.50	7	13,015	0.05%
2024/02/22	25.1	169.14	87.1	172.00	173.50	-62	12,929	-0.48%
2024/02/21	8.3	166.81	18	166.56	166.50	-9.7	12,837	-0.08%
2024/02/20	14	163.18	12	163.96	164.50	2	12,881	0.02%
2024/02/19	57.1	162.59	45.6	163.37	163.50	11.6	12,921	0.09%
2024/02/16	77.2	165.75	25.1	168.64	163.00	52.1	12,993	0.40%
2024/02/15	95	175.59	54	174.54	172.50	41	13,071	0.31%
2024/02/05	145	170.32	107.2	169.79	171.00	37.8	12,948	0.29%	大買/大賣/
2024/02/02	300.1	177.35	130.2	177.82	172.50	170	12,773	1.33%	大買/大賣/鉅額交易
2024/02/01	50.8	168.33	76.9	171.10	173.00	-26.1	12,144	-0.21%
2024/01/31	44.1	159.22	80.2	158.32	158.00	-36.1	11,969	-0.30%
2024/01/30	99.1	159.09	83.2	159.58	160.00	15.8	12,049	0.13%
2024/01/29	74.1	153.44	51.1	153.33	151.50	23	12,000	0.19%
2024/01/26	37.2	148.66	34	147.63	149.50	3.2	11,911	0.03%
2024/01/25	49	152.76	34.6	153.50	152.50	14.4	11,796	0.12%
2024/01/24	26.2	153.30	41	152.21	152.50	-14.8	11,911	-0.12%
2024/01/23	276.3	156.79	275.7	157.14	155.00	0.6	11,812	0.00%	大買/大賣/
2024/01/22	46	152.84	91.9	153.18	156.00	-46	11,625	-0.40%
2024/01/19	48.9	145.26	35.1	143.86	142.00	13.8	11,140	0.12%
2024/01/18	249.3	145.88	244.4	146.33	146.00	4.9	10,885	0.04%	大買/大賣/
2024/01/17	188.3	141.70	193.8	143.34	147.00	-5.6	10,285	-0.05%	大買/大賣/
2024/01/16	132	133.37	167.1	133.55	134.50	-35.1	9,519	-0.37%	大買/大賣/
2024/01/15	62.1	127.72	63.2	128.40	127.00	-1.1	9,177	-0.01%
2024/01/12	115.4	129.57	149.9	129.19	127.50	-34.5	9,016	-0.38%	大買/大賣/
2024/01/11	115.1	126.57	152.5	127.48	126.50	-37.4	8,536	-0.44%	大買/大賣/
2024/01/10	52.1	120.26	140.6	120.65	119.00	-88.5	8,185	-1.08%	大賣/
2024/01/09	2	116.50	9	115.00	114.50	-7	8,200	-0.09%
2024/01/08	8	115.75	5	115.20	113.50	3	8,291	0.04%
2024/01/05	1	115.00	6.1	116.32	117.00	-5.1	8,419	-0.06%
2024/01/04	36	115.47	40	115.10	114.50	-4	8,563	-0.05%
2024/01/03	4.2	115.56	14	115.68	117.50	-9.8	8,668	-0.11%
2024/01/02	17.3	112.78	3	114.00	111.50	14.3	8,814	0.16%
2023/12/29	11	113.41	4.2	114.00	112.50	6.9	9,380	0.07%
2023/12/28	6.2	115.37	0	0.00	113.50	6.2	9,535	0.07%
2023/12/27	3.1	118.35	5	119.00	119.00	-1.9	9,758	-0.02%
2023/12/26	14.1	117.50	16	117.94	118.00	-2	10,180	-0.02%
2023/12/25	1	117.00	2	117.75	117.00	-1	11,245	-0.01%
2023/12/22	10	114.90	11	115.64	116.00	-1	11,705	-0.01%
2023/12/21	3	113.67	4	115.25	113.50	-1	11,817	-0.01%
2023/12/20	3	113.33	16	113.94	113.00	-13	11,992	-0.11%
2023/12/19	5	110.90	3.5	111.21	111.00	1.5	12,528	0.01%
2023/12/18	6.1	111.67	4	112.13	111.50	2.1	13,275	0.02%
2023/12/15	9.2	113.13	3	114.67	112.00	6.2	13,628	0.05%
2023/12/14	8.1	117.99	2.6	117.58	116.50	5.5	14,077	0.04%
2023/12/13	5.6	118.95	11	119.41	120.00	-5.4	14,084	-0.04%
2023/12/12	19	118.26	25.1	118.68	119.00	-6.1	14,033	-0.04%
2023/12/11	6	115.67	30.2	115.37	117.00	-24.2	13,958	-0.17%
2023/12/08	10	114.70	8	115.38	114.00	2	13,915	0.01%
2023/12/07	23	117.91	14.1	117.50	117.00	8.9	13,878	0.06%
2023/12/06	8.8	120.05	12	118.71	118.00	-3.2	13,820	-0.02%
2023/12/05	0	0.00	1.5	115.00	116.00	-1.5	13,772	-0.01%
2023/12/04	5	116.00	11.6	115.26	114.50	-6.6	13,739	-0.05%
2023/12/01	5	117.70	10	118.45	118.00	-5	13,693	-0.04%
2023/11/30	10	118.25	10	118.05	118.50	0	13,690	0.00%
2023/11/29	18	119.67	14.1	120.39	118.50	3.9	13,619	0.03%
2023/11/28	6.1	115.59	7	115.93	116.50	-0.9	13,450	-0.01%
2023/11/27	10	115.15	9	116.17	115.00	1	13,386	0.01%
2023/11/24	4.2	114.41	3	112.67	112.50	1.2	13,280	0.01%
2023/11/22	7	114.21	1	114.00	114.00	6	13,163	0.05%
2023/11/21	47	115.13	4	116.00	115.00	43	13,120	0.33%
2023/11/20	22.1	116.96	11	116.55	116.50	11.1	13,054	0.08%
2023/11/17	24	115.63	2	115.25	114.00	22	12,949	0.17%
2023/11/16	20.3	121.46	15	119.67	118.50	5.3	12,798	0.04%
2023/11/15	118.1	123.85	75.1	123.17	124.50	43	12,652	0.34%	大買/
2023/11/14	68.8	125.12	44.1	125.66	125.50	24.7	12,392	0.20%
2023/11/13	21.3	126.62	11	126.82	125.00	10.3	12,044	0.09%
2023/11/10	14	140.71	6.2	141.23	138.50	7.8	11,813	0.07%
2023/11/09	57.1	144.87	55.1	143.14	144.50	2	11,661	0.02%
2023/11/08	73	151.14	80	150.68	149.50	-7	11,420	-0.06%
2023/11/07	64	140.53	60	143.57	148.50	4	11,018	0.04%
2023/11/06	63.2	131.94	66.4	132.71	135.00	-3.2	10,699	-0.03%
2023/11/03	23	124.48	55.4	125.11	125.00	-32.4	10,326	-0.31%
2023/11/02	13.2	121.86	14	121.46	123.50	-0.9	10,218	-0.01%
2023/11/01	66.3	122.15	65.6	122.52	120.00	0.7	10,111	0.01%
2023/10/31	27.1	118.82	35.5	118.82	118.50	-8.4	9,827	-0.09%
2023/10/30	42	116.94	41	116.85	117.50	1	9,701	0.01%
2023/10/27	5.3	112.74	2	113.00	111.50	3.3	9,528	0.03%
2023/10/26	1.1	109.24	3.5	109.43	110.50	-2.4	9,483	-0.02%
2023/10/25	3	112.83	3	113.00	112.50	0	9,372	0.00%
2023/10/24	6.3	113.04	3	113.83	112.50	3.3	9,343	0.03%
2023/10/23	7.1	112.45	9	113.89	114.00	-1.9	9,318	-0.02%
2023/10/20	0	0.00	1	116.00	115.00	-1	9,278	-0.01%
2023/10/19	20.2	115.46	21	114.31	116.00	-0.9	9,248	-0.01%
2023/10/18	7.6	115.74	16	115.31	115.00	-8.4	9,152	-0.09%
2023/10/17	55	119.30	70	118.94	118.00	-15	9,055	-0.17%
2023/10/16	3	116.50	16.1	116.63	118.00	-13.1	8,801	-0.15%
2023/10/13	28.6	114.84	24.1	115.65	115.50	4.5	8,684	0.05%
2023/10/12	47.1	118.93	32	118.48	119.00	15.1	8,531	0.18%
2023/10/11	22	118.18	19	118.03	118.00	3	8,363	0.04%
2023/10/06	42.2	116.49	61.4	116.62	116.50	-19.2	8,172	-0.23%
2023/10/05	154.1	119.07	146.4	119.26	119.00	7.7	7,900	0.10%	大買/大賣/
2023/10/04	52.4	111.56	50	111.44	111.50	2.4	7,272	0.03%
2023/10/03	39.4	111.32	48	110.01	112.00	-8.6	7,051	-0.12%
2023/10/02	94.3	109.00	70.2	109.77	110.00	24.2	6,767	0.36%
2023/09/28	217.2	109.03	267.1	108.55	111.50	-49.9	6,309	-0.79%	大買/大賣/
2023/09/27	113	101.00	106.3	101.05	104.50	6.7	5,250	0.13%	大買/大賣/
2023/09/26	32.4	95.70	30	95.33	95.00	2.4	4,708	0.05%
2023/09/25	31.8	95.18	28.2	95.09	96.20	3.6	4,503	0.08%
2023/09/22	139	97.86	129.3	98.21	96.00	9.7	4,222	0.23%	大買/大賣/
2023/09/21	180	99.79	160	99.46	103.00	20	3,587	0.56%	大買/大賣/
2023/09/20	51.1	97.28	55.1	97.38	100.00	-4	2,731	-0.15%
2023/09/19	124	93.46	122	93.54	91.00	2	2,290	0.09%	大買/大賣/
2023/09/18	1	88.60	33	88.60	88.60	-32	1,693	-1.89%
2023/09/15	0	0.00	3	80.60	80.60	-3	1,606	-0.19%
2023/09/13	1	73.20	0	0.00	73.30	1	1,586	0.06%
2023/09/12	0	0.00	2	72.60	72.60	-2	1,585	-0.13%
2023/09/11	1	73.90	2.1	74.19	74.20	-1.1	1,570	-0.07%
2023/09/08	20	73.85	1	74.00	74.00	19	1,555	1.22%
2023/09/07	11	73.81	0	0.00	73.90	11	1,545	0.71%
2023/09/05	0	0.00	1	72.40	72.70	-1	1,528	-0.07%
2023/09/04	3	72.50	1.3	71.68	72.20	1.7	1,522	0.11%
2023/09/01	0.3	69.50	0	0.00	69.60	0.3	1,494	0.02%
2023/08/31	0	0.00	1	68.00	68.10	-1	1,497	-0.07%
2023/08/28	0	0.00	0.3	68.10	68.00	-0.3	1,493	-0.02%
2023/08/25	2	68.85	2	68.40	68.00	0	1,507	0.00%
2023/08/24	0.1	68.50	3	68.60	68.80	-2.9	1,509	-0.19%
