事欣科 (4916)-新光券商分點個股進出

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

事欣科

(4916)

可現股當沖

股價
32.60
漲跌
▼0.30
漲幅
-0.91%
成交量
249張
產業
上市電腦週邊類股▼1.80%
179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

事欣科 (4916)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/25	9	32.53	0	0.00	32.60	9	667	1.35%
2024/04/24	0.1	32.60	9	32.86	32.90	-9	668	-1.34%
2024/04/22	0	32.25	1	32.50	32.10	-1	676	-0.15%
2024/04/19	11	32.36	1	32.80	32.15	10	678	1.47%
2024/04/18	10	33.13	0	0.00	33.10	10	672	1.49%
2024/04/17	3	33.65	0	0.00	33.35	3	673	0.45%
2024/04/16	4.1	33.24	19	33.20	32.75	-14.9	681	-2.19%
2024/04/15	16.1	35.12	23	34.93	33.90	-6.9	672	-1.03%
2024/04/12	14	34.01	14.3	34.19	34.45	-0.3	638	-0.05%
2024/04/11	18	33.70	11	33.75	34.00	7	619	1.13%
2024/04/10	0.6	32.69	0	32.55	32.30	0.6	582	0.10%
2024/04/09	0	32.00	4.3	31.93	32.25	-4.3	578	-0.74%
2024/04/08	0	0.00	2	32.18	31.75	-2	579	-0.34%
2024/04/03	4	31.40	4	31.46	31.40	0	578	0.00%
2024/04/02	0	32.00	0	0.00	31.90	0	576	0.00%
2024/04/01	0	0.00	1	32.00	31.80	-1	579	-0.17%
2024/03/29	2	31.70	4.1	31.77	31.60	-2.1	578	-0.36%
2024/03/28	4	32.40	7	32.24	32.00	-3	577	-0.52%
2024/03/27	2.1	32.20	16.4	32.11	32.10	-14.3	571	-2.51%
2024/03/26	2.1	31.42	1	32.15	31.35	1.1	570	0.19%
2024/03/25	4	32.08	6	32.03	32.00	-2	572	-0.35%
2024/03/22	0	31.50	9	32.20	32.25	-9	570	-1.58%
2024/03/21	1	31.10	1	30.90	31.00	0	555	0.00%
2024/03/20	5.1	30.71	14	30.76	30.70	-8.9	562	-1.59%
2024/03/19	5	31.17	5	31.31	31.10	0	560	0.00%
2024/03/18	6	31.22	2	31.38	31.25	4	563	0.71%
2024/03/15	3.1	31.87	15	31.92	31.75	-11.9	568	-2.09%
2024/03/14	12.1	32.25	7	31.87	31.75	5.1	584	0.87%
2024/03/13	9.1	34.68	4	34.65	34.15	5.1	552	0.92%
2024/03/12	0	0.00	8	35.01	35.00	-8	554	-1.44%
2024/03/11	5	33.56	3.5	33.53	33.95	1.5	543	0.28%
2024/03/08	9	33.46	23	33.10	33.05	-14	544	-2.57%
2024/03/07	18.1	34.93	24	34.63	34.50	-5.9	534	-1.10%
2024/03/06	49.5	35.42	6	35.52	35.40	43.5	523	8.31%
2024/03/05	0	0.00	2.2	34.25	34.15	-2.2	484	-0.45%
2024/03/04	4	34.50	0	0.00	34.40	4	484	0.82%
2024/03/01	0	34.45	22	34.46	34.45	-22	479	-4.59%
2024/02/29	0.1	34.30	13	34.37	34.40	-12.9	488	-2.65%
2024/02/27	1	33.80	29	33.89	33.85	-28	516	-5.42%
2024/02/26	4	34.41	0	34.85	34.55	4	516	0.78%
2024/02/23	1.1	34.52	21	34.44	34.25	-19.9	517	-3.85%
2024/02/22	4	34.00	1	34.05	34.05	3	519	0.58%
2024/02/21	0	36.57	5	34.24	34.30	-5	520	-0.96%
2024/02/20	3.1	34.10	1	34.10	34.20	2.1	533	0.39%
2024/02/19	5	34.52	1	34.45	34.40	4	590	0.68%
2024/02/16	6	34.27	1.1	34.45	34.50	4.9	593	0.83%
2024/02/15	2	32.78	1	32.80	33.25	1	591	0.17%
2024/02/05	1	33.06	1	33.00	33.00	0	603	0.01%
2024/02/02	0	34.00	0	0.00	33.40	0	603	0.00%
2024/02/01	1	33.30	2	33.35	33.40	-1	603	-0.17%
2024/01/31	3	33.53	1	33.60	33.35	2	598	0.34%
2024/01/30	2	33.80	2	33.80	33.75	0	598	0.00%
2024/01/29	0	0.00	0	34.00	34.10	0	601	0.00%
2024/01/26	2	33.95	2	33.85	33.80	0	603	0.00%
2024/01/25	0.1	34.00	11	34.13	33.95	-11	605	-1.81%
2024/01/24	1.1	34.16	0	0.00	34.25	1.1	605	0.18%
2024/01/23	3.1	33.75	2.3	33.97	33.90	0.8	611	0.12%
2024/01/22	3	33.78	2	33.88	33.90	1	610	0.16%
2024/01/19	2	33.30	1	33.30	33.30	1	611	0.16%
2024/01/17	3.1	33.70	2	33.55	33.45	1.1	614	0.18%
2024/01/16	1	34.05	3	34.10	34.05	-2	612	-0.32%
2024/01/15	2	35.15	4	35.29	34.90	-2	610	-0.33%
2024/01/12	0	0.00	2	34.70	34.40	-2	611	-0.33%
2024/01/11	2	34.30	0	0.00	34.00	2	613	0.33%
2024/01/10	5	34.93	3	34.72	34.40	2	617	0.32%
2024/01/09	1	35.10	1	35.00	34.70	0	616	0.00%
2024/01/08	1	35.85	1	36.00	35.40	0	619	0.00%
2024/01/04	0	35.10	0	0.00	35.30	0	651	0.00%
2024/01/03	0.1	35.55	0	0.00	35.55	0.1	723	0.01%
2024/01/02	5	35.54	1	35.45	35.60	4	722	0.55%
2023/12/29	0.1	35.48	0	0.00	35.45	0.1	720	0.02%
2023/12/28	0	35.22	0	0.00	35.30	0	721	0.00%
2023/12/27	0.1	35.30	2.2	35.40	35.40	-2.2	725	-0.30%
2023/12/26	0	36.30	2	35.38	35.30	-2	727	-0.27%
2023/12/22	1	34.90	1	35.00	34.85	0	731	0.00%
2023/12/21	0	35.30	2	35.15	35.00	-2	738	-0.27%
2023/12/20	1	35.30	7	35.27	35.30	-6	737	-0.81%
2023/12/19	6	34.67	4	34.60	34.55	2	739	0.27%
2023/12/18	4	35.11	9	35.07	35.00	-5	750	-0.66%
2023/12/15	4	35.23	3	35.50	35.20	1	761	0.13%
2023/12/14	3	34.68	2	34.90	34.95	1	782	0.13%
2023/12/13	5	34.90	1	35.35	34.70	4	798	0.50%
2023/12/12	9.2	34.88	12	35.15	35.00	-2.8	830	-0.33%
2023/12/11	14	35.30	2	35.25	35.05	12	869	1.38%
2023/12/08	2	36.35	0	36.45	36.35	2	876	0.23%
2023/12/07	9	36.55	5.1	36.98	36.35	3.9	990	0.39%
2023/12/06	7	36.71	1	36.95	36.70	6	1,126	0.53%
2023/12/05	5.1	36.96	3	36.92	36.75	2.1	1,148	0.18%
2023/12/04	2	37.70	4	37.58	37.45	-2	1,173	-0.17%
2023/12/01	3	37.24	3	37.48	37.40	0	1,198	0.00%
2023/11/30	2	37.55	1	37.50	37.20	1	1,225	0.08%
2023/11/29	1	37.25	3	36.97	37.30	-2	1,238	-0.16%
2023/11/28	2	36.60	1	36.55	36.65	1	1,255	0.08%
2023/11/27	10.1	36.88	4	36.68	36.30	6.1	1,302	0.47%
2023/11/24	3	37.77	3	37.88	37.45	0	1,344	0.00%