2023/08/23	2.2	68.91	0	0.00	68.90	2.2	1,508	0.14%
2023/08/17	2	71.60	0	0.00	71.40	2	1,411	0.14%
2023/08/16	0	0.00	1	71.90	72.00	-1	1,373	-0.07%
2023/08/11	0.1	72.50	10	72.68	73.00	-9.9	1,279	-0.77%
2023/08/10	10	73.61	1	73.50	73.30	9	1,254	0.72%
2023/08/09	2	74.30	1	73.30	74.00	1	1,207	0.08%
2023/08/08	1	70.40	2.4	70.91	70.90	-1.4	1,110	-0.13%
2023/08/07	0.3	69.60	21	69.15	70.70	-20.7	1,085	-1.91%
2023/08/04	0	0.00	1	67.50	68.10	-1	1,043	-0.10%
2023/08/02	4	67.50	6	67.32	67.10	-2	1,034	-0.19%
2023/07/31	0	0.00	5	69.10	68.60	-5	1,061	-0.47%
2023/07/28	0	0.00	0.2	68.30	68.90	-0.2	1,034	-0.02%
2023/07/27	0.2	67.60	3	67.60	67.60	-2.8	1,009	-0.28%
2023/07/26	6	66.73	5	66.40	66.50	1	999	0.10%
2023/07/25	4	66.90	2	66.80	66.70	2	984	0.20%
2023/07/24	2	67.50	0	68.20	67.30	2	964	0.21%
2023/07/21	2	68.50	2	68.65	68.60	0	949	0.00%
2023/07/19	6	69.57	4	69.73	69.10	2	948	0.21%
2023/07/18	2	69.70	0	0.00	70.00	2	934	0.21%
2023/07/17	3	70.10	0	0.00	70.00	3	930	0.32%
2023/07/14	0	0.00	3	70.37	69.90	-3	932	-0.32%
2023/07/13	1	69.50	13	69.28	70.50	-12	924	-1.30%
2023/07/12	0.1	68.80	1	69.00	69.20	-1	892	-0.11%
2023/07/10	0	0.00	3	69.10	68.30	-3	882	-0.34%
2023/07/05	8.1	70.94	3.7	69.39	69.40	4.4	863	0.51%
2023/07/04	6.1	68.84	2	69.35	70.20	4.1	841	0.49%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/27	0	0.00	4	68.00	68.00	-4	794	-0.50%
2023/06/21	0.3	68.00	0	0.00	68.00	0.3	796	0.04%
2023/06/19	0	0.00	0	67.20	67.80	0	781	0.00%
2023/06/16	0.3	67.90	1	67.30	67.00	-0.7	769	-0.09%
2023/06/15	0	0.00	1	67.30	67.20	-1	760	-0.13%
2023/06/14	0	0.00	1	67.60	67.60	-1	760	-0.13%
2023/06/13	0	0.00	6	67.95	67.80	-6	760	-0.79%
2023/06/12	1	68.00	2	67.40	67.90	-1	761	-0.13%
2023/06/08	2	67.70	3	67.73	67.50	-1	764	-0.13%
2023/06/07	0	0.00	12	67.80	67.80	-12	778	-1.54%
2023/06/06	2.1	67.10	4	65.90	67.40	-1.9	775	-0.25%
2023/05/31	0	0.00	1	66.70	65.90	-1	786	-0.13%
2023/05/29	0	0.00	1	67.00	66.60	-1	812	-0.12%
2023/05/26	0	0.00	6	66.60	66.60	-6	877	-0.68%
2023/05/25	1	66.70	0	0.00	66.80	1	882	0.11%
2023/05/18	0	0.00	3	65.63	65.80	-3	906	-0.33%
2023/05/17	1	65.00	0	0.00	65.40	1	911	0.11%
2023/05/16	2.1	64.97	0	0.00	65.00	2.1	912	0.23%
2023/05/10	1	65.20	0	0.00	64.90	1	943	0.11%
2023/05/08	2	64.60	1.2	64.48	65.00	0.8	968	0.09%
2023/05/05	3	65.07	6	65.53	65.40	-3	977	-0.31%
2023/05/04	1	67.00	2	67.30	67.10	-1	971	-0.10%
2023/05/02	0	0.00	1	66.70	67.10	-1	1,029	-0.10%
2023/04/28	1	66.60	0	0.00	66.40	1	1,050	0.10%
2023/04/27	0	0.00	1	66.10	66.40	-1	1,049	-0.10%
2023/04/26	1	65.60	0	0.00	66.20	1	1,054	0.09%
2023/04/25	2	65.70	2	66.25	65.70	0	1,050	0.00%
2023/04/24	1.1	66.21	0	0.00	66.00	1.1	1,045	0.11%
2023/04/21	0.2	66.65	1	66.30	66.20	-0.8	1,058	-0.08%
2023/04/20	4.1	67.40	2	67.60	67.10	2.1	1,061	0.20%
2023/04/19	1	68.00	0	0.00	68.20	1	1,053	0.09%
2023/04/18	7	68.51	0	0.00	68.50	7	1,042	0.67%
2023/04/17	0	0.00	2	67.60	67.70	-2	1,031	-0.19%
2023/04/13	0.1	67.50	4.1	67.31	67.30	-4	1,035	-0.38%
2023/04/12	2	67.65	0	0.00	67.50	2	1,034	0.19%
2023/04/11	0	0.00	3	67.90	67.80	-3	1,034	-0.29%
2023/04/07	1	67.50	0	0.00	67.50	1	1,048	0.10%
2023/04/06	0.1	67.50	0	0.00	67.40	0.1	1,048	0.01%
2023/03/31	5	67.70	30	67.70	67.60	-25	1,058	-2.36%
2023/03/30	0	0.00	0	67.00	67.20	0	1,117	0.00%
2023/03/29	30	66.50	0	66.60	66.70	30	1,170	2.56%
2023/03/28	0	66.20	0	0.00	66.10	0	1,260	0.00%
2023/03/24	0	66.95	0	0.00	66.30	0	1,428	0.00%
2023/03/23	0	66.83	0.1	67.10	66.90	-0.1	1,426	-0.01%
2023/03/22	0.1	66.80	0	0.00	66.70	0.1	1,435	0.01%
2023/03/17	0	65.90	2	66.20	66.40	-2	1,467	-0.14%
2023/03/16	1	65.80	0	0.00	65.60	1	1,470	0.07%
2023/03/15	0.1	66.40	1	66.40	66.20	-0.9	1,479	-0.06%
2023/03/14	0	66.90	1	66.40	66.30	-1	1,492	-0.07%
2023/03/13	0	0.00	1	65.80	66.90	-1	1,515	-0.07%
2023/03/10	0	0.00	1	66.70	66.70	-1	1,518	-0.07%
2023/03/08	0.2	66.10	0	0.00	66.30	0.2	1,528	0.01%
2023/03/06	1	65.50	5	65.40	65.60	-4	1,540	-0.26%
2023/03/02	0.1	65.00	0	0.00	64.80	0.1	1,547	0.00%
2023/03/01	19.1	64.19	3	64.20	64.10	16.1	1,546	1.04%
2023/02/24	3	65.03	3	64.60	65.00	0	1,517	0.00%
2023/02/23	2	67.40	0	0.00	67.30	2	1,449	0.14%
2023/02/21	2	67.50	0	0.00	67.40	2	1,469	0.14%
2023/02/20	1.1	67.32	1	67.20	67.60	0.1	1,480	0.01%
2023/02/14	3	65.97	1	66.10	65.60	2	1,515	0.13%
2023/02/10	0	0.00	0.3	66.10	65.80	-0.3	1,540	-0.02%
2023/02/06	1	66.40	2	66.35	66.00	-1	1,585	-0.06%
2023/02/02	0	0.00	5	65.60	65.90	-5	1,634	-0.31%
2023/02/01	0	0.00	6	65.60	65.40	-6	1,620	-0.37%
2023/01/16	0	0.00	31	63.21	63.30	-31	1,576	-1.97%
2023/01/11	0	0.00	30	63.30	63.60	-30	1,636	-1.83%
2023/01/03	0.1	60.90	0	0.00	61.10	0.1	1,846	0.00%
2022/12/28	0.2	61.20	0	0.00	61.60	0.2	1,893	0.01%
2022/12/23	30	62.09	0	0.00	62.70	30	1,940	1.55%
2022/12/22	0	0.00	30	63.20	63.30	-30	1,938	-1.55%
2022/12/20	32.4	62.32	1	63.50	61.70	31.4	1,835	1.71%
2022/12/19	2	64.05	31	63.81	64.20	-29	1,791	-1.62%
2022/12/16	1	62.20	1	61.80	62.90	0	1,711	0.00%
2022/12/15	0.2	62.70	0	0.00	62.50	0.2	1,698	0.01%
2022/12/14	1	62.40	0	0.00	62.50	1	1,758	0.06%
2022/12/12	0	0.00	0	62.20	62.50	0	1,896	0.00%
2022/12/08	2	62.50	0	0.00	62.70	2	1,954	0.10%
2022/12/07	1	62.20	0	0.00	62.30	1	1,975	0.05%
2022/12/05	35	62.79	0	0.00	62.80	35	1,972	1.77%
2022/12/02	0	0.00	1	63.10	63.50	-1	1,951	-0.05%
2022/12/01	17	63.15	1	63.20	63.00	16	1,956	0.82%
2022/11/30	16	62.51	0	0.00	62.90	16	1,981	0.81%
2022/11/29	0	0.00	15	62.10	62.60	-15	1,989	-0.75%
2022/11/24	0	0.00	1	61.10	61.10	-1	1,993	-0.05%
2022/11/23	12	60.33	0	0.00	60.30	12	2,002	0.60%
2022/11/18	0	0.00	50	60.90	60.60	-50	2,040	-2.45%
2022/11/17	0	0.00	1	60.70	60.70	-1	2,034	-0.05%
2022/11/16	0	0.00	1	60.30	59.90	-1	2,038	-0.05%
2022/11/15	0	0.00	1	60.50	60.60	-1	2,028	-0.05%
2022/11/11	21	59.91	64	60.12	60.10	-43	2,032	-2.12%
2022/11/10	1	59.00	0	0.00	58.80	1	2,033	0.05%
2022/11/09	1	58.90	1	59.20	59.40	0	2,041	0.00%
2022/11/08	3	58.17	3	58.50	58.20	0	2,046	0.00%
2022/11/07	1	57.80	11	57.95	57.90	-10	2,058	-0.49%
2022/11/04	1	56.70	1	57.10	57.60	0	2,079	0.00%
2022/11/03	33	57.08	0	0.00	57.20	33	2,087	1.58%
2022/11/02	0	0.00	1	57.70	57.50	-1	2,122	-0.05%
2022/11/01	9	57.59	8	57.90	58.00	1	2,172	0.05%
2022/10/31	73.2	58.49	18	58.11	58.30	55.2	2,172	2.54%
2022/10/28	0	0.00	1	61.50	61.40	-1	2,109	-0.05%
2022/10/27	0	0.00	20	62.05	61.80	-20	2,120	-0.94%
2022/10/26	3	61.00	0	0.00	61.90	3	2,134	0.14%
2022/10/24	0	0.00	1	62.60	62.30	-1	2,182	-0.05%
2022/10/21	5	62.70	0	0.00	62.30	5	2,190	0.23%
2022/10/20	0	0.00	4	62.60	63.20	-4	2,193	-0.18%
2022/10/19	0.1	62.50	0	0.00	62.50	0.1	2,178	0.00%
2022/10/18	11	61.59	21	61.99	61.80	-10	2,167	-0.46%
2022/10/17	20	61.00	0	0.00	61.50	20	2,147	0.93%
2022/10/14	0	0.00	20	62.10	61.40	-20	2,121	-0.94%
2022/10/13	0	0.00	1	61.20	60.20	-1	2,128	-0.05%
2022/10/12	20	61.10	2	61.70	61.70	18	2,112	0.85%
2022/10/11	1	62.70	21	62.67	62.80	-20	2,098	-0.95%
2022/10/06	0	0.00	1	62.00	61.60	-1	2,071	-0.05%
2022/10/04	1	60.60	20	61.10	60.80	-19	2,091	-0.91%
2022/10/03	0	0.00	1	60.00	59.70	-1	2,095	-0.05%
2022/09/30	1	58.00	0	0.00	58.80	1	2,109	0.05%
2022/09/29	1	59.20	1	58.50	59.00	0	2,122	0.00%
2022/09/28	11	58.50	0	0.00	58.40	11	2,179	0.50%
2022/09/26	21	59.36	0	0.00	58.80	21	2,235	0.94%
2022/09/23	0	0.00	20	60.80	60.80	-20	2,236	-0.89%
2022/09/21	1	59.60	0	0.00	59.70	1	2,252	0.04%
2022/09/20	22	59.41	0	0.00	60.30	22	2,211	0.99%
2022/09/19	23	61.27	0	0.00	60.10	23	2,152	1.07%
2022/09/16	0.1	61.50	0	0.00	61.90	0.1	2,185	0.00%
2022/09/15	1	61.80	0	0.00	61.80	1	2,307	0.04%
2022/09/12	0	62.80	0	0.00	62.70	0	2,971	0.00%
2022/09/08	1.1	61.51	0	0.00	62.00	1.1	3,296	0.03%
2022/09/06	0	0.00	1	61.10	61.20	-1	3,626	-0.03%
2022/09/05	22	63.52	0	0.00	63.00	22	3,648	0.60%
2022/09/02	1	65.00	1	65.20	64.60	0	3,681	0.00%
2022/08/30	1	64.60	0	0.00	64.50	1	3,816	0.03%
2022/08/29	1	64.70	2	64.95	64.70	-1	3,908	-0.03%
2022/08/26	2	66.10	1	66.10	66.00	1	4,058	0.02%
2022/08/19	0.1	64.60	0	0.00	64.40	0.1	4,299	0.00%
2022/08/18	4	64.15	0	0.00	64.10	4	4,371	0.09%
2022/08/17	0.1	65.20	0	0.00	65.00	0.1	4,454	0.00%
2022/08/16	0.1	65.80	0	0.00	65.50	0.1	4,461	0.00%
2022/08/15	1	65.80	0	0.00	65.70	1	4,496	0.02%
2022/08/12	5	65.00	0	0.00	65.10	5	4,552	0.11%
2022/08/11	10.2	64.50	0	0.00	64.10	10.2	4,578	0.22%
2022/08/10	2	64.45	0	0.00	64.00	2	4,621	0.04%
2022/08/09	1	64.40	1	64.70	64.50	0	4,740	0.00%
2022/08/08	3.2	65.77	1	66.00	65.50	2.2	4,756	0.05%
2022/08/03	0	0.00	3	68.30	68.30	-3	4,811	-0.06%
2022/08/02	0.1	69.20	0	0.00	69.30	0.1	4,892	0.00%
2022/07/29	5	69.80	2	69.50	69.20	3	5,033	0.06%
2022/07/28	0	0.00	2	69.30	69.50	-2	5,100	-0.04%
2022/07/27	2	68.35	1	68.20	68.70	1	5,273	0.02%
2022/07/25	1	68.00	0	0.00	68.30	1	5,367	0.02%
2022/07/21	0	0.00	2	66.30	66.80	-2	5,412	-0.04%
2022/07/18	0.8	64.40	0	0.00	64.50	0.8	5,613	0.01%
2022/07/14	0	0.00	1	63.40	63.40	-1	5,877	-0.02%
2022/07/13	2	63.10	6	63.27	62.50	-4	5,894	-0.07%
2022/07/12	0	0.00	7	62.20	62.80	-7	5,884	-0.12%
2022/07/11	2	62.80	0	0.00	63.10	2	5,893	0.03%
2022/07/08	0	0.00	1	62.40	62.90	-1	5,916	-0.02%
2022/07/06	2	59.50	0	0.00	59.90	2	5,903	0.03%
2022/07/05	2	61.05	0	0.00	61.50	2	5,853	0.03%
2022/07/04	1	63.60	4	61.50	61.30	-3	5,826	-0.05%
2022/06/30	3	67.40	1	67.10	67.10	2	5,788	0.03%
2022/06/29	2	67.55	0	0.00	67.30	2	5,775	0.03%
2022/06/28	4	69.38	1	68.60	68.70	3	5,771	0.05%
2022/06/27	1	68.50	0	0.00	68.70	1	5,760	0.02%
2022/06/24	1	67.80	3	69.27	67.70	-2	5,784	-0.03%
2022/06/23	1	71.60	1	72.00	71.00	0	5,718	0.00%
2022/06/22	6	71.13	19	71.46	70.70	-13	5,538	-0.23%
2022/06/21	4	70.10	19	69.21	70.80	-15	5,358	-0.28%
2022/06/20	8.2	69.51	3	67.50	68.00	5.2	5,175	0.10%
2022/06/17	47	79.60	21	77.38	77.30	26	4,855	0.54%
2022/06/16	8	79.59	2	80.45	79.90	6	4,582	0.13%
2022/06/15	1	79.60	0	0.00	78.60	1	4,397	0.02%
2022/06/14	0	0.00	1	76.70	76.90	-1	4,261	-0.02%
2022/06/13	1	77.40	26	77.08	77.20	-25	4,204	-0.59%
2022/06/10	1	79.00	0	0.00	78.70	1	4,156	0.02%
2022/06/09	3	80.70	0	0.00	80.40	3	4,094	0.07%
2022/06/08	3	80.50	2	80.35	80.30	1	4,092	0.02%
2022/06/07	6	80.23	6.3	79.76	80.70	-0.3	4,058	-0.01%
2022/06/06	11	80.75	19	81.01	80.30	-8	3,972	-0.20%
2022/06/02	1.3	78.69	2	78.20	77.60	-0.8	3,857	-0.02%
2022/06/01	4	78.18	10	78.88	78.20	-6	3,826	-0.16%
2022/05/31	1	75.50	0	0.00	75.30	1	3,743	0.03%
2022/05/27	0	0.00	4	75.90	75.20	-4	3,729	-0.11%
2022/05/26	4	75.28	4	75.20	75.00	0	3,800	0.00%
2022/05/25	3	71.97	1.3	72.08	74.90	1.7	3,772	0.05%
2022/05/24	1	72.60	1	72.20	72.10	0	3,707	0.00%
2022/05/23	1.3	73.46	0	0.00	72.40	1.3	3,734	0.03%
2022/05/20	1.2	73.27	1.1	74.11	73.60	0.1	3,740	0.00%
2022/05/18	10	71.91	21	72.41	72.20	-11	3,875	-0.28%
2022/05/17	9.1	70.37	11	70.76	71.00	-1.9	3,984	-0.05%
2022/05/16	0	0.00	0	68.80	68.10	0	4,318	0.00%
2022/05/12	1	68.70	0	0.00	68.10	1	4,573	0.02%
2022/05/11	10	68.65	0	0.00	68.70	10	4,538	0.22%
2022/05/10	10	67.90	0	0.00	68.90	10	4,525	0.22%
2022/05/09	1	67.10	2	67.10	67.20	-1	4,480	-0.02%
2022/05/06	2.5	68.16	0	0.00	67.80	2.5	4,487	0.06%
2022/05/05	1	68.90	1	69.40	69.60	0	4,548	0.00%
2022/05/04	0.5	68.40	0	0.00	68.00	0.5	4,550	0.01%
2022/05/03	2	70.15	0	0.00	69.80	2	4,464	0.04%
2022/04/29	17	71.43	16	71.78	71.80	1	4,481	0.02%
2022/04/28	3	69.77	4	70.72	71.50	-1	4,598	-0.02%
2022/04/27	3	70.03	0	0.00	70.10	3	4,667	0.06%
2022/04/26	3	71.10	3	72.00	72.80	0	4,786	0.00%
2022/04/25	2	70.55	1	70.10	70.10	1	4,783	0.02%
2022/04/22	9	72.43	0	0.00	72.20	9	4,779	0.19%
2022/04/21	6	73.42	5	73.64	73.80	1	4,752	0.02%
2022/04/20	19	74.04	6	73.45	74.30	13	4,754	0.27%
2022/04/19	0	0.00	2	78.50	78.20	-2	4,895	-0.04%
2022/04/18	2	77.75	0	0.00	77.60	2	4,963	0.04%
2022/04/15	5	80.20	3	80.37	79.60	2	5,024	0.04%
2022/04/14	5	81.22	15	80.87	79.70	-10	5,044	-0.20%
2022/04/12	0.5	77.80	1	77.70	77.50	-0.5	5,042	-0.01%
2022/04/11	2	78.55	1	79.00	78.20	1	5,098	0.02%
2022/04/08	3	77.17	0	0.00	77.20	3	5,157	0.06%
2022/04/07	3	77.43	0	0.00	77.10	3	5,313	0.06%
2022/04/06	2	78.20	1	78.50	78.50	1	5,417	0.02%
2022/04/01	4	79.33	0	0.00	79.30	4	5,449	0.07%
2022/03/31	6.5	79.98	2	79.70	79.30	4.5	5,508	0.08%
2022/03/30	1	81.20	1	82.00	81.70	0	5,464	0.00%
2022/03/29	1	81.90	0	0.00	81.40	1	5,463	0.02%
2022/03/28	8	81.35	13	81.32	82.30	-5	5,466	-0.09%
2022/03/25	3	83.70	0	0.00	83.20	3	5,431	0.06%
2022/03/23	2	85.30	9	85.51	84.70	-7	5,491	-0.13%
2022/03/22	3	84.80	1	85.50	84.70	2	5,505	0.04%
2022/03/21	10	86.13	2	86.20	85.80	8	5,504	0.15%
2022/03/18	15	86.84	6.1	86.92	86.90	8.9	5,500	0.16%
2022/03/17	4	84.95	22	84.31	84.90	-18	5,451	-0.33%
2022/03/16	21.5	82.45	2	82.25	82.60	19.5	5,466	0.36%
2022/03/15	1	83.90	0	0.00	83.80	1	5,460	0.02%
2022/03/14	0	84.90	24	85.25	85.70	-24	5,465	-0.44%
2022/03/11	22	84.33	16	85.39	84.10	6	5,464	0.11%
2022/03/10	1	84.70	22	84.79	84.80	-21	5,458	-0.38%
2022/03/09	2	82.45	4	82.73	82.10	-2	5,429	-0.04%
2022/03/08	5	80.46	0	0.00	80.40	5	5,415	0.09%
2022/03/07	2.6	80.82	1	81.30	81.60	1.6	5,442	0.03%
2022/03/04	27	83.79	7	83.30	83.30	20	5,396	0.37%
2022/03/03	1	84.90	23	85.27	85.00	-22	5,387	-0.41%
2022/03/02	7	83.69	1	84.00	83.90	6	5,383	0.11%
2022/03/01	4	84.58	4	84.73	85.00	0	5,330	0.00%
2022/02/25	34	84.29	2	85.45	83.00	32	5,286	0.61%
2022/02/24	3	87.00	2	86.75	86.90	1	5,175	0.02%
2022/02/23	7	87.80	7	87.63	87.80	0	5,126	0.00%
2022/02/22	10	86.29	7	86.76	85.80	3	5,085	0.06%
2022/02/21	5	85.20	1	85.50	86.50	4	5,038	0.08%
2022/02/18	33	85.16	4	85.73	85.60	29	5,000	0.58%
2022/02/17	32	87.76	29.2	86.53	86.20	2.8	4,920	0.06%