2023/11/22	3	37.63	12.1	37.58	37.50	-9.1	1,501	-0.61%
2023/11/21	7.1	37.44	7	37.61	37.45	0.1	1,594	0.01%
2023/11/20	0	37.40	0	0.00	37.45	0	1,713	0.00%
2023/11/17	7	37.64	8	37.44	37.40	-1	1,763	-0.06%
2023/11/16	23	37.75	29	37.59	37.20	-6	1,764	-0.34%
2023/11/15	6	36.43	7	36.49	36.50	-1	1,715	-0.06%
2023/11/14	0	0.00	0	36.10	36.30	0	1,723	0.00%
2023/11/13	3	35.95	8	36.11	36.20	-5	1,738	-0.29%
2023/11/10	1	35.25	1	35.30	34.85	0	1,748	0.00%
2023/11/09	5.1	34.56	2	34.70	34.50	3.1	1,770	0.17%
2023/11/08	4	34.99	2	35.13	35.10	2	1,816	0.11%
2023/11/07	3	35.13	5	35.05	34.90	-2	1,848	-0.11%
2023/11/06	3	35.35	0	0.00	35.45	3	1,871	0.16%
2023/11/03	1	34.85	2.3	35.03	35.30	-1.3	1,894	-0.07%
2023/11/02	0	34.51	1	34.40	34.65	-1	1,988	-0.05%
2023/11/01	0	0.00	9	33.97	33.90	-9	2,011	-0.45%
2023/10/31	2	34.05	5	34.59	33.60	-3	2,030	-0.15%
2023/10/30	4	34.35	3	34.42	34.15	1	2,079	0.05%
2023/10/27	12	34.57	1	34.50	34.25	11	2,198	0.50%
2023/10/26	7.1	34.64	19	34.72	34.50	-12	2,314	-0.52%
2023/10/25	7	35.40	1	35.65	35.25	6	2,330	0.26%
2023/10/24	10	35.28	1	35.30	35.30	9	2,360	0.38%
2023/10/23	14	34.65	15	34.53	34.50	-1	2,385	-0.04%
2023/10/20	3	34.25	27.6	33.95	34.10	-24.6	2,423	-1.01%
2023/10/19	8	34.87	1	34.80	34.75	7	2,485	0.28%
2023/10/18	2	36.10	5	35.59	35.15	-3	2,708	-0.11%
2023/10/17	11.1	36.53	9	36.63	36.20	2.1	2,750	0.08%
2023/10/16	12.1	37.27	2	37.95	36.90	10.1	2,776	0.36%
2023/10/13	22	38.10	15	37.95	37.80	7	2,837	0.25%
2023/10/12	18.1	38.24	18	38.44	38.65	0.1	2,884	0.00%
2023/10/11	38.1	38.77	48.1	38.53	38.70	-9.9	2,883	-0.34%
2023/10/06	2	37.20	1	37.30	37.50	1	2,888	0.03%
2023/10/05	1	37.20	4	37.35	37.25	-3	2,995	-0.10%
2023/10/04	5.1	36.83	9	36.86	37.00	-3.9	3,150	-0.13%
2023/10/03	6	37.47	11	37.50	37.30	-5	3,195	-0.16%
2023/10/02	1	37.65	2	37.40	37.95	-1	3,275	-0.03%
2023/09/28	0	0.00	7	37.17	37.00	-7	3,326	-0.21%
2023/09/27	8	36.71	15	36.75	36.70	-7	3,376	-0.21%
2023/09/26	0	37.48	0	0.00	37.00	0	3,465	0.00%
2023/09/22	0.1	37.15	5	37.32	37.30	-4.9	3,626	-0.13%
2023/09/21	7	37.11	5	37.12	37.00	2	3,703	0.05%
2023/09/20	6	37.97	8	37.98	37.70	-2	3,826	-0.05%
2023/09/19	28.1	38.53	29	38.55	38.20	-0.9	3,988	-0.02%
2023/09/18	10	40.05	10	39.60	39.20	0	4,291	0.00%
2023/09/15	12.2	39.96	26	40.76	39.55	-13.8	5,234	-0.26%
2023/09/14	27.1	40.96	21	40.99	40.95	6.1	5,586	0.11%
2023/09/13	13.1	40.29	19	40.27	40.45	-5.9	5,932	-0.10%
2023/09/12	72.2	40.61	74	40.84	39.85	-1.9	6,138	-0.03%
2023/09/11	141	41.65	72	41.07	39.50	69	6,097	1.13%	大買/
2023/09/08	14	38.91	17.1	39.21	39.20	-3.1	5,988	-0.05%
2023/09/07	19.2	38.95	29	39.10	38.40	-9.8	6,007	-0.16%
2023/09/06	21.1	39.95	18.1	40.30	39.60	3	6,039	0.05%
2023/09/05	9.1	41.05	9	41.19	40.65	0.1	6,038	0.00%
2023/09/04	11.2	40.66	5	40.73	40.80	6.2	6,068	0.10%
2023/09/01	3.1	40.88	4	41.01	40.75	-0.9	6,107	-0.01%
2023/08/31	25.2	41.26	22	41.12	40.95	3.2	6,358	0.05%
2023/08/30	7.4	40.97	23.3	41.07	41.25	-15.9	6,858	-0.23%
2023/08/29	34.6	40.73	29.1	40.66	40.95	5.5	6,858	0.08%
2023/08/28	42.1	41.13	27.1	40.82	40.10	15	6,862	0.22%
2023/08/25	52	40.80	68	40.80	40.40	-16	6,961	-0.23%
2023/08/24	53	40.51	51.2	40.14	40.75	1.9	6,889	0.03%
2023/08/23	43	38.37	34.2	38.32	38.00	8.8	6,791	0.13%
2023/08/22	6	37.04	1	36.80	36.80	5	6,773	0.07%
2023/08/21	2.3	38.16	3	38.07	37.70	-0.7	6,789	-0.01%
2023/08/18	3.5	37.95	7	38.08	37.65	-3.6	6,873	-0.05%
2023/08/17	2.1	37.04	12.4	37.86	38.15	-10.3	6,942	-0.15%
2023/08/16	6.2	36.58	12	36.48	37.25	-5.8	7,001	-0.08%
2023/08/15	5.1	36.65	8	37.34	37.20	-3	7,007	-0.04%
2023/08/14	21.2	38.16	41.1	37.70	37.00	-19.8	7,063	-0.28%
2023/08/11	13	40.50	35	40.16	39.85	-22	7,052	-0.31%
2023/08/10	16.4	39.61	15	39.50	39.60	1.4	7,041	0.02%
2023/08/09	15.2	40.35	15	40.40	40.35	0.2	7,041	0.00%
2023/08/08	84.1	41.40	76.8	41.39	41.15	7.3	7,081	0.10%
2023/08/07	12.1	39.53	10.1	39.73	39.80	2.1	7,058	0.03%
2023/08/04	11.1	40.07	5	40.22	40.30	6.1	7,077	0.09%
2023/08/02	41.1	41.20	57.2	40.28	40.10	-16.1	7,092	-0.23%
2023/08/01	125.1	42.17	111.1	42.13	41.95	14	7,071	0.20%	大買/大賣/
2023/07/31	129.1	41.54	90	41.59	42.30	39.1	7,029	0.56%	大買/
2023/07/28	21	40.14	8	40.23	40.05	13	7,006	0.19%
2023/07/27	21	40.49	42	40.74	40.50	-21	7,093	-0.30%
2023/07/26	22.2	39.70	97	39.60	39.45	-74.8	7,189	-1.04%
2023/07/25	15.4	40.18	18	40.37	40.45	-2.6	7,552	-0.03%
2023/07/24	65.5	40.94	50	40.78	40.30	15.5	7,615	0.20%
2023/07/21	192.6	42.40	210.7	42.56	42.70	-18.1	7,558	-0.24%	大買/大賣/
2023/07/20	42.3	40.82	51	40.34	41.15	-8.7	7,361	-0.12%
2023/07/19	3.3	39.45	29	39.02	38.95	-25.7	7,329	-0.35%
2023/07/18	52.9	40.59	37.2	40.20	39.30	15.7	7,345	0.21%
2023/07/17	40.1	41.35	9	41.63	41.60	31.1	7,325	0.42%
2023/07/14	25.1	40.47	19	40.65	40.35	6.1	7,319	0.08%
2023/07/13	71.6	40.71	53	40.77	40.10	18.6	7,371	0.25%
2023/07/12	67.1	42.09	60.3	42.00	41.25	6.7	7,454	0.09%
2023/07/11	95.3	43.04	70	43.01	43.50	25.3	7,485	0.34%
2023/07/10	12.1	41.11	25	41.14	41.00	-13	7,516	-0.17%
2023/07/07	57.4	41.10	25	41.14	40.75	32.4	7,553	0.43%
2023/07/06	40	42.65	47	42.96	42.35	-7	7,520	-0.09%
2023/07/05	61.1	43.06	65	43.05	42.70	-3.9	7,505	-0.05%
2023/07/04	99.1	42.72	97	42.87	42.60	2.1	7,504	0.03%
2023/07/03	100.6	43.14	23.2	43.20	43.00	77.3	7,477	1.03%
2023/06/30	32.1	42.40	48.2	42.31	42.35	-16.1	7,405	-0.22%
2023/06/29	31.1	43.11	50	43.06	42.75	-19	7,384	-0.26%
2023/06/28	120.1	43.07	119.4	43.06	42.25	0.7	7,335	0.01%	大買/大賣/
2023/06/27	76.7	44.14	93.2	43.58	42.25	-16.5	7,304	-0.23%
2023/06/26	322.8	46.49	230	46.08	45.55	92.8	7,329	1.27%	大買/大賣/
2023/06/21	569.6	47.66	535.9	47.59	47.75	33.7	7,039	0.48%	大買/大賣/
2023/06/20	122	43.59	177.2	44.09	44.85	-55.2	6,095	-0.91%	大買/大賣/
2023/06/19	236.4	39.29	365	40.08	40.80	-128.6	5,725	-2.25%	大買/大賣/鉅額交易
2023/06/16	200	37.48	134.2	37.47	37.10	65.8	5,344	1.23%	大買/大賣/
2023/06/15	27.1	36.33	84	36.29	36.25	-56.9	5,154	-1.10%
2023/06/14	41	35.67	38	35.77	35.80	3	5,144	0.06%
2023/06/13	36.1	35.92	21	36.08	35.70	15.1	5,165	0.29%
2023/06/12	12.2	36.51	24	36.77	36.05	-11.8	5,194	-0.23%
2023/06/09	6	36.04	11	36.30	36.30	-5	5,254	-0.10%
2023/06/08	24.1	36.11	36	36.32	36.20	-12	5,368	-0.22%
2023/06/07	48.1	36.18	52	36.38	36.15	-3.9	5,327	-0.07%
2023/06/06	173.6	37.35	154.5	36.87	36.20	19	5,286	0.36%	大買/大賣/
2023/06/05	349.1	37.46	374.2	37.58	38.00	-25.1	5,025	-0.50%	大買/大賣/
2023/06/02	15.1	35.55	23	35.56	35.30	-8	4,491	-0.18%
2023/06/01	114	35.96	99.5	35.79	35.90	14.5	4,456	0.33%	大買/
2023/05/31	212	35.26	150	35.44	36.10	62	4,404	1.41%	大買/大賣/
2023/05/30	44.2	34.09	76	33.81	34.10	-31.8	4,222	-0.75%
2023/05/29	19.3	33.97	28	33.98	34.40	-8.8	4,203	-0.21%
2023/05/26	74	33.44	70	33.25	33.10	4	4,185	0.10%
2023/05/25	32	34.42	14.1	34.55	34.15	18	4,165	0.43%
2023/05/24	54.1	35.65	75.6	35.82	35.25	-21.5	4,156	-0.52%
2023/05/23	82.1	35.41	75.1	35.48	35.50	7	4,116	0.17%
2023/05/22	72.2	34.74	69	34.63	35.00	3.2	4,073	0.08%
2023/05/19	20.1	33.91	19	33.93	33.40	1.1	4,007	0.03%
2023/05/18	66.1	34.29	51.1	34.13	33.80	15	3,982	0.38%
2023/05/17	25.1	33.18	21.1	33.16	33.40	3.9	3,910	0.10%
2023/05/16	11.9	32.35	13	32.32	32.25	-1.1	3,895	-0.03%
2023/05/15	9.1	31.71	13	31.86	31.85	-3.9	3,894	-0.10%
2023/05/12	45	32.11	36.1	32.20	32.65	8.9	3,916	0.23%
2023/05/11	36	35.14	26	34.38	33.65	10	3,872	0.26%
2023/05/10	52.2	35.52	45	35.23	35.45	7.2	3,804	0.19%
2023/05/09	6	34.75	28	34.66	34.50	-22	3,766	-0.58%
2023/05/08	10	35.43	16	35.50	35.30	-6	3,741	-0.16%
2023/05/05	29.1	36.00	70	35.74	35.70	-40.9	3,712	-1.10%
2023/05/04	94.2	35.79	76	35.74	35.70	18.2	3,652	0.50%
2023/05/03	70.2	35.69	45.3	35.76	35.15	24.9	3,571	0.70%
2023/05/02	63.1	35.84	71	35.89	35.50	-7.9	3,472	-0.23%
2023/04/28	239.3	35.97	178.3	35.96	35.30	61	3,355	1.82%	大買/大賣/
2023/04/27	73	33.29	40.2	33.60	34.70	32.8	2,963	1.11%
2023/04/26	5	31.45	7	31.19	31.55	-2	2,864	-0.07%
2023/04/25	11.2	32.48	15	31.45	31.35	-3.8	2,854	-0.13%
2023/04/24	5.3	32.41	10.2	32.44	32.25	-4.9	2,826	-0.17%
2023/04/21	18	32.38	10.2	32.96	32.10	7.8	2,835	0.28%
2023/04/20	31	33.98	17.2	33.86	33.75	13.9	2,793	0.50%
2023/04/19	44.3	35.25	45	35.30	34.65	-0.7	2,745	-0.03%
2023/04/18	49	35.14	30	34.92	34.45	19	2,697	0.70%
2023/04/17	71.1	36.15	133.3	36.06	35.70	-62.3	2,624	-2.37%	大賣/
2023/04/14	55.1	35.04	43	34.92	35.05	12.1	2,474	0.49%
2023/04/13	137.2	34.96	90.2	35.11	34.50	46.9	2,337	2.01%	大買/
2023/04/12	36.5	33.74	41	33.73	33.70	-4.5	2,154	-0.21%
2023/04/11	43	32.98	53.1	32.90	32.70	-10.1	2,075	-0.48%
2023/04/10	29	33.64	36.1	34.16	33.65	-7.1	2,027	-0.35%
2023/04/07	13	33.47	38.4	33.43	33.15	-25.4	1,993	-1.27%
2023/04/06	38	34.20	44.5	34.15	34.30	-6.4	1,945	-0.33%
2023/03/31	29	33.26	14	33.24	33.15	15	1,884	0.79%
2023/03/30	26	32.17	46	32.46	32.85	-20	1,857	-1.08%
2023/03/29	36	31.72	33.1	31.55	31.50	3	1,814	0.16%
2023/03/28	73	33.18	56	32.60	32.00	17	1,792	0.95%
2023/03/27	82	35.19	72.1	34.87	34.50	10	1,690	0.59%
2023/03/24	37.1	32.99	41	32.79	32.90	-3.9	1,519	-0.26%
2023/03/23	3	32.35	11	32.32	32.45	-8	1,520	-0.53%
2023/03/22	31	32.23	37	32.39	32.35	-6	1,518	-0.39%
2023/03/21	18	31.85	19	32.06	31.90	-1	1,535	-0.06%
2023/03/20	31	32.49	19	32.32	31.65	12	1,562	0.77%
2023/03/17	25	31.96	28	31.91	32.20	-3	1,799	-0.17%
2023/03/16	20	31.25	34	31.04	31.00	-14	1,844	-0.76%
2023/03/15	59	32.82	56	32.59	32.25	3	1,815	0.17%
2023/03/14	77	32.78	60	32.71	32.35	17	1,821	0.93%
2023/03/13	94	32.61	77	32.49	33.25	17	1,804	0.94%
2023/03/10	5	31.14	6	30.88	31.05	-1	1,686	-0.06%
2023/03/09	29.2	31.72	62	31.41	31.00	-32.8	1,698	-1.93%
2023/03/08	6	31.82	2	31.75	31.80	4	1,776	0.23%
2023/03/07	18.2	31.12	21	31.18	31.85	-2.8	1,848	-0.15%
2023/03/06	2	31.80	6.1	31.59	31.55	-4.1	1,857	-0.22%
2023/03/03	21.6	31.63	39	31.42	31.30	-17.4	1,891	-0.92%
2023/03/02	6	30.87	6	30.87	30.90	0	1,961	0.00%
2023/03/01	1	30.20	1	30.05	30.10	0	1,968	0.00%
2023/02/24	8	29.98	8	29.98	29.80	0	1,960	0.00%