2022/02/16	38.2	90.95	34	90.29	89.90	4.2	4,778	0.09%
2022/02/15	102	95.76	86	95.59	89.80	16	4,626	0.35%	大買/
2022/02/14	35	95.68	42	96.79	96.20	-7	4,161	-0.17%
2022/02/11	13	90.45	16	90.26	90.50	-3	3,921	-0.08%
2022/02/10	19	88.91	12	89.47	88.30	7	3,833	0.18%
2022/02/09	21	89.12	12	89.77	89.60	9	3,830	0.23%
2022/02/08	2	88.00	23	88.12	89.50	-21	3,810	-0.55%
2022/02/07	6	88.43	4.2	88.72	89.40	1.8	3,780	0.05%
2022/01/26	33.2	87.79	34	87.38	85.00	-0.8	3,729	-0.02%
2022/01/25	4	85.93	3	86.57	86.50	1	3,602	0.03%
2022/01/24	5	85.98	1	85.80	86.30	4	3,512	0.11%
2022/01/21	19	88.94	18	88.92	89.20	1	3,413	0.03%
2022/01/20	6	88.22	10.2	88.89	90.00	-4.2	3,318	-0.13%
2022/01/19	48.2	87.32	53.1	87.83	85.10	-4.9	3,170	-0.15%
2022/01/18	9.1	89.41	13.2	89.98	90.20	-4.1	3,068	-0.13%
2022/01/17	8	84.87	8	84.51	85.30	0	2,907	0.00%
2022/01/14	2	83.95	9	83.06	85.20	-7	2,855	-0.25%
2022/01/13	6	83.93	10	84.46	84.50	-4	2,791	-0.14%
2022/01/12	15	83.30	14	83.65	85.00	1	2,749	0.04%
2022/01/11	24.2	83.21	22	83.32	84.00	2.2	2,641	0.08%
2022/01/10	5	78.40	21	78.93	79.20	-16	2,347	-0.68%
2022/01/07	2	76.90	18.5	76.98	76.90	-16.5	2,252	-0.73%
2022/01/06	7	75.10	2	75.90	75.40	5	2,171	0.23%
2022/01/05	1	74.50	2	75.05	75.30	-1	2,130	-0.05%
2022/01/04	35	74.97	12.6	75.00	75.10	22.4	2,111	1.06%
2022/01/03	11	73.69	6	73.05	74.20	5	2,049	0.24%
2021/12/30	50	73.76	43	73.50	73.50	7	1,965	0.36%
2021/12/29	13.9	69.54	14	70.14	71.50	-0.1	1,810	-0.01%
2021/12/28	15	67.17	0	0.00	67.90	15	1,690	0.89%
2021/12/27	0.2	66.80	15	66.23	67.00	-14.8	1,652	-0.90%
2021/12/24	0	0.00	2	65.50	64.80	-2	1,584	-0.13%
2021/12/23	13	65.10	1	65.30	64.90	12	1,577	0.76%
2021/12/20	1	64.70	1	64.80	64.80	0	1,549	0.00%
2021/12/17	6	65.43	0	0.00	65.10	6	1,521	0.39%
2021/12/16	1	64.90	4	64.37	64.30	-3	1,466	-0.20%
2021/12/15	4	64.25	0	0.00	64.40	4	1,485	0.27%
2021/12/10	1	65.80	3	65.73	65.30	-2	1,503	-0.13%
2021/12/09	3	65.03	0	0.00	65.20	3	1,484	0.20%
2021/12/08	1	65.10	0	0.00	65.40	1	1,501	0.07%
2021/12/03	1	65.30	10	66.00	65.40	-9	1,601	-0.56%
2021/12/02	12	65.30	0	0.00	65.10	12	1,617	0.74%
2021/12/01	1	62.70	4	64.05	66.30	-3	1,632	-0.18%
2021/11/30	1	63.40	5	63.40	63.40	-4	1,604	-0.25%
2021/11/29	1	63.70	0	0.00	63.70	1	1,632	0.06%
2021/11/26	2	63.80	0	0.00	63.30	2	1,646	0.12%
2021/11/24	11	64.29	1	64.80	64.70	10	1,662	0.60%
2021/11/22	0	0.00	2	65.40	65.40	-2	1,710	-0.12%
2021/11/19	0	0.00	1	65.50	64.90	-1	1,717	-0.06%
2021/11/18	0	0.00	1	65.30	65.30	-1	1,722	-0.06%
2021/11/17	1	64.40	0	0.00	64.40	1	1,729	0.06%
2021/11/16	3	64.60	2	64.50	64.40	1	1,743	0.06%
2021/11/15	0	0.00	4	65.50	65.90	-4	1,754	-0.23%
2021/11/12	0	0.00	33	64.74	65.90	-33	1,769	-1.86%
2021/11/11	30	64.00	1	64.20	64.30	29	1,780	1.63%
2021/11/10	1	64.50	0	64.40	64.40	1	1,814	0.05%
2021/11/09	1	64.70	0	0.00	64.60	1	1,855	0.05%
2021/11/05	2	65.25	1	64.80	64.90	1	1,957	0.05%
2021/11/03	2	64.00	1	64.50	64.50	1	2,105	0.05%
2021/11/02	6	63.98	7	63.59	63.80	-1	2,099	-0.05%
2021/11/01	1	62.40	2	62.80	62.50	-1	2,068	-0.05%
2021/10/29	1	62.20	1	62.80	62.80	0	2,050	0.00%
2021/10/27	1	62.40	0	0.00	62.80	1	2,085	0.05%
2021/10/26	0	0.00	2	62.65	62.70	-2	2,125	-0.09%
2021/10/22	3	62.07	1	62.40	62.00	2	2,179	0.09%
2021/10/21	0	0.00	3	62.77	63.10	-3	2,182	-0.14%
2021/10/19	0	0.00	1	62.10	61.20	-1	2,223	-0.04%
2021/10/12	2	58.55	0	0.00	59.20	2	2,289	0.09%
2021/10/07	1	58.70	0	0.00	59.00	1	2,275	0.04%
2021/10/05	0	0.00	1	58.70	59.40	-1	2,305	-0.04%
2021/10/01	0	0.00	2	59.50	59.00	-2	2,351	-0.09%
2021/09/29	5	60.80	4	60.75	60.00	1	2,490	0.04%
2021/09/28	1	61.80	0	0.00	61.70	1	2,619	0.04%
2021/09/24	2	62.80	0	0.00	62.70	2	2,634	0.08%
2021/09/23	0	0.00	1	62.60	62.40	-1	2,648	-0.04%
2021/09/22	3	61.80	2	61.60	62.30	1	2,639	0.04%
2021/09/17	0	0.00	4	62.50	64.30	-4	2,605	-0.15%
2021/09/15	0	0.00	1	63.30	62.60	-1	2,581	-0.04%
2021/09/14	1	63.50	0	0.00	63.60	1	2,576	0.04%
2021/09/13	2	64.05	0.1	64.50	64.40	1.9	2,570	0.08%
2021/09/10	7	63.51	1	63.00	63.80	6	2,548	0.24%
2021/09/09	1	59.50	4	60.90	61.10	-3	2,487	-0.12%
2021/09/08	1	61.10	1	59.50	59.30	0	2,471	0.00%
2021/09/07	10	61.70	0	0.00	61.80	10	2,451	0.41%
2021/09/06	0	0.00	7	61.40	61.60	-7	2,439	-0.29%
2021/09/03	1	61.10	0	0.00	61.00	1	2,415	0.04%
2021/09/02	1	60.50	0	0.00	60.30	1	2,402	0.04%
2021/08/31	0	59.30	3	59.30	60.00	-3	2,343	-0.13%
2021/08/27	0.1	59.50	0	0.00	59.20	0.1	2,338	0.00%
2021/08/26	1	57.80	2	58.60	58.10	-1	2,308	-0.04%
2021/08/25	1	57.80	0	0.00	58.30	1	2,315	0.04%
2021/08/23	6	58.23	0	0.00	58.70	6	2,384	0.25%
2021/08/20	0	0.00	0.1	57.60	57.50	-0.1	2,406	0.00%
2021/08/19	0.1	58.60	1.9	57.74	57.50	-1.8	2,404	-0.07%
2021/08/18	1	59.70	1.1	59.62	59.60	-0.1	2,371	0.00%
2021/08/17	15	60.55	18.2	59.46	59.50	-3.2	2,365	-0.14%
2021/08/16	1	61.30	10	59.83	59.90	-9	2,332	-0.39%
2021/08/13	3	63.17	11	62.36	62.10	-8	2,299	-0.35%
2021/08/12	11	64.75	4	64.23	64.80	7	2,262	0.31%
2021/08/11	1	68.80	3	67.37	65.90	-2	2,233	-0.09%
2021/08/10	24	66.67	27.3	66.46	67.60	-3.3	2,205	-0.15%
2021/08/09	10	66.73	11.2	65.91	66.00	-1.2	2,149	-0.06%
2021/08/05	2	61.50	0	0.00	61.50	2	2,173	0.09%
2021/08/03	1	60.20	0	0.00	61.00	1	2,273	0.04%
2021/08/02	1	58.70	1	59.00	59.50	0	2,281	0.00%
2021/07/30	0	0.00	2	62.50	62.10	-2	2,293	-0.09%
2021/07/29	1	62.60	1.1	61.62	62.20	-0.1	2,265	0.00%
2021/07/28	4	62.13	4.2	62.57	61.20	-0.2	2,266	-0.01%
2021/07/27	2	63.60	1	62.50	62.90	1	2,299	0.04%
2021/07/26	9.3	64.01	6	64.07	63.10	3.3	2,358	0.14%
2021/07/23	0	0.00	2	61.75	61.90	-2	2,360	-0.08%
2021/07/22	0	0.00	1	62.10	61.90	-1	2,564	-0.04%
2021/07/21	1	62.10	1	61.90	61.50	0	2,603	0.00%
2021/07/20	0	0.00	11	61.57	61.50	-11	2,654	-0.41%
2021/07/19	13.1	61.44	0	0.00	61.50	13.1	2,719	0.48%
2021/07/16	3	62.00	1	61.60	62.00	2	2,970	0.07%
2021/07/15	1	60.40	0	0.00	60.50	1	3,111	0.03%
2021/07/13	4	60.60	2	60.85	59.60	2	3,246	0.06%
2021/07/12	4	59.15	4.1	59.38	59.10	-0.1	3,206	0.00%
2021/07/09	0	0.00	5	59.24	59.10	-5	3,198	-0.16%
2021/07/08	6	61.90	9	61.03	60.90	-3	3,187	-0.09%
2021/07/07	4	59.85	19	60.12	60.00	-15	3,159	-0.47%
2021/07/06	9	59.40	7	59.53	59.40	2	3,124	0.06%
2021/07/05	10	57.97	7.3	58.21	59.30	2.7	3,047	0.09%
2021/07/02	0.2	54.50	0	0.00	54.80	0.2	2,908	0.01%
2021/06/30	0	0.00	10	53.60	53.70	-10	2,896	-0.35%
2021/06/29	4	53.90	0	0.00	53.90	4	2,889	0.14%
2021/06/28	0	0.00	1	54.50	54.20	-1	2,894	-0.03%
2021/06/24	2	54.30	10	54.20	54.30	-8	2,917	-0.27%
2021/06/23	5	54.20	0	0.00	54.40	5	2,929	0.17%
2021/06/22	0	0.00	1	53.50	54.20	-1	2,922	-0.03%
2021/06/18	20	54.50	0	0.00	54.50	20	2,920	0.68%
2021/06/11	8	54.70	0	0.00	54.70	8	2,933	0.27%
2021/06/10	0	0.00	3	53.90	54.50	-3	2,941	-0.10%
2021/06/08	0	0.00	2	54.20	54.20	-2	2,955	-0.07%