2023/02/23	2	30.85	1	30.45	30.40	1	1,947	0.05%
2023/02/22	1	30.80	14.2	30.63	30.85	-13.2	1,927	-0.68%
2023/02/21	38	30.71	36	30.82	30.35	2	1,904	0.11%
2023/02/20	44	30.24	11	30.21	30.40	33	1,849	1.78%
2023/02/17	4	29.62	1	29.50	29.60	3	1,807	0.17%
2023/02/16	2	29.35	0	0.00	29.30	2	1,795	0.11%
2023/02/15	2	29.03	3	29.20	29.20	-1	1,798	-0.05%
2023/02/14	7	29.29	14.1	29.31	29.20	-7	1,787	-0.39%
2023/02/13	5.1	28.07	2	28.30	28.85	3.1	1,765	0.17%
2023/02/10	26.1	29.57	30.1	29.73	28.60	-4	1,746	-0.23%
2023/02/09	1.1	28.95	10.1	29.10	29.20	-9	1,702	-0.53%
2023/02/08	5.1	28.88	9	28.75	28.75	-3.9	1,680	-0.23%
2023/02/07	2.1	28.80	12	28.99	29.05	-9.9	1,673	-0.59%
2023/02/06	1.1	28.75	19	28.74	29.00	-17.9	1,665	-1.08%
2023/02/03	24.1	28.78	12	28.65	28.55	12.1	1,655	0.73%
2023/02/02	17	28.63	9	28.75	28.90	8	1,646	0.49%
2023/02/01	9.1	28.61	3	28.52	28.60	6.1	1,628	0.37%
2023/01/31	7	28.17	1	28.05	28.20	6	1,613	0.37%
2023/01/17	2	27.80	3	27.52	27.50	-1	1,594	-0.06%
2023/01/16	1	27.55	6	27.43	27.55	-5	1,593	-0.31%
2023/01/13	4	27.20	4	27.35	27.10	0	1,590	0.00%
2023/01/12	10	27.50	28	27.69	27.20	-18	1,586	-1.13%
2023/01/11	27	28.11	8	28.09	28.00	19	1,579	1.20%
2023/01/10	3	27.63	15.6	27.44	27.60	-12.6	1,549	-0.82%
2023/01/09	7	27.11	6	27.22	27.30	1	1,541	0.06%
2023/01/05	0	0.00	3	27.48	27.35	-3	1,549	-0.19%
2023/01/04	7	27.30	4.1	27.62	27.35	2.9	1,540	0.19%
2023/01/03	1	26.85	1	26.85	26.85	0	1,529	0.00%
2022/12/30	0	0.00	2	26.60	26.70	-2	1,524	-0.13%
2022/12/29	4	25.80	18	25.88	26.35	-14	1,516	-0.92%
2022/12/28	2	26.15	8	26.15	26.10	-6	1,511	-0.40%
2022/12/27	1	26.55	9	26.82	26.35	-8	1,506	-0.53%
2022/12/26	3	26.38	0	0.00	26.60	3	1,497	0.20%
2022/12/23	6	26.45	6	26.20	26.45	0	1,493	0.00%
2022/12/22	10	26.45	0	0.00	26.35	10	1,490	0.67%
2022/12/21	1.1	26.55	5	26.32	26.25	-3.9	1,489	-0.26%
2022/12/20	20.1	26.95	22	26.23	26.00	-1.9	1,483	-0.13%
2022/12/19	4	27.10	10.5	27.21	27.05	-6.5	1,476	-0.44%
2022/12/16	38	27.57	23	27.54	27.35	15	1,470	1.02%
2022/12/15	19	28.51	91	28.70	28.40	-72	1,440	-5.00%
2022/12/14	30	28.29	6	28.35	28.10	24	1,397	1.72%
2022/12/13	44.1	28.40	23	28.40	28.15	21.1	1,376	1.53%
2022/12/12	117.1	28.17	67	28.36	28.25	50.1	1,336	3.75%	大買/
2022/12/09	182	29.99	161	29.71	29.10	21	1,294	1.62%	大買/大賣/
2022/12/08	48	28.44	79	29.14	29.40	-31	1,016	-3.05%
2022/12/07	18	27.29	72	27.02	26.75	-54	905	-5.96%
2022/12/06	57	28.20	67.1	28.29	28.00	-10.1	883	-1.14%
2022/12/05	125.1	28.02	95.1	28.17	28.15	30.1	811	3.71%	大買/
2022/12/02	44	27.05	81	26.83	26.85	-37	704	-5.25%
2022/12/01	40.1	26.66	22	26.65	26.65	18.1	674	2.68%
2022/11/30	48	27.33	42	27.17	26.90	6	649	0.92%
2022/11/29	60	25.91	45	26.21	26.75	15	563	2.66%
2022/11/28	18	25.36	8	25.58	25.20	10	484	2.06%
2022/11/25	53	25.13	40	25.40	25.50	13	464	2.80%
2022/11/24	36	25.49	28.1	25.50	25.00	7.9	409	1.93%
2022/11/23	6	24.21	19	23.73	24.55	-13	301	-4.31%
2022/11/22	3.1	22.17	2	22.35	22.35	1.1	275	0.40%
2022/11/21	4	22.38	0	0.00	22.35	4	281	1.42%
2022/11/16	4	22.10	3	22.10	22.10	1	311	0.32%
2022/11/15	0	0.00	4	22.35	22.50	-4	322	-1.24%
2022/11/14	9	22.06	8	22.29	22.15	1	349	0.29%
2022/11/11	19	22.48	12	22.31	22.15	7	359	1.95%
2022/11/08	5	23.02	5	23.21	23.05	0	389	0.00%
2022/11/07	16	22.89	5	22.93	22.80	11	399	2.75%
2022/11/04	4	22.61	4	22.73	22.70	0	453	0.00%
2022/11/03	10	22.65	3	22.73	22.70	7	496	1.41%
2022/11/02	2	22.30	6	22.32	22.25	-4	613	-0.65%
2022/11/01	0	0.00	1	21.85	22.00	-1	791	-0.13%
2022/10/31	0	0.00	1	21.55	21.55	-1	861	-0.12%
2022/10/28	2	21.30	0	0.00	21.20	2	925	0.22%
2022/10/27	1	21.60	3	21.35	21.60	-2	926	-0.22%
2022/10/26	7	21.16	3	21.25	21.00	4	927	0.43%
2022/10/25	0	22.51	0	0.00	21.25	0	925	0.00%
2022/10/24	0	0.00	6	21.73	21.50	-6	925	-0.65%
2022/10/21	12	21.48	0	0.00	21.35	12	924	1.30%
2022/10/20	2	21.80	2	22.00	21.95	0	921	0.00%
2022/10/18	2	22.40	1	22.50	22.25	1	923	0.11%
2022/10/17	1	21.45	2	21.65	22.30	-1	924	-0.11%
2022/10/14	0	23.10	0	0.00	21.80	0	924	0.00%
2022/10/13	0	22.15	5	21.80	21.10	-5	924	-0.54%
2022/10/12	5	22.92	3	22.60	22.65	2	916	0.22%
2022/10/11	8	22.76	4	22.53	22.45	4	915	0.44%
2022/10/07	0	0.00	1	22.85	22.90	-1	917	-0.11%
2022/10/06	2	22.78	0	0.00	22.90	2	928	0.22%
2022/10/05	0	0.00	3	22.95	22.90	-3	941	-0.32%
2022/10/03	1	22.10	0	0.00	22.10	1	958	0.10%
2022/09/30	3	21.62	2	21.75	22.10	1	960	0.10%
2022/09/29	0	0.00	0.1	21.90	22.00	-0.1	961	-0.01%
2022/09/28	3	22.50	5	21.70	21.40	-2	961	-0.21%
2022/09/27	0	22.45	4	22.05	22.75	-4	963	-0.42%
2022/09/26	5	22.67	20	23.01	22.15	-15	960	-1.56%
2022/09/23	2	24.20	2	24.30	23.80	0	958	0.00%
2022/09/22	0	0.00	3	24.07	24.20	-3	957	-0.31%
2022/09/21	3	24.22	0	0.00	23.90	3	957	0.31%
2022/09/20	2	24.20	20	24.28	24.40	-18	956	-1.88%
2022/09/19	3	24.57	17	24.16	24.20	-14	958	-1.46%
2022/09/15	32	25.45	4	25.30	25.40	28	955	2.93%
2022/09/14	0	0.00	1.1	24.57	24.80	-1.1	953	-0.11%
2022/09/13	11	25.03	0	0.00	24.85	11	953	1.15%