2021/06/07	0	0.00	11.2	53.71	54.10	-11.2	2,985	-0.38%
2021/06/04	2	54.70	8	54.50	54.50	-6	2,986	-0.20%
2021/06/03	2	55.50	2	55.30	55.20	0	2,987	0.00%
2021/06/02	7	55.71	5	55.82	55.50	2	2,992	0.07%
2021/06/01	7	55.00	5	55.52	55.70	2	2,967	0.07%
2021/05/31	3.2	54.67	0	0.00	54.30	3.2	2,924	0.11%
2021/05/28	3	54.03	13	54.09	54.20	-10	2,910	-0.34%
2021/05/27	1	51.90	2	53.20	53.20	-1	2,893	-0.03%
2021/05/26	2	52.30	0	0.00	52.60	2	2,919	0.07%
2021/05/25	1	52.40	15	52.49	52.30	-14	2,926	-0.48%
2021/05/24	5	51.20	7	51.20	51.30	-2	2,915	-0.07%
2021/05/21	3	50.73	0	0.00	50.80	3	2,927	0.10%
2021/05/20	5	50.52	0	0.00	50.40	5	2,964	0.17%
2021/05/18	4	49.51	67	50.84	51.20	-63	3,003	-2.10%
2021/05/17	11	47.35	6	47.99	47.50	5	2,993	0.17%
2021/05/14	7	49.84	10.1	50.19	50.10	-3.1	2,955	-0.10%
2021/05/13	10	48.76	24	49.12	49.35	-14	2,921	-0.48%
2021/05/12	4	49.38	6	50.38	50.30	-2	2,854	-0.07%
2021/05/11	0	0.00	3	52.10	52.10	-3	2,783	-0.11%
2021/05/10	0	0.00	8	53.93	53.90	-8	2,750	-0.29%
2021/05/07	7	53.51	1	53.60	54.10	6	2,733	0.22%
2021/05/06	0	0.00	4	52.55	53.10	-4	2,708	-0.15%
2021/05/05	0	0.00	24	53.22	52.90	-24	2,686	-0.89%
2021/05/04	30	52.58	5	53.00	52.30	25	2,662	0.94%
2021/05/03	8.2	54.45	6.3	53.92	54.00	1.9	2,599	0.07%
2021/04/29	6	54.58	3	54.63	54.90	3	2,524	0.12%
2021/04/28	71	54.65	108	55.31	54.30	-37	2,451	-1.51%	大賣/
2021/04/27	51	52.66	40	52.56	52.60	11	2,257	0.49%
2021/04/26	32	53.64	24	53.50	53.60	8	2,207	0.36%
2021/04/23	10	53.58	1	53.80	53.80	9	2,148	0.42%
2021/04/22	81.3	53.83	111	53.74	53.00	-29.7	2,075	-1.43%	大賣/
2021/04/21	63	51.45	41.1	51.98	51.60	21.9	1,850	1.18%
2021/04/20	10.1	48.76	0	0.00	51.70	10.1	1,711	0.59%
2021/04/19	0	47.20	1	47.20	47.15	-1	1,606	-0.06%
2021/04/16	3	45.53	0	0.00	46.00	3	1,584	0.19%
2021/04/13	1	45.80	2	45.70	45.55	-1	1,615	-0.06%
2021/04/12	10	45.60	6	45.62	45.70	4	1,606	0.25%
2021/04/09	1	46.50	6	46.65	46.40	-5	1,598	-0.31%
2021/04/08	3	46.88	2	46.85	46.95	1	1,614	0.06%
2021/04/07	1.2	46.80	3	46.78	46.95	-1.8	1,610	-0.11%
2021/04/06	11	47.00	0	0.00	47.00	11	1,620	0.68%
2021/04/01	1	46.75	2	47.08	47.00	-1	1,622	-0.06%
2021/03/31	2	47.25	0	0.00	47.15	2	1,611	0.12%
2021/03/30	0	0.00	5	47.16	47.50	-5	1,601	-0.31%
2021/03/29	4	46.70	4	46.58	46.90	0	1,572	0.00%
2021/03/26	5	46.35	3	46.30	46.40	2	1,553	0.13%
2021/03/25	1	45.75	0	0.00	45.85	1	1,539	0.06%
2021/03/24	1	45.90	0	0.00	45.90	1	1,548	0.06%
2021/03/23	1	46.15	1	46.15	46.10	0	1,545	0.00%
2021/03/22	2	46.45	3.4	46.40	46.45	-1.4	1,551	-0.09%
2021/03/19	4	46.33	10	46.05	46.40	-6	1,554	-0.39%
2021/03/17	2	46.65	3	46.75	46.55	-1	1,537	-0.07%
2021/03/16	14	46.68	0	0.00	46.75	14	1,539	0.91%
2021/03/15	6	45.98	5	45.90	46.20	1	1,544	0.06%
2021/03/11	1	45.40	5.1	45.69	45.50	-4.1	1,526	-0.27%
2021/03/10	0	0.00	4	44.95	45.00	-4	1,514	-0.26%
2021/03/09	0	0.00	6	44.81	44.85	-6	1,506	-0.40%
2021/03/08	5	44.80	2	44.83	44.70	3	1,509	0.20%
2021/03/03	0	0.00	1	44.55	44.80	-1	1,544	-0.06%
2021/03/02	1	44.55	15	44.51	44.50	-14	1,534	-0.91%
2021/02/26	6	44.66	4	45.20	44.75	2	1,519	0.13%
2021/02/25	7	44.29	3	44.40	44.50	4	1,477	0.27%
2021/02/24	5	44.20	10	44.05	44.30	-5	1,476	-0.34%
2021/02/23	1	43.90	0	0.00	44.35	1	1,457	0.07%
2021/02/22	4	44.50	19.2	43.64	44.50	-15.2	1,437	-1.06%
2021/02/18	2	43.30	7	43.31	43.35	-5	1,391	-0.36%
2021/02/17	10	42.13	20.1	42.94	43.05	-10.1	1,331	-0.76%
2021/02/05	2	41.40	0	0.00	41.40	2	1,287	0.16%
2021/02/04	1	41.45	0	0.00	41.25	1	1,291	0.08%
2021/02/03	21.1	41.92	10	41.80	41.70	11.1	1,310	0.85%
2021/02/02	0	41.00	0	0.00	41.65	0	1,288	0.00%
2021/01/29	0	0.00	10	40.55	40.55	-10	1,331	-0.75%
2021/01/28	0	0.00	15	41.23	41.30	-15	1,316	-1.14%
2021/01/27	7	41.59	0	0.00	41.45	7	1,318	0.53%
2021/01/26	9	41.71	3	41.93	41.55	6	1,315	0.46%
2021/01/21	1	40.95	0	0.00	40.85	1	1,300	0.08%
2021/01/20	3	40.90	0	0.00	40.40	3	1,289	0.23%
2021/01/19	4	41.65	1	41.75	41.70	3	1,261	0.24%
2021/01/18	1	41.65	54	41.52	41.65	-53	1,256	-4.22%
2021/01/15	11	42.43	1	42.55	42.30	10	1,250	0.80%
2021/01/14	5	42.69	2	43.05	42.80	3	1,293	0.23%
2021/01/13	0	0.00	6	41.80	42.05	-6	1,240	-0.48%
2021/01/12	9	41.65	2	41.60	41.55	7	1,200	0.58%
2021/01/11	1	41.50	5	41.70	41.70	-4	1,188	-0.34%
2021/01/08	11	41.47	0	0.00	41.55	11	1,174	0.94%
2021/01/07	4	41.08	1	41.20	41.20	3	1,135	0.26%
2021/01/05	1	41.00	0	0.00	41.00	1	1,106	0.09%
2021/01/04	0	0.00	2	40.70	40.90	-2	1,104	-0.18%
2020/12/31	1	40.75	0	0.00	40.30	1	1,087	0.09%
2020/12/21	0	0.00	9	40.15	40.30	-9	1,044	-0.86%
2020/12/17	0	0.00	30	40.95	40.95	-30	1,041	-2.88%
2020/12/16	2	40.98	4	40.95	41.10	-2	1,044	-0.19%
2020/12/14	0	0.00	5	40.36	40.55	-5	1,024	-0.49%
2020/12/11	3	40.70	0	0.00	40.35	3	1,021	0.29%
2020/12/10	2	41.00	1	41.00	40.80	1	1,011	0.10%
2020/12/08	0	0.00	3	40.70	40.70	-3	986	-0.30%
2020/12/07	0	0.00	4	40.60	40.70	-4	991	-0.40%
2020/12/04	30	40.45	1	40.45	40.40	29	998	2.90%
2020/12/01	1	40.50	3	40.45	40.50	-2	972	-0.21%
2020/11/30	4	40.50	8	40.61	40.10	-4	956	-0.42%
2020/11/27	1	39.50	0	0.00	39.65	1	915	0.11%
2020/11/26	0	0.00	0	39.25	39.45	0	927	0.00%
2020/11/24	0	39.60	3	39.45	39.45	-3	929	-0.32%
2020/11/23	3	39.60	6	39.65	39.60	-3	928	-0.32%
2020/11/20	0	0.00	2	39.25	39.20	-2	925	-0.22%
2020/11/19	0	0.00	8	39.16	39.15	-8	924	-0.87%
2020/11/16	1	39.35	7	39.31	39.30	-6	1,061	-0.57%
2020/11/13	0	0.00	3	38.97	39.00	-3	1,083	-0.28%
2020/11/12	9	38.89	0	0.00	38.90	9	1,100	0.82%
2020/11/11	8	38.93	7	38.99	39.10	1	1,110	0.09%
2020/11/10	0	0.00	21	38.63	38.70	-21	1,102	-1.90%
2020/11/09	3	38.45	21	38.38	38.50	-18	1,106	-1.63%
2020/11/05	0	0.00	1	37.35	37.40	-1	1,073	-0.09%
2020/11/04	0	0.00	4	37.15	37.35	-4	1,094	-0.37%
2020/10/30	5	36.70	0	0.00	36.75	5	1,163	0.43%
2020/10/26	2	37.25	0	0.00	37.25	2	1,212	0.16%
2020/10/22	1	36.90	0	0.00	37.45	1	1,226	0.08%
2020/10/21	10	37.25	0	0.00	37.45	10	1,171	0.85%
2020/10/19	6	37.14	0	0.00	37.40	6	1,196	0.50%
2020/10/15	3	37.05	1	37.00	37.10	2	1,234	0.16%
2020/10/12	10	37.35	1	37.45	37.60	9	1,308	0.69%
2020/10/07	10	37.30	0	0.00	37.50	10	1,349	0.74%
2020/09/30	0	0.00	1	37.25	37.65	-1	1,432	-0.07%
2020/09/28	0	0.00	1	36.15	37.15	-1	1,485	-0.07%
2020/09/25	1	36.05	0	0.00	36.10	1	1,531	0.07%
2020/09/24	1	36.20	0	0.00	36.05	1	1,535	0.07%
2020/09/22	0	0.00	1	37.25	37.30	-1	1,607	-0.06%
2020/09/18	10	37.95	0	0.00	37.90	10	1,641	0.61%
2020/09/16	1	37.90	0	0.00	37.85	1	1,659	0.06%
2020/09/15	1	38.00	0	0.00	37.90	1	1,678	0.06%
2020/09/11	0	0.00	1	37.80	37.75	-1	1,718	-0.06%
2020/09/09	1	37.65	1	38.25	38.25	0	1,735	0.00%
2020/09/08	1	38.00	0	0.00	38.05	1	1,733	0.06%
2020/09/07	3	38.10	0	0.00	38.05	3	1,742	0.17%
2020/09/04	36	38.17	0	0.00	38.20	36	1,777	2.03%
2020/09/03	1	38.85	0.3	38.75	38.60	0.7	1,783	0.04%