2022/09/12	15.2	24.61	1	24.80	24.70	14.2	955	1.49%
2022/09/08	3	23.20	5	23.61	23.65	-2	952	-0.21%
2022/09/07	3	23.33	2	23.33	23.40	1	951	0.11%
2022/09/06	1	24.10	20	23.67	23.70	-19	949	-2.00%
2022/09/05	8	24.84	5	24.79	24.30	3	944	0.32%
2022/09/02	8	25.18	8	25.01	24.80	0	940	0.00%
2022/09/01	7	25.25	8	25.33	25.10	-1	934	-0.11%
2022/08/31	1	25.75	0	0.00	25.65	1	930	0.11%
2022/08/30	1	25.55	16	25.75	25.80	-15	928	-1.61%
2022/08/29	16	25.33	14	25.30	25.30	2	927	0.22%
2022/08/26	14	26.28	4	26.48	26.00	10	929	1.08%
2022/08/25	15	26.38	19	26.35	26.20	-4	925	-0.43%
2022/08/24	0	0.00	20	25.94	26.30	-20	923	-2.16%
2022/08/23	18	25.36	19	25.25	25.40	-1	915	-0.11%
2022/08/22	15	26.15	5	26.15	26.10	10	907	1.10%
2022/08/19	21	26.46	24	26.24	26.75	-3	897	-0.33%
2022/08/18	25	25.21	20	25.41	25.80	5	877	0.57%
2022/08/17	30	25.74	34	25.78	25.55	-4	868	-0.46%
2022/08/16	50	26.38	38	26.30	26.25	12	860	1.39%
2022/08/15	39	25.97	17	26.14	26.05	22	844	2.61%
2022/08/12	16	26.05	15	26.20	26.00	1	829	0.12%
2022/08/11	70	26.46	154	26.21	26.50	-84	817	-10.28%	大賣/
2022/08/10	32	27.76	36	27.63	27.45	-4	760	-0.53%
2022/08/09	96	28.94	75	28.63	28.15	21	718	2.92%
2022/08/08	67	28.22	77	28.22	27.90	-10	602	-1.66%
2022/08/05	8	27.77	10	27.83	28.45	-2	426	-0.47%
2022/08/04	46	25.13	35	25.43	25.90	11	362	3.04%
2022/08/03	3	23.50	5	23.48	23.55	-2	303	-0.66%
2022/08/02	11	23.26	12	23.25	23.15	-1	306	-0.32%
2022/08/01	4	23.85	0	0.00	23.95	4	310	1.29%
2022/07/29	2	23.78	1	23.70	23.90	1	317	0.32%
2022/07/28	0	0.00	1	23.80	23.65	-1	318	-0.31%
2022/07/27	0	0.00	4	23.90	23.95	-4	318	-1.26%
2022/07/26	2.1	23.45	1	23.20	23.45	1.1	320	0.33%
2022/07/25	3	23.05	3	23.35	23.65	0	322	0.00%
2022/07/22	1.1	23.90	9	23.68	23.65	-7.9	324	-2.43%
2022/07/21	28	24.07	1	23.80	24.10	27	327	8.25%
2022/07/20	72	24.00	2	23.95	23.90	70	327	21.35%
2022/07/18	0	0.00	2	23.53	23.55	-2	340	-0.59%
2022/07/15	5	23.69	2	23.60	23.30	3	342	0.87%
2022/07/14	12	23.14	14	23.22	23.40	-2	345	-0.58%
2022/07/13	13	22.97	4	22.85	22.85	9	344	2.61%
2022/07/12	2	21.95	8	21.90	21.80	-6	344	-1.74%
2022/07/11	9	22.62	11	22.94	22.60	-2	364	-0.55%
2022/07/08	0	22.50	4	21.78	21.50	-4	357	-1.12%
2022/07/07	7	21.24	6	21.30	21.40	1	380	0.26%
2022/07/06	8	21.10	9	21.09	21.00	-1	408	-0.24%
2022/07/05	5	21.71	0	0.00	21.75	5	432	1.16%
2022/07/01	10	21.11	48	21.08	20.50	-38	450	-8.43%
2022/06/30	6	21.95	7	21.75	21.55	-1	449	-0.22%
2022/06/29	6	22.01	13	22.23	22.25	-7	449	-1.56%
2022/06/28	9	22.30	10	22.36	22.30	-1	455	-0.22%
2022/06/27	9	22.46	5	22.60	22.70	4	473	0.85%
2022/06/24	1	22.20	6	22.24	22.15	-5	480	-1.04%
2022/06/22	7	22.04	6	21.71	21.65	1	536	0.19%
2022/06/21	0	0.00	5	22.54	22.70	-5	547	-0.91%
2022/06/20	5	22.45	3	22.00	21.75	2	561	0.36%
2022/06/17	6	22.78	6	22.93	22.95	0	567	0.00%
2022/06/16	2	23.33	0	0.00	23.35	2	576	0.35%
2022/06/14	4	23.25	4	23.30	23.50	0	623	0.00%
2022/06/13	5	24.13	8	23.90	23.90	-3	645	-0.46%
2022/06/10	4	25.08	6	25.27	25.20	-2	663	-0.30%
2022/06/09	4	25.08	5	25.14	25.30	-1	692	-0.14%
2022/06/08	4	25.21	1	25.40	25.20	3	706	0.42%
2022/06/07	3	25.48	0	0.00	25.40	3	719	0.42%
2022/06/06	5	25.74	6	25.64	25.75	-1	724	-0.14%
2022/06/01	2	25.15	2	25.70	25.25	0	742	0.00%
2022/05/26	0	0.00	3.1	24.70	24.40	-3.1	743	-0.41%
2022/05/25	6.1	24.22	5	24.42	24.05	1.1	741	0.14%
2022/05/24	7	24.21	4	23.85	23.75	3	748	0.40%
2022/05/23	1	24.60	0	0.00	24.55	1	753	0.13%
2022/05/20	0	24.50	1	24.40	24.45	-1	762	-0.13%
2022/05/19	3	23.72	2	23.85	23.95	1	768	0.13%
2022/05/18	0	0.00	2	24.53	24.45	-2	779	-0.26%
2022/05/17	3	24.08	1	23.70	24.05	2	784	0.25%
2022/05/16	1	23.60	0	0.00	23.55	1	788	0.13%
2022/05/12	9	23.57	15	23.40	23.10	-6	791	-0.76%
2022/05/11	9	24.32	9	24.27	24.10	0	788	0.00%
2022/05/10	0	24.70	3	24.62	25.10	-3	786	-0.38%
2022/05/09	5	25.03	0	0.00	24.70	5	787	0.64%
2022/05/06	4	25.55	2	25.70	25.75	2	783	0.26%
2022/05/05	0	0.00	3	26.43	26.40	-3	785	-0.38%
2022/05/04	0	0.00	3	26.10	26.00	-3	788	-0.38%
2022/05/03	5	25.93	0	0.00	25.85	5	792	0.63%
2022/04/29	4	26.23	3	26.35	26.30	1	797	0.13%
2022/04/28	2	25.80	0	0.00	25.80	2	806	0.25%
2022/04/27	2	25.60	4	26.16	26.10	-2	805	-0.25%
2022/04/26	6	26.35	5	26.53	26.25	1	801	0.12%
2022/04/25	10	26.37	13	26.15	26.10	-3	803	-0.37%
2022/04/22	20	27.10	3	27.28	27.20	17	798	2.13%
2022/04/21	4	27.66	0	0.00	27.60	4	803	0.50%
2022/04/20	9	27.62	8	27.74	27.80	1	809	0.12%
2022/04/19	24	28.10	22	28.18	27.80	2	809	0.25%
2022/04/18	10	28.27	10	28.48	28.25	0	823	0.00%
2022/04/15	24	29.81	10	29.59	29.20	14	820	1.71%
2022/04/14	3	29.77	13	29.70	29.80	-10	817	-1.22%
2022/04/13	18	29.73	5	29.61	29.60	13	820	1.59%
2022/04/12	24	30.10	15	29.89	30.05	9	811	1.11%
2022/04/11	14	29.66	25	29.92	29.65	-11	797	-1.38%
2022/04/08	1	28.75	20.1	29.48	29.30	-19.1	790	-2.42%
2022/04/07	5	28.37	4	29.25	28.35	1	789	0.13%
2022/04/06	6.1	28.81	0	28.70	28.95	6.1	803	0.76%