2020/09/02	1	38.60	1.2	38.72	38.60	-0.2	1,791	-0.01%
2020/09/01	7	38.61	0	0.00	38.65	7	1,809	0.39%
2020/08/31	2	39.08	0	0.00	39.05	2	1,821	0.11%
2020/08/28	5	39.10	0	0.00	39.10	5	1,828	0.27%
2020/08/27	4	39.11	0	0.00	39.15	4	1,847	0.22%
2020/08/26	1	39.50	0	0.00	39.55	1	1,843	0.05%
2020/08/25	0	0.00	0.3	39.90	39.80	-0.3	1,854	-0.02%
2020/08/24	6	39.21	0	0.00	39.25	6	1,879	0.32%
2020/08/21	0	0.00	1	41.65	41.65	-1	1,842	-0.05%
2020/08/20	3	41.98	0	0.00	41.80	3	1,811	0.17%
2020/08/19	0	0.00	12	42.44	42.45	-12	1,761	-0.68%
2020/08/14	0.2	42.30	10	42.35	42.35	-9.8	1,715	-0.57%
2020/08/12	0.2	42.10	5	42.20	42.20	-4.8	1,701	-0.28%
2020/08/11	11	42.25	0	0.00	42.20	11	1,703	0.65%
2020/08/10	1	42.30	0	0.00	42.25	1	1,698	0.06%
2020/08/07	1	42.10	3	42.20	42.20	-2	1,693	-0.12%
2020/08/06	0.1	42.50	1	42.50	42.55	-0.9	1,659	-0.05%
2020/08/05	0	0.00	7	42.29	42.35	-7	1,651	-0.42%
2020/08/03	2	42.30	0	0.00	42.30	2	1,678	0.12%
2020/07/31	5	42.15	0	0.00	42.10	5	1,679	0.30%
2020/07/28	0	0.00	3	41.57	41.50	-3	1,691	-0.18%
2020/07/27	0	0.00	1	41.60	41.65	-1	1,703	-0.06%
2020/07/24	3	41.75	4	42.10	41.80	-1	1,732	-0.06%
2020/07/23	4	42.20	0	0.00	42.20	4	1,738	0.23%
2020/07/22	0	0.00	3	42.02	42.10	-3	1,780	-0.17%
2020/07/21	8	41.86	0	0.00	42.00	8	1,790	0.45%
2020/07/20	8	41.69	0	0.00	41.70	8	1,780	0.45%
2020/07/17	1	41.90	3	41.80	41.70	-2	1,791	-0.11%
2020/07/16	2	41.35	1	41.40	41.40	1	1,788	0.06%
2020/07/15	1	41.40	2	41.55	41.45	-1	1,786	-0.06%
2020/07/14	0	0.00	2	41.55	41.55	-2	1,799	-0.11%
2020/07/13	0	0.00	2	41.75	41.70	-2	1,797	-0.11%
2020/07/10	6.1	41.59	1	41.50	41.40	5.1	1,804	0.28%
2020/07/09	0.2	41.70	2	41.80	41.70	-1.8	1,791	-0.10%
2020/07/08	0	0.00	5	41.32	41.70	-5	1,777	-0.28%
2020/07/07	3	40.73	0	0.00	40.75	3	1,752	0.17%
2020/07/03	4	40.23	1	40.45	40.20	3	1,706	0.18%
2020/07/02	3.2	40.14	0	0.00	40.45	3.2	1,693	0.19%
2020/07/01	1	40.50	3	40.30	40.25	-2	1,665	-0.12%
2020/06/30	4	39.80	10	39.65	39.55	-6	1,613	-0.37%
2020/06/24	1	39.25	1	39.30	39.25	0	1,578	0.00%
2020/06/18	3	38.92	2	38.93	38.85	1	1,555	0.06%
2020/06/16	0	0.00	5	38.94	38.95	-5	1,556	-0.32%
2020/06/15	2	38.75	2	38.88	38.70	0	1,588	0.00%
2020/06/12	6	38.31	0	0.00	38.85	6	1,587	0.38%
2020/06/11	0	0.00	3	39.43	39.05	-3	1,613	-0.19%
2020/06/10	0	0.00	1	39.25	39.20	-1	1,591	-0.06%
2020/06/09	3	39.35	1	39.60	39.35	2	1,615	0.12%
2020/06/08	2	39.50	1	39.60	39.50	1	1,641	0.06%
2020/06/05	2	39.23	2	39.20	39.30	0	1,642	0.00%
2020/06/04	1	39.05	0	0.00	39.05	1	1,654	0.06%
2020/06/02	12	38.70	0	0.00	38.70	12	1,685	0.71%
2020/06/01	2	38.60	0	0.00	38.60	2	1,792	0.11%
2020/05/28	0	0.00	2	38.85	38.70	-2	1,770	-0.11%
2020/05/26	4	38.90	0	0.00	38.90	4	1,865	0.21%
2020/05/22	1	38.70	0	0.00	38.65	1	1,909	0.05%
2020/05/21	0	0.00	1	39.05	39.00	-1	2,012	-0.05%
2020/05/15	1	38.70	1	38.60	38.75	0	2,178	0.00%
2020/05/08	2	38.75	1	38.80	38.90	1	2,231	0.04%
2020/05/07	1	38.30	1	38.60	38.65	0	2,233	0.00%
2020/05/06	1	38.10	7	38.04	38.15	-6	2,238	-0.27%
2020/05/04	4	38.30	8	38.18	38.00	-4	2,254	-0.18%
2020/04/30	33	38.70	4	38.65	38.55	29	2,271	1.28%
2020/04/29	4	38.34	4	38.16	38.35	0	2,337	0.00%
2020/04/28	7	37.74	0	0.00	37.75	7	2,333	0.30%
2020/04/27	2	37.40	1	37.05	37.40	1	2,583	0.04%
2020/04/24	1	37.10	0	0.00	36.95	1	2,762	0.04%
2020/04/20	0	0.00	1	38.00	37.95	-1	3,237	-0.03%
2020/04/17	2	37.90	1	38.05	37.90	1	3,237	0.03%
2020/04/16	3	37.57	0	0.00	37.80	3	3,219	0.09%
2020/04/15	2	37.35	21	37.15	38.15	-19	3,268	-0.58%
2020/04/14	1	37.00	30	37.00	37.30	-29	3,256	-0.89%
2020/04/13	21	36.50	0	0.00	36.45	21	3,260	0.64%
2020/04/10	1	36.40	0	0.00	36.40	1	3,304	0.03%
2020/04/09	3	35.50	0	0.00	35.50	3	3,321	0.09%
2020/04/08	0	0.00	6	34.98	35.60	-6	3,366	-0.18%
2020/04/07	0	0.00	2	34.75	34.70	-2	3,375	-0.06%
2020/04/06	2	33.75	0	0.00	34.15	2	3,381	0.06%
2020/04/01	4	34.05	0	0.00	34.05	4	3,395	0.12%
2020/03/31	30	34.10	0	0.00	34.10	30	3,404	0.88%
2020/03/30	0	0.00	3	33.77	34.10	-3	3,401	-0.09%
2020/03/27	1	34.20	1	34.50	34.25	0	3,416	0.00%
2020/03/24	1	33.00	2	33.20	32.85	-1	3,465	-0.03%
2020/03/20	0	0.00	4	32.44	32.60	-4	3,492	-0.11%
2020/03/19	5	31.84	1	33.55	31.20	4	3,495	0.11%
2020/03/18	1	35.05	0	0.00	34.65	1	3,457	0.03%
2020/03/17	0	0.00	1	35.05	35.30	-1	3,462	-0.03%
2020/03/16	2	35.93	0	0.00	35.55	2	3,442	0.06%
2020/03/13	16	36.56	14	35.97	36.80	2	3,449	0.06%
2020/03/12	2	37.80	7	37.68	37.65	-5	3,458	-0.14%
2020/03/09	1	38.50	0	0.00	38.05	1	3,852	0.03%
2020/03/06	5	38.68	1	38.70	38.80	4	3,937	0.10%
2020/03/05	1	39.00	3	39.25	39.35	-2	4,011	-0.05%
2020/03/04	1	38.20	1	38.45	38.40	0	4,005	0.00%
2020/03/03	1	38.70	1	38.70	38.60	0	4,082	0.00%
2020/03/02	1	38.00	8.1	38.46	38.45	-7.1	4,164	-0.17%
2020/02/27	0.4	38.20	2	38.30	38.20	-1.6	4,276	-0.04%
2020/02/26	1	38.25	4	38.10	38.05	-3	4,309	-0.07%
2020/02/25	13.1	37.73	0	0.00	37.95	13.1	4,387	0.30%
2020/02/24	10	38.08	0	0.00	38.00	10	4,446	0.22%
2020/02/19	4	38.81	3	38.77	38.90	1	4,570	0.02%
2020/02/18	4	38.55	0	0.00	38.55	4	4,815	0.08%
2020/02/17	5	39.00	2	39.00	38.80	3	5,590	0.05%
2020/02/14	3	37.72	1	38.25	38.25	2	5,506	0.04%
2020/02/12	2	38.20	0	0.00	38.10	2	5,543	0.04%
2020/02/11	2	37.75	0	0.00	37.65	2	5,534	0.04%
2020/02/10	0	0.00	1	37.45	37.65	-1	5,565	-0.02%
2020/02/07	0	0.00	1	37.90	37.80	-1	5,578	-0.02%
2020/02/06	1	38.10	0	0.00	38.25	1	5,575	0.02%
2020/02/05	0	0.00	1	38.05	37.90	-1	5,580	-0.02%
2020/02/03	1	37.00	2	37.30	37.20	-1	5,605	-0.02%
2020/01/31	5	38.14	15	37.90	38.30	-10	5,583	-0.18%
2020/01/30	8	39.93	1	39.40	39.00	7	5,512	0.13%
2020/01/20	96	43.02	6	43.12	43.10	90	5,497	1.64%
2020/01/17	89	43.35	16	43.36	43.35	73	5,285	1.38%
2020/01/16	159	43.37	25	43.39	43.40	134	5,095	2.63%	大買/鉅額交易
2020/01/15	0	0.00	1	41.95	41.90	-1	4,660	-0.02%
2020/01/14	1	42.00	3	41.93	41.95	-2	4,678	-0.04%
2020/01/13	15	41.41	22	41.82	41.85	-7	4,682	-0.15%
2020/01/10	5	41.00	1	41.00	41.10	4	4,698	0.09%
2020/01/08	7	40.94	0	0.00	40.65	7	4,821	0.15%
2020/01/07	0	0.00	2	41.68	41.50	-2	4,809	-0.04%
2020/01/06	0	0.00	2	42.00	42.05	-2	4,839	-0.04%
2020/01/03	5	42.04	7	42.47	42.15	-2	4,868	-0.04%
2020/01/02	1	42.35	0	0.00	42.40	1	4,972	0.02%
2019/12/31	11	42.03	0	0.00	42.10	11	5,193	0.21%
2019/12/30	9	41.65	1	41.85	41.85	8	5,143	0.16%
2019/12/26	1	41.25	0	0.00	41.25	1	5,128	0.02%
2019/12/25	1	41.55	0	0.00	41.75	1	5,112	0.02%
2019/12/24	1	41.35	0	0.00	41.40	1	5,110	0.02%
2019/12/23	2	41.20	0	0.00	41.25	2	5,109	0.04%
2019/12/18	2	40.98	15	41.03	41.10	-13	5,079	-0.26%
2019/12/17	5	41.05	2	41.00	41.10	3	5,051	0.06%
2019/12/16	1	41.05	0	0.00	41.05	1	5,040	0.02%
2019/12/13	4	41.28	8	41.29	41.15	-4	5,023	-0.08%
2019/12/12	0	0.00	2	41.30	41.30	-2	5,005	-0.04%
2019/12/11	0	0.00	1	41.35	41.30	-1	4,996	-0.02%