2022/04/01	5	28.94	0	0.00	29.15	5	816	0.61%
2022/03/31	15	29.61	10	29.45	29.25	5	852	0.59%
2022/03/30	2	29.73	49	29.54	29.75	-47	870	-5.40%
2022/03/29	10	28.85	4	29.03	28.65	6	871	0.69%
2022/03/28	33	29.15	43	29.12	29.00	-10	875	-1.14%
2022/03/25	64	30.67	78	30.78	30.35	-14	873	-1.60%
2022/03/24	2	29.90	1	30.05	29.90	1	850	0.12%
2022/03/23	42.1	29.84	28	29.85	29.60	14.1	868	1.62%
2022/03/22	34	29.87	40	29.97	30.00	-6	926	-0.65%
2022/03/21	13.1	29.54	13	29.71	29.85	0.1	953	0.01%
2022/03/18	24	29.59	15	29.67	29.90	9	1,033	0.87%
2022/03/17	30	28.68	18	28.92	29.10	12	1,082	1.11%
2022/03/16	13	27.86	22.1	27.86	28.35	-9.1	1,068	-0.85%
2022/03/15	27.1	27.68	21	27.09	27.00	6.1	1,096	0.55%
2022/03/14	19	27.90	20.1	27.65	27.75	-1	1,090	-0.10%
2022/03/11	11	26.68	5	26.91	26.50	6	1,096	0.55%
2022/03/10	11.1	27.22	9	27.46	27.20	2.1	1,097	0.19%
2022/03/09	6	26.72	4	26.69	26.40	2	1,102	0.18%
2022/03/08	16	26.24	12	26.23	26.10	4	1,142	0.35%
2022/03/07	9	26.42	11	25.97	26.80	-2	1,215	-0.16%
2022/03/04	7	27.56	22	27.63	27.55	-15	1,289	-1.16%
2022/03/03	2	27.80	2.1	28.10	28.00	-0.1	1,341	-0.01%
2022/03/02	8	27.71	2	28.05	28.05	6	1,408	0.43%
2022/03/01	3	27.65	4	28.05	28.10	-1	1,514	-0.07%
2022/02/25	11	27.19	19	27.32	27.20	-8	1,613	-0.50%
2022/02/24	22	27.97	19.1	27.56	27.20	2.9	1,920	0.15%
2022/02/23	7	28.88	7	28.96	28.75	0	2,242	0.00%
2022/02/22	14	28.38	13	28.48	28.55	1	2,396	0.04%
2022/02/21	14	28.71	4	28.71	28.70	10	2,414	0.41%
2022/02/18	20.1	28.74	6	28.78	29.20	14.1	2,431	0.58%
2022/02/17	16	28.30	16	28.53	28.50	0	2,458	0.00%
2022/02/16	3	28.12	11	28.20	28.20	-8	2,540	-0.31%
2022/02/15	5	27.59	2	27.65	27.60	3	2,578	0.12%
2022/02/14	6	27.44	5	27.62	27.50	1	2,695	0.04%
2022/02/11	2	27.65	8	28.28	28.30	-6	2,782	-0.22%
2022/02/10	10	28.13	3	28.33	28.20	7	2,862	0.25%
2022/02/09	8	28.53	3	28.67	28.65	5	2,956	0.17%
2022/02/08	7	28.60	1	28.30	28.50	6	3,156	0.19%
2022/02/07	3	27.78	3.1	27.53	28.00	-0.1	3,439	0.00%
2022/01/26	2	26.80	3	26.95	27.00	-1	3,733	-0.03%
2022/01/25	8	26.89	9	26.88	26.60	-1	3,943	-0.03%
2022/01/24	7	26.72	19	27.39	27.55	-12	4,106	-0.29%
2022/01/21	15	27.56	8	27.49	27.20	7	4,126	0.17%
2022/01/20	4	28.25	0	0.00	28.30	4	4,131	0.10%
2022/01/19	5	28.32	12	28.38	28.50	-7	4,130	-0.17%
2022/01/18	16.1	28.76	4	29.08	28.50	12.1	4,128	0.29%
2022/01/17	1	28.30	4	28.64	28.85	-3	4,123	-0.07%
2022/01/14	17	28.41	9	28.07	28.10	8	4,119	0.19%
2022/01/13	7	28.84	6	29.15	28.90	1	4,105	0.02%
2022/01/12	10	28.91	8.3	28.95	29.00	1.7	4,093	0.04%
2022/01/11	10.5	29.21	26.7	28.74	28.80	-16.2	4,086	-0.40%
2022/01/10	12	29.70	13	29.88	29.80	-1	4,065	-0.02%
2022/01/07	23	30.25	27.4	30.19	30.00	-4.4	4,056	-0.11%
2022/01/06	7	31.19	19	30.96	31.10	-12	4,033	-0.30%
2022/01/05	18.1	31.25	21	31.32	30.95	-3	4,026	-0.07%
2022/01/04	12.1	31.82	8	31.97	31.70	4.1	4,008	0.10%
2022/01/03	8	32.73	14.1	32.86	32.45	-6.1	3,993	-0.15%
2021/12/30	12	32.45	3	32.57	32.40	9	3,971	0.23%
2021/12/29	3	32.63	29	32.87	32.85	-26	3,959	-0.66%
2021/12/28	21	32.38	13	32.42	32.15	8	3,936	0.20%
2021/12/27	24	33.12	35.2	33.22	33.00	-11.2	3,918	-0.29%
2021/12/24	15.1	32.56	20	32.47	32.35	-4.9	3,884	-0.13%
2021/12/23	9	32.53	6	32.43	32.30	3	3,862	0.08%
2021/12/22	7	31.83	23	31.85	31.90	-16	3,845	-0.42%
2021/12/21	12	31.24	12	31.58	31.40	0	3,831	0.00%
2021/12/20	27.1	31.44	17	31.52	31.25	10.1	3,817	0.26%
2021/12/17	26.1	32.34	26	32.20	31.95	0.1	3,797	0.00%
2021/12/16	43	33.51	57.1	33.67	33.05	-14.1	3,766	-0.37%
2021/12/15	29	32.78	22.3	32.75	32.45	6.7	3,693	0.18%
2021/12/14	67.4	33.18	70	33.09	32.10	-2.6	3,652	-0.07%
2021/12/13	40	32.52	41.1	32.65	34.00	-1.1	3,560	-0.03%
2021/12/10	14	31.51	15	31.68	31.45	-1	3,492	-0.03%
2021/12/09	18.1	32.10	34	32.10	31.85	-15.9	3,476	-0.46%
2021/12/08	11.4	31.45	12	31.64	31.20	-0.7	3,425	-0.02%
2021/12/07	34	31.51	43.2	31.64	31.30	-9.2	3,407	-0.27%
2021/12/06	37	31.08	12.3	31.14	30.85	24.7	3,371	0.73%
2021/12/03	11.2	31.03	16.2	31.24	31.10	-5	3,359	-0.15%
2021/12/02	36.2	31.01	59	30.99	30.85	-22.8	3,342	-0.68%
2021/12/01	73	31.09	62	31.40	32.00	11	3,297	0.33%
2021/11/30	130.2	32.67	63.4	32.86	33.00	66.8	3,220	2.07%	大買/
2021/11/29	76	30.34	75	30.65	31.45	1	3,132	0.03%
2021/11/26	44	31.79	37.2	31.15	31.10	6.8	3,084	0.22%
2021/11/25	137.3	34.23	164	34.04	33.10	-26.7	3,026	-0.88%	大買/大賣/
2021/11/24	103.3	33.16	60.1	33.33	32.75	43.2	2,918	1.48%	大買/
2021/11/23	255.1	36.28	319.3	36.32	34.55	-64.2	2,816	-2.28%	大買/大賣/
2021/11/22	187	37.56	194	37.50	38.35	-7	2,502	-0.28%	大買/大賣/
2021/11/19	32	33.94	88.2	34.04	34.90	-56.2	2,170	-2.59%
2021/11/18	39.1	31.59	65	31.53	31.75	-26	2,010	-1.29%
2021/11/17	17	31.76	13	31.80	31.85	4	1,983	0.20%
2021/11/16	50.1	32.05	24	32.07	31.70	26.1	1,959	1.33%
2021/11/15	66	32.54	45.4	32.41	32.60	20.6	1,923	1.07%
2021/11/12	40.3	31.00	44	31.19	31.15	-3.8	1,836	-0.20%
2021/11/11	112.1	31.55	125	31.47	30.95	-12.9	1,796	-0.72%	大買/大賣/