2019/12/09	1	40.90	2	40.90	40.85	-1	4,966	-0.02%
2019/12/06	2	40.98	0	0.00	40.90	2	4,948	0.04%
2019/12/05	15	41.08	13	41.01	41.05	2	4,904	0.04%
2019/12/04	4	42.60	0	0.00	42.50	4	4,609	0.09%
2019/12/03	6	42.75	0.2	42.75	42.75	5.8	4,504	0.13%
2019/11/29	4	42.71	1	42.75	42.70	3	4,281	0.07%
2019/11/28	1	42.60	1	42.30	42.60	0	4,179	0.00%
2019/11/27	3	41.88	2	41.78	41.85	1	4,082	0.02%
2019/11/26	9	41.81	0	0.00	41.75	9	4,029	0.22%
2019/11/25	8	41.94	16	41.86	41.85	-8	3,969	-0.20%
2019/11/22	6	42.13	1	42.10	42.10	5	3,822	0.13%
2019/11/21	4	42.18	11	42.13	42.20	-7	3,742	-0.19%
2019/11/20	21	42.28	1	42.35	42.35	20	3,647	0.55%
2019/11/19	18	42.24	4	42.28	42.30	14	3,571	0.39%
2019/11/18	18	42.37	26	42.26	42.25	-8	3,463	-0.23%
2019/11/15	19	42.92	12	42.77	42.60	7	3,341	0.21%
2019/11/14	142.4	43.55	238	43.44	43.20	-95.6	3,082	-3.10%	大買/大賣/
2019/11/13	13	39.70	2	39.70	39.70	11	2,258	0.49%
2019/11/12	17	35.91	4	36.00	36.10	13	2,244	0.58%
2019/11/11	7	35.41	14	35.36	35.40	-7	2,177	-0.32%
2019/11/08	7	35.31	3	35.30	35.30	4	2,160	0.19%
2019/11/07	10	35.11	16	35.15	35.05	-6	2,156	-0.28%
2019/11/06	0.2	35.10	0	0.00	35.10	0.2	2,134	0.01%
2019/11/05	1	35.00	0	0.00	35.00	1	2,103	0.05%
2019/11/04	0	0.00	2	35.10	35.10	-2	2,104	-0.10%
2019/11/01	1	34.70	1	34.80	34.80	0	2,081	0.00%
2019/10/29	1	34.95	0	0.00	34.90	1	2,056	0.05%
2019/10/28	2	34.98	0	0.00	34.90	2	2,048	0.10%
2019/10/25	0	0.00	1	34.85	34.80	-1	2,037	-0.05%
2019/10/24	0.2	35.25	0	0.00	35.25	0.2	1,984	0.01%
2019/10/22	17	35.12	0	0.00	35.00	17	1,933	0.88%
2019/10/18	4	35.00	2	34.98	35.00	2	1,859	0.11%
2019/10/16	1	35.40	2	35.40	35.45	-1	1,783	-0.06%
2019/10/15	3	34.73	0	0.00	34.70	3	1,654	0.18%
2019/10/14	5	34.74	0	0.00	34.75	5	1,613	0.31%
2019/10/09	29	34.56	20	34.71	34.60	9	1,567	0.57%
2019/10/08	28	35.11	5	35.00	35.00	23	1,523	1.51%
2019/10/07	40.1	35.73	16	35.76	35.90	24.1	1,374	1.75%
2019/10/03	2	38.35	0	0.00	38.35	2	1,139	0.18%
2019/09/27	5	38.95	0	0.00	38.75	5	1,155	0.43%
2019/09/26	3	39.35	0	0.00	39.10	3	1,156	0.26%
2019/09/25	1	39.05	0	0.00	39.20	1	1,159	0.09%
2019/09/24	17	39.56	1	39.55	39.55	16	1,172	1.36%
2019/09/20	0	0.00	1	39.50	39.50	-1	1,172	-0.09%
2019/09/19	3	39.53	1	39.70	39.50	2	1,160	0.17%
2019/09/18	2	39.58	1	39.60	39.60	1	1,153	0.09%
2019/09/17	1	39.25	0	0.00	39.35	1	1,152	0.09%
2019/09/16	0	0.00	2	39.15	39.20	-2	1,146	-0.17%
2019/09/11	2	39.00	0	0.00	39.00	2	1,162	0.17%
2019/09/10	1	39.00	0	0.00	39.15	1	1,161	0.09%
2019/09/09	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2019/09/06	2	38.85	1	38.85	38.80	1	1,157	0.09%
2019/09/05	6	38.81	2	38.80	38.90	4	1,165	0.34%
2019/09/03	1	38.50	1	38.50	38.50	0	1,177	0.00%
2019/09/02	1	38.50	1	38.50	38.60	0	1,180	0.00%
2019/08/30	2	38.35	5	38.35	38.50	-3	1,179	-0.25%
2019/08/29	20	38.00	0	0.00	38.00	20	1,170	1.71%
2019/08/28	3	40.05	0	0.00	40.05	3	1,144	0.26%
2019/08/27	0	0.00	9	40.15	40.20	-9	1,105	-0.81%
2019/08/26	1	40.00	0	0.00	40.10	1	1,095	0.09%
2019/08/23	1	40.50	0	0.00	40.50	1	1,080	0.09%
2019/08/22	1	40.70	4	40.65	40.70	-3	1,080	-0.28%
2019/08/21	3	40.50	1	40.50	40.55	2	1,073	0.19%
2019/08/20	1	40.40	0	0.00	40.35	1	1,066	0.09%
2019/08/19	1	40.25	0	0.00	40.25	1	1,053	0.09%
2019/08/16	3	39.98	0	0.00	40.10	3	1,069	0.28%
2019/08/15	6	39.54	0	0.00	39.80	6	1,059	0.57%
2019/08/14	1	40.10	0	0.00	40.05	1	1,056	0.09%
2019/08/13	5	39.95	2	39.95	39.95	3	1,062	0.28%
2019/08/12	11	40.59	15	40.52	40.35	-4	1,068	-0.37%
2019/08/08	0	0.00	1	40.10	40.50	-1	1,074	-0.09%
2019/08/07	1	39.70	0	0.00	39.70	1	1,071	0.09%
2019/08/06	7	39.44	0	0.00	39.60	7	1,093	0.64%
2019/08/05	19	40.13	0	0.00	40.00	19	1,108	1.71%
2019/08/02	3	39.90	0	0.00	39.75	3	1,133	0.26%
2019/08/01	0	0.00	2	40.40	40.30	-2	1,211	-0.17%
2019/07/31	5	40.55	0	0.00	40.50	5	1,212	0.41%
2019/07/29	5	40.65	0	0.00	40.75	5	1,212	0.41%
2019/07/26	20	40.90	0	0.00	40.95	20	1,207	1.66%
2019/07/25	2	41.00	1	41.00	41.05	1	1,229	0.08%
2019/07/22	0	0.00	2	40.70	40.75	-2	1,217	-0.16%
2019/07/19	1	40.45	0	0.00	40.60	1	1,215	0.08%
2019/07/18	1	40.20	6	40.20	40.20	-5	1,208	-0.41%
2019/07/17	0	0.00	2	40.15	40.20	-2	1,212	-0.16%
2019/07/15	0	0.00	1	40.50	40.35	-1	1,211	-0.08%
2019/07/12	3	40.50	0	0.00	40.50	3	1,220	0.25%
2019/07/11	1	40.50	0	0.00	40.55	1	1,236	0.08%
2019/07/10	1	40.20	8	40.20	40.35	-7	1,247	-0.56%
2019/07/04	0	0.00	1	40.15	40.10	-1	1,271	-0.08%
2019/07/03	0	0.00	4	40.14	40.25	-4	1,279	-0.31%
2019/07/01	1	40.40	5	40.50	40.45	-4	1,321	-0.30%
2019/06/25	0	0.00	6	40.00	39.95	-6	1,321	-0.45%
2019/06/20	0	0.00	7	39.66	39.70	-7	1,344	-0.52%
2019/06/17	2	39.15	0	0.00	39.15	2	1,349	0.15%
2019/06/14	6	38.93	0	0.00	38.90	6	1,358	0.44%
2019/06/13	1	38.85	0	0.00	38.85	1	1,370	0.07%
2019/06/12	2	38.90	0	0.00	38.90	2	1,380	0.14%
2019/06/10	1	38.60	0	0.00	38.70	1	1,389	0.07%
2019/06/06	1	38.30	0	0.00	38.30	1	1,407	0.07%
2019/06/04	2	38.40	0	0.00	38.40	2	1,445	0.14%
2019/06/03	0	0.00	5	38.25	38.45	-5	1,459	-0.34%
2019/05/31	7	38.40	0	0.00	38.40	7	1,489	0.47%
2019/05/29	2	37.90	0	0.00	37.85	2	1,503	0.13%
2019/05/28	1	38.40	0	0.00	37.85	1	1,505	0.07%
2019/05/27	8	38.31	0	0.00	38.35	8	1,501	0.53%
2019/05/23	3	37.92	10	37.85	37.85	-7	1,534	-0.46%
2019/05/22	2	38.25	0	0.00	38.20	2	1,581	0.13%
2019/05/17	1	38.00	0	0.00	38.05	1	1,703	0.06%
2019/05/13	5	38.51	0	0.00	38.55	5	1,678	0.30%
2019/05/10	6	39.24	2	39.20	39.20	4	1,646	0.24%
2019/05/09	27	39.53	16	39.42	39.50	11	1,631	0.67%
2019/05/07	1	40.90	0	0.00	41.00	1	1,541	0.06%
2019/05/06	2	40.85	0	0.00	40.85	2	1,538	0.13%
2019/05/03	0	0.00	4	41.35	41.40	-4	1,521	-0.26%
2019/05/02	6	41.34	0	0.00	41.40	6	1,518	0.40%
2019/04/30	0	0.00	1	40.75	40.80	-1	1,487	-0.07%
2019/04/26	0	0.00	1	40.90	40.90	-1	1,485	-0.07%
2019/04/24	2	40.90	8	40.88	40.95	-6	1,503	-0.40%
2019/04/19	8	40.80	0	0.00	40.80	8	1,538	0.52%
2019/04/18	12	40.74	1	40.60	40.60	11	1,547	0.71%
2019/04/16	0	0.00	1	41.00	41.00	-1	1,542	-0.06%
2019/04/15	7	41.39	1	41.30	41.15	6	1,539	0.39%
2019/04/11	3	41.27	1	41.06	41.20	2	1,511	0.13%
2019/04/09	7	40.57	1	40.50	40.75	6	1,484	0.40%
2019/04/08	3	40.60	3	40.60	40.55	0	1,470	0.00%
2019/04/02	0	40.95	1	40.90	41.00	-1	1,407	-0.07%
2019/03/29	0	0.00	10.6	40.65	40.65	-10.6	1,379	-0.77%
2019/03/25	1	40.15	0	0.00	40.15	1	1,418	0.07%
2019/03/22	1	40.55	0	0.00	40.55	1	1,406	0.07%
2019/03/20	12	40.09	0	0.00	40.15	12	1,387	0.87%
2019/03/19	1	40.10	0	0.00	40.10	1	1,385	0.07%
2019/03/12	1	39.95	3	40.00	39.90	-2	1,346	-0.15%
2019/03/08	4	39.39	1	39.35	39.35	3	1,329	0.23%
2019/03/07	1	39.75	2	39.75	39.65	-1	1,320	-0.08%
2019/03/06	2	39.75	1.4	39.83	39.80	0.6	1,305	0.05%
2019/03/05	2	39.90	0	0.00	39.90	2	1,276	0.16%
2019/02/27	0	0.00	1	40.00	40.10	-1	1,258	-0.08%