2021/11/10	61	34.10	64	34.29	34.35	-3	1,685	-0.18%
2021/11/09	50	34.11	75	33.95	33.65	-25	1,602	-1.56%
2021/11/08	46.2	34.31	57	34.41	34.85	-10.8	1,533	-0.71%
2021/11/05	147	34.85	206.2	34.59	34.20	-59.2	1,446	-4.09%	大買/大賣/
2021/11/04	99	35.12	110.1	35.41	35.60	-11.1	1,247	-0.89%	大賣/
2021/11/03	298.5	31.91	171	31.73	32.40	127.5	965	13.21%	大買/大賣/鉅額交易
2021/11/02	149	31.28	145	31.30	31.50	4	663	0.60%	大買/大賣/
2021/11/01	210	28.05	202	28.34	28.65	8	451	1.77%	大買/大賣/
2021/10/29	23	26.05	38	26.16	26.05	-15	284	-5.28%
2021/10/28	8	25.32	33	24.99	25.35	-25	257	-9.71%
2021/10/27	2	24.05	3	23.97	24.05	-1	246	-0.41%
2021/10/26	5	23.55	8	23.65	23.55	-3	251	-1.19%
2021/10/21	16	23.29	0	0.00	23.05	16	296	5.40%
2021/10/20	6	23.04	0	0.00	23.10	6	342	1.75%
2021/10/19	1	22.95	2	23.00	22.95	-1	360	-0.28%
2021/10/18	3	22.73	2	22.80	22.80	1	370	0.27%
2021/10/14	2	22.55	0	0.00	22.60	2	388	0.52%
2021/10/13	4	22.98	5	22.92	22.75	-1	395	-0.25%
2021/10/12	1	23.35	0	0.00	23.35	1	405	0.25%
2021/10/06	1	23.10	0	0.00	23.20	1	490	0.20%
2021/10/05	1	23.00	17	23.37	23.40	-16	525	-3.04%
2021/10/04	2	23.45	3	23.52	23.30	-1	527	-0.19%
2021/10/01	6	23.90	11	23.82	23.90	-5	527	-0.95%
2021/09/30	2	24.35	1	24.60	24.40	1	526	0.19%
2021/09/29	4	24.20	6	24.58	24.20	-2	528	-0.38%
2021/09/28	0	0.00	1	25.00	25.15	-1	536	-0.19%
2021/09/27	0	0.00	1	24.90	24.80	-1	541	-0.18%
2021/09/23	0	0.00	6	24.40	24.30	-6	562	-1.07%
2021/09/22	2	24.40	1	24.30	23.85	1	564	0.18%
2021/09/17	0	0.00	0.1	24.50	24.30	-0.1	565	-0.01%
2021/09/16	1	24.55	0	0.00	24.20	1	571	0.17%
2021/09/13	1	25.00	0	0.00	24.85	1	583	0.17%
2021/09/10	1	25.40	3	25.23	25.20	-2	582	-0.34%
2021/09/09	1	25.05	4	24.78	25.05	-3	582	-0.52%
2021/09/08	1	25.30	25	24.58	24.55	-24	581	-4.13%
2021/09/06	8	25.30	9	25.40	25.10	-1	582	-0.17%
2021/09/03	0	0.00	37	26.10	25.80	-37	583	-6.34%
2021/09/02	33	25.88	3	25.92	25.90	30	579	5.17%
2021/09/01	2	26.23	2	25.80	25.65	0	575	0.00%
2021/08/31	2	25.65	8.7	25.88	25.85	-6.7	570	-1.17%
2021/08/30	7	24.77	3	24.88	24.90	4	557	0.72%
2021/08/27	0	0.00	6	24.47	24.45	-6	556	-1.08%
2021/08/26	3	24.28	0	25.50	24.15	3	557	0.54%
2021/08/25	1	24.15	20	24.16	24.15	-19	560	-3.39%
2021/08/24	0	0.00	1	24.00	23.85	-1	559	-0.18%
2021/08/23	0	0.00	0	24.95	24.25	0	558	0.00%
2021/08/20	0	0.00	2	23.60	23.50	-2	560	-0.36%
2021/08/19	4	24.00	0	0.00	23.85	4	559	0.72%
2021/08/18	0	0.00	2	24.45	24.45	-2	557	-0.36%
2021/08/17	3	24.92	1	24.80	24.35	2	557	0.36%
2021/08/16	1	24.30	5.2	24.66	24.70	-4.2	553	-0.75%
2021/08/13	17	24.61	14	24.61	24.30	3	543	0.55%
2021/08/12	30	24.93	20	24.88	25.05	10	535	1.87%
2021/08/11	27	24.01	7	24.31	23.60	20	521	3.84%
2021/08/10	9.1	25.21	15	25.07	25.00	-5.9	512	-1.15%
2021/08/09	9.2	25.53	15	25.55	25.40	-5.8	515	-1.13%
2021/08/06	3	26.05	2	26.03	26.00	1	513	0.19%
2021/08/05	16	26.11	2	26.55	26.05	14	518	2.70%
2021/08/04	1	26.00	17	26.10	26.05	-16	525	-3.04%
2021/08/03	2	26.10	1	26.20	26.20	1	529	0.19%
2021/08/02	16.2	25.88	7	25.96	25.85	9.2	529	1.74%
2021/07/30	3	26.07	32	25.85	25.60	-29	525	-5.52%
2021/07/29	17	26.30	1	26.40	26.45	16	520	3.08%
2021/07/28	11	25.79	21	26.04	25.80	-10	518	-1.93%
2021/07/27	48.5	27.42	9	27.56	26.90	39.5	516	7.65%
2021/07/26	70	28.28	134.5	28.22	28.35	-64.5	498	-12.95%	大賣/
2021/07/23	40	27.20	3	27.00	27.10	37	458	8.08%
2021/07/22	1	26.85	1	27.20	27.20	0	444	0.00%
2021/07/21	3.1	27.22	33	26.88	26.80	-29.9	441	-6.77%
2021/07/20	20	26.89	55	26.87	26.80	-35	453	-7.72%
2021/07/19	6.5	26.98	21	27.03	26.85	-14.5	447	-3.25%
2021/07/16	48.5	27.24	17	26.96	26.95	31.5	452	6.95%
2021/07/15	18.1	27.02	2	27.00	27.00	16.1	447	3.59%
2021/07/14	21	27.20	45	27.39	27.40	-24	447	-5.36%
2021/07/13	43.5	27.02	169	27.19	27.05	-125.5	447	-28.07%	大賣/鉅額交易
2021/07/12	76	26.21	72.5	26.25	26.45	3.5	412	0.85%
2021/07/09	5	24.62	7.3	24.76	25.10	-2.3	378	-0.61%
2021/07/08	7	24.75	1	24.70	24.65	6	389	1.54%
2021/07/07	2	24.70	1	24.70	24.70	1	412	0.24%
2021/07/06	3	25.03	0	0.00	24.85	3	420	0.71%
2021/07/05	26	25.16	20.1	24.95	25.10	5.9	423	1.39%
2021/07/02	4	24.58	8	24.78	24.40	-4	427	-0.94%
2021/07/01	37	24.60	46	24.67	24.30	-9	423	-2.12%
2021/06/30	2	23.90	25	23.92	24.05	-23	405	-5.68%
2021/06/29	3	23.93	0	24.00	23.90	3	405	0.74%
2021/06/28	2	24.05	8	24.09	24.20	-6	405	-1.48%
2021/06/25	6	24.17	3	24.45	24.05	3	403	0.74%
2021/06/24	13	23.92	26	24.12	24.00	-13	399	-3.25%
2021/06/23	12	23.36	6	23.65	23.35	6	389	1.54%
2021/06/21	0	0.00	8	23.24	23.35	-8	394	-2.03%
2021/06/18	5	23.40	0.1	23.05	23.40	5	396	1.25%
2021/06/17	11	23.23	9	23.10	23.10	2	396	0.50%
2021/06/16	11	22.95	124	22.85	22.80	-113	401	-28.16%	大賣/鉅額交易
2021/06/15	1	23.30	14	23.20	23.15	-13	398	-3.26%
2021/06/11	3	23.27	0	0.00	23.35	3	402	0.75%
2021/06/10	5	23.20	0	0.00	23.40	5	406	1.23%
2021/06/09	5	23.30	0	0.00	23.10	5	408	1.23%
2021/06/07	8	23.09	0.5	22.90	23.15	7.5	413	1.81%
2021/06/04	1	23.30	1	23.30	23.30	0	413	0.00%