2019/02/26	1	40.10	1	40.05	40.10	0	1,259	0.00%
2019/02/25	10	40.10	0	0.00	40.15	10	1,253	0.80%
2019/02/22	7	40.09	0	0.00	40.00	7	1,259	0.56%
2019/02/21	4	39.88	53	39.88	40.00	-49	1,241	-3.95%
2019/02/20	3.2	40.23	432	40.58	40.25	-428.8	1,191	-36.00%	大賣/鉅額交易
2019/02/19	2	41.80	35	41.94	41.60	-33	1,091	-3.02%
2019/02/18	10	41.59	20	41.81	41.85	-10	1,103	-0.91%
2019/02/15	3	41.50	0	0.00	41.50	3	1,094	0.27%
2019/02/13	13	40.82	4	40.84	40.80	9	1,084	0.83%
2019/02/12	10	40.84	8	40.80	40.80	2	1,112	0.18%
2019/02/11	9	40.89	11	40.85	40.80	-2	1,120	-0.18%
2019/01/30	12	40.64	0	0.00	40.85	12	1,132	1.06%
2019/01/29	4	40.40	0	0.00	40.65	4	1,125	0.36%
2019/01/28	0	0.00	6	40.55	40.65	-6	1,126	-0.53%
2019/01/25	12	40.18	3	40.20	40.30	9	1,136	0.79%
2019/01/24	15	40.09	1	40.15	40.15	14	1,138	1.23%
2019/01/23	9	40.04	0	0.00	40.10	9	1,148	0.78%
2019/01/22	30	40.08	0	0.00	40.15	30	1,147	2.61%
2019/01/21	13	40.18	0	0.00	40.30	13	1,148	1.13%
2019/01/18	7	40.06	2	40.00	40.05	5	1,140	0.44%
2019/01/17	8	40.02	0	0.00	40.05	8	1,157	0.69%
2019/01/16	10	39.83	0	0.00	40.15	10	1,152	0.87%
2019/01/15	10	39.45	0	0.00	39.90	10	1,148	0.87%
2019/01/14	5	39.50	0	0.00	39.40	5	1,131	0.44%
2019/01/11	5	39.36	0	0.00	39.50	5	1,152	0.43%
2019/01/10	5	39.29	0	0.00	39.35	5	1,136	0.44%
2019/01/09	17	38.87	0	0.00	39.20	17	1,154	1.47%
2019/01/08	4	38.70	0	0.00	38.65	4	1,156	0.35%
2019/01/07	15	38.58	0	0.00	38.65	15	1,186	1.26%
2019/01/04	10	38.48	0	0.00	38.50	10	1,200	0.83%
2019/01/03	21	38.75	0	0.00	38.65	21	1,278	1.64%
2018/12/27	40	38.73	0	0.00	38.65	40	1,332	3.00%
2018/12/20	25	38.83	0	0.00	38.75	25	1,322	1.89%
2018/12/18	14	39.24	0	0.00	39.20	14	1,277	1.10%
2018/12/17	17	39.69	0	0.00	39.60	17	1,273	1.34%
2018/12/12	15	39.82	0	0.00	39.95	15	1,293	1.16%
2018/12/11	15	39.77	0	0.00	39.80	15	1,287	1.17%
2018/12/10	1	39.80	0	0.00	39.85	1	1,317	0.08%
2018/12/07	20	40.00	0	0.00	40.10	20	1,325	1.51%
2018/12/06	36	40.02	0	0.00	39.85	36	1,326	2.71%
2018/12/05	46	40.55	0	0.00	40.50	46	1,351	3.40%
2018/12/04	25	40.74	3	40.80	40.80	22	1,373	1.60%
2018/12/03	55	40.54	0	0.00	40.80	55	1,389	3.96%
2018/11/30	3	40.30	0	0.00	40.05	3	1,377	0.22%
2018/11/19	2	40.50	0	0.00	40.55	2	1,418	0.14%
2018/11/14	0	0.00	1	39.70	39.95	-1	1,386	-0.07%
2018/11/09	2	39.50	0	0.00	39.45	2	1,422	0.14%
2018/11/06	1	39.50	0	0.00	39.50	1	1,461	0.07%
2018/11/02	10	40.35	0	0.00	40.25	10	1,602	0.62%
2018/10/26	0	0.00	5	39.15	39.25	-5	1,699	-0.29%
2018/10/25	2	39.15	0	0.00	38.90	2	1,712	0.12%
2018/10/23	0	0.00	1	40.10	40.00	-1	1,700	-0.06%
2018/10/17	5	41.57	0	0.00	41.25	5	1,677	0.30%
2018/10/15	4	40.04	0	0.00	40.20	4	1,633	0.24%
2018/10/12	1	39.30	0	0.00	39.85	1	1,608	0.06%
2018/10/11	7	39.04	0	0.00	39.40	7	1,583	0.44%
2018/10/09	1	41.25	0	0.00	41.00	1	1,505	0.07%
2018/10/05	3	41.67	1	41.85	41.50	2	1,486	0.13%
2018/09/13	1	42.95	0	0.00	43.15	1	1,436	0.07%
2018/09/12	3	42.60	0	0.00	42.90	3	1,433	0.21%
2018/09/10	3	42.35	1	42.65	42.25	2	1,406	0.14%
2018/09/07	0	0.00	1	43.05	43.05	-1	1,388	-0.07%
2018/09/03	1	44.05	0	0.00	43.90	1	1,330	0.08%
2018/08/29	3	43.57	0	0.00	43.60	3	1,332	0.23%
2018/08/24	1	43.70	0	0.00	43.80	1	1,309	0.08%
2018/08/20	1	44.00	1	44.00	44.00	0	1,327	0.00%
2018/08/17	0	0.00	1	44.35	44.40	-1	1,312	-0.08%
2018/08/15	1	44.15	0	0.00	44.35	1	1,259	0.08%
2018/08/14	1	44.60	0	0.00	44.65	1	1,245	0.08%
2018/08/13	1	44.35	0	0.00	44.50	1	1,223	0.08%
2018/08/10	3	44.52	1	44.15	44.50	2	1,188	0.17%
2018/08/09	3	44.12	5	44.21	44.15	-2	1,142	-0.18%
2018/08/08	2	42.60	0	0.00	42.60	2	1,034	0.19%
2018/08/06	0	0.00	2	42.75	42.75	-2	1,105	-0.18%
2018/08/03	5	45.14	0	0.00	45.15	5	1,087	0.46%
2018/08/02	10	45.50	0	0.00	45.40	10	1,040	0.96%
2018/07/31	0	0.00	0.2	45.15	45.15	-0.2	1,011	-0.02%
2018/07/27	1	45.05	1	45.00	45.00	0	1,008	0.00%
2018/07/09	0	0.00	2	43.35	43.60	-2	1,257	-0.16%
2018/07/05	1	43.75	0	0.00	43.75	1	1,318	0.08%
2018/06/29	1	44.05	0	0.00	44.45	1	1,423	0.07%
2018/06/22	0	0.00	1	44.75	44.75	-1	1,494	-0.07%
2018/06/20	1	44.70	0	0.00	44.70	1	1,539	0.06%
2018/06/19	0	0.00	3	45.12	45.05	-3	1,536	-0.20%
2018/06/07	1	46.20	0	0.00	46.15	1	1,581	0.06%
2018/05/31	0	0.00	3	45.20	45.50	-3	1,589	-0.19%
2018/05/29	0	0.00	2	45.10	45.00	-2	1,550	-0.13%
2018/05/28	1	45.10	0	0.00	45.20	1	1,549	0.06%
2018/05/18	0	0.00	1	45.75	45.80	-1	1,634	-0.06%
2018/05/14	0	0.00	1	45.15	45.30	-1	1,738	-0.06%
2018/05/11	0	0.00	2	46.25	46.15	-2	1,667	-0.12%
2018/05/10	1	46.15	0	0.00	46.15	1	1,661	0.06%
2018/05/08	0	0.00	15	45.60	45.90	-15	1,674	-0.90%
2018/05/07	1	45.30	0	0.00	45.45	1	1,686	0.06%
2018/05/04	1	44.90	0	0.00	45.00	1	1,686	0.06%
2018/05/02	19	44.97	0	0.00	44.65	19	1,675	1.13%
2018/04/30	2	44.53	0	0.00	44.40	2	1,662	0.12%
2018/04/27	1	44.25	0	0.00	44.30	1	1,631	0.06%
2018/04/23	41	45.70	1.1	45.59	45.40	39.9	1,628	2.45%
2018/04/18	1	45.90	0	0.00	45.90	1	1,665	0.06%
2018/04/17	0	0.00	1	46.00	46.00	-1	1,661	-0.06%
2018/04/10	2	47.10	0	0.00	47.00	2	1,561	0.13%
2018/04/09	1	47.20	0	0.00	47.30	1	1,535	0.07%
2018/04/02	0	0.00	3	47.43	47.50	-3	1,504	-0.20%
2018/03/29	0	0.00	1	47.10	47.10	-1	1,424	-0.07%
2018/03/28	1	46.75	1	46.90	46.90	0	1,413	0.00%
2018/03/26	0	46.50	3	46.40	46.30	-3	1,390	-0.22%
2018/03/23	3	46.20	0	0.00	46.50	3	1,390	0.22%
2018/03/22	1	46.60	1	46.60	46.65	0	1,440	0.00%
2018/03/20	1	46.40	0	0.00	46.60	1	1,454	0.07%
2018/03/19	1	46.20	1	46.40	46.45	0	1,466	0.00%
2018/03/12	0	0.00	2	46.43	46.35	-2	1,483	-0.13%
2018/03/06	0	0.00	1	46.70	46.40	-1	1,562	-0.06%
2018/03/05	1	46.40	0	0.00	46.40	1	1,570	0.06%
2018/02/26	0	0.00	3	47.33	47.20	-3	1,575	-0.19%
2018/02/23	0	0.00	5	47.30	47.20	-5	1,570	-0.32%
2018/02/22	1	46.85	40	47.15	47.15	-39	1,565	-2.49%
2018/02/21	1	46.65	1	46.10	46.80	0	1,570	0.00%
2018/02/12	3	45.35	1	45.55	45.55	2	1,559	0.13%
2018/02/09	28	45.07	3	45.48	44.90	25	1,580	1.58%
2018/02/08	4	45.66	0	0.00	45.90	4	1,518	0.26%
2018/02/06	2	45.18	0	0.00	45.35	2	1,538	0.13%
2018/02/05	3	45.87	2	46.08	46.55	1	1,562	0.06%
2018/02/01	0	46.80	0	0.00	46.80	0	1,582	0.00%
2018/01/30	5	47.55	5	47.30	47.15	0	1,626	0.00%
2018/01/29	1	47.10	10	47.00	47.05	-9	1,623	-0.55%
2018/01/26	10	47.18	0	0.00	47.00	10	1,623	0.62%
2018/01/25	0	0.00	1	47.05	47.05	-1	1,644	-0.06%
2018/01/23	1	46.85	0	0.00	46.95	1	1,656	0.06%
2018/01/19	0	0.00	5	46.91	46.85	-5	1,658	-0.30%
2018/01/18	1	46.30	1	46.55	46.55	0	1,661	0.00%
2018/01/17	0	0.00	1	45.75	46.50	-1	1,668	-0.06%
2018/01/16	2	46.63	0	0.00	46.80	2	1,646	0.12%
2018/01/15	0	0.00	1	46.45	46.50	-1	1,635	-0.06%
2018/01/12	1	46.10	4	46.26	46.35	-3	1,637	-0.18%
2018/01/09	0	0.00	1	45.40	45.50	-1	1,619	-0.06%
2018/01/08	20	45.40	0	0.00	45.40	20	1,675	1.19%
2018/01/04	0	0.00	1	45.55	45.50	-1	1,717	-0.06%