2021/06/03	2	23.18	1	23.40	23.40	1	415	0.24%
2021/06/02	13	23.00	21	23.13	22.90	-8	413	-1.94%
2021/05/31	1	22.40	0	0.00	22.40	1	411	0.24%
2021/05/28	14	22.49	4	22.60	22.60	10	410	2.43%
2021/05/26	1	22.25	0	0.00	22.60	1	413	0.24%
2021/05/25	0	0.00	1	22.10	22.20	-1	414	-0.24%
2021/05/21	2	21.70	3	21.63	21.85	-1	427	-0.23%
2021/05/20	1	21.05	0	0.00	21.05	1	432	0.23%
2021/05/19	1	21.35	0	0.00	21.35	1	437	0.23%
2021/05/18	2	21.05	19	21.09	21.50	-17	443	-3.84%
2021/05/17	81	20.55	0	0.00	20.15	81	443	18.26%
2021/05/14	3	22.22	5	22.19	22.10	-2	436	-0.46%
2021/05/13	27	21.71	6	21.82	21.90	21	433	4.84%
2021/05/12	56	21.33	2	21.88	21.25	54	428	12.60%
2021/05/11	43	23.22	4	23.45	22.85	39	419	9.30%
2021/05/10	2	23.45	0	23.30	23.50	2	420	0.48%
2021/05/07	2	23.20	2	23.35	23.65	0	429	0.00%
2021/05/05	27	22.95	6	22.70	22.70	21	426	4.93%
2021/05/04	32	23.12	11	22.26	22.95	21	424	4.95%
2021/05/03	20	24.12	3	24.10	23.90	17	412	4.12%
2021/04/29	12	25.15	5	25.20	25.00	7	404	1.73%
2021/04/28	0	25.35	1	25.40	25.65	-1	400	-0.25%
2021/04/27	8	25.76	5	25.54	25.45	3	398	0.75%
2021/04/26	10	25.68	34	25.92	25.85	-24	392	-6.12%
2021/04/23	10	25.00	8	24.75	24.90	2	377	0.53%
2021/04/22	32.1	24.65	32	24.65	24.35	0.1	374	0.03%
2021/04/21	2	25.60	37	25.46	25.45	-35	362	-9.66%
2021/04/20	4	25.71	3	25.95	25.85	1	357	0.28%
2021/04/19	11	25.95	217	25.97	25.95	-206	358	-57.51%	大賣/鉅額交易
2021/04/16	16	25.77	41.1	25.62	25.60	-25.1	340	-7.36%
2021/04/15	0	0.00	2	24.85	24.80	-2	327	-0.61%
2021/04/14	27	24.73	12	24.91	24.45	15	328	4.57%
2021/04/13	7	25.45	20	25.37	25.00	-13	320	-4.06%
2021/04/12	19	24.53	2	25.00	24.50	17	298	5.69%
2021/04/09	13	24.83	32	24.71	24.50	-19	292	-6.50%
2021/04/08	9	24.76	30	24.61	24.95	-21	286	-7.34%
2021/04/07	7	23.82	5.1	23.96	24.00	1.9	274	0.69%
2021/04/06	1	23.70	0	0.00	23.70	1	277	0.36%
2021/04/01	8	23.68	2	23.75	23.65	6	280	2.14%
2021/03/31	4	23.76	0	0.00	23.80	4	288	1.39%
2021/03/30	2	23.85	3	23.90	23.85	-1	288	-0.35%
2021/03/29	1	24.00	0	25.20	24.00	1	292	0.34%
2021/03/26	2	24.00	1	24.15	24.05	1	292	0.34%
2021/03/25	1	24.35	6.1	24.33	24.25	-5.1	292	-1.74%
2021/03/23	2	23.78	25	23.86	23.75	-23	288	-7.97%
2021/03/19	6.1	23.89	3	24.00	23.85	3.1	291	1.06%
2021/03/18	1	24.10	10	24.10	24.10	-9	290	-3.09%
2021/03/17	43.1	24.68	3	24.30	24.35	40.1	305	13.11%
2021/03/16	3	24.17	28.4	24.46	24.85	-25.4	308	-8.22%
2021/03/15	5	23.73	3	23.80	23.65	2	317	0.63%
2021/03/12	7	23.53	6	23.67	23.45	1	368	0.27%
2021/03/11	17	23.50	0	0.00	23.65	17	486	3.50%
2021/03/10	1	23.75	0	0.00	23.70	1	485	0.21%
2021/03/09	0.1	23.77	0	0.00	23.95	0.1	487	0.02%
2021/03/08	0	24.00	0	0.00	23.85	0	487	0.00%
2021/03/05	5	23.65	0	0.00	23.65	5	489	1.02%
2021/03/04	1	23.65	0	0.00	23.70	1	493	0.20%
2021/03/03	0	25.95	5	23.90	23.90	-5	498	-1.00%
2021/03/02	8	24.01	2	23.83	23.65	6	503	1.19%
2021/02/26	10	23.88	0	0.00	24.00	10	512	1.95%
2021/02/25	0	24.41	7	24.51	24.40	-7	525	-1.33%
2021/02/24	33	24.86	33	24.81	24.50	0	565	0.00%
2021/02/23	11.1	24.45	5	24.47	24.50	6.1	568	1.07%
2021/02/22	23	24.50	22	24.38	24.40	1	584	0.17%
2021/02/19	19	23.92	22	23.88	24.15	-3	679	-0.44%
2021/02/18	16	23.65	23	23.59	23.60	-7	694	-1.01%
2021/02/17	6	22.40	0	0.00	22.65	6	691	0.87%
2021/02/05	2	22.25	0	0.00	22.20	2	691	0.29%
2021/02/04	5	22.52	2	22.60	22.55	3	689	0.44%
2021/02/03	14	22.16	0	0.00	22.40	14	691	2.02%
2021/02/02	1	22.30	2	22.38	22.20	-1	692	-0.14%
2021/02/01	31	22.30	5.1	22.37	22.35	25.9	692	3.74%
2021/01/29	11	23.33	25	23.69	23.30	-14	686	-2.04%
2021/01/28	2	22.70	2	22.80	22.65	0	676	0.00%
2021/01/27	17	22.39	0	0.00	22.40	17	674	2.52%
2021/01/26	0	0.00	1	22.25	22.25	-1	675	-0.15%
2021/01/25	0	0.00	2	22.15	22.15	-2	674	-0.30%
2021/01/22	4	22.06	1	22.40	22.05	3	673	0.45%
2021/01/21	5	22.12	1	22.45	22.10	4	672	0.60%
2021/01/20	1	22.55	2	23.08	22.40	-1	671	-0.15%
2021/01/19	4	22.91	9	23.21	22.95	-5	669	-0.75%
2021/01/18	4	22.40	7	22.30	22.30	-3	668	-0.45%
2021/01/15	10	23.06	3	23.00	22.90	7	662	1.06%
2021/01/14	19	23.66	6	23.56	23.70	13	659	1.97%
2021/01/13	11	22.99	0	0.00	23.25	11	657	1.67%
2021/01/12	47	23.26	7	22.99	23.05	40	653	6.12%
2021/01/11	71	23.62	2	23.70	23.60	69	645	10.69%
2021/01/08	19	24.14	2.2	24.20	24.15	16.8	638	2.63%
2021/01/07	2	24.10	1	24.35	24.30	1	636	0.16%
2021/01/06	7	24.54	5	24.46	24.40	2	635	0.31%
2021/01/05	3	25.13	0	0.00	24.95	3	634	0.47%
2021/01/04	19	25.55	5	25.52	25.30	14	632	2.21%
2020/12/31	0	25.97	3.1	25.65	25.60	-3.1	628	-0.49%
2020/12/29	112	25.70	106	25.71	25.65	6	626	0.96%	大買/大賣/
2020/12/28	53	25.78	0	0.00	25.90	53	620	8.54%
2020/12/25	8	25.95	26	25.30	25.95	-18	614	-2.93%
2020/12/24	5	24.50	2	24.58	24.50	3	602	0.50%
2020/12/23	7.1	24.13	21.2	24.17	24.25	-14.1	601	-2.35%
2020/12/22	6	24.75	7	24.66	24.60	-1	597	-0.17%
2020/12/21	1.1	24.63	5	24.80	24.75	-3.9	596	-0.66%
2020/12/17	1	24.90	0	0.00	24.90	1	594	0.17%
2020/12/16	0	0.00	2	25.10	25.10	-2	593	-0.34%
2020/12/15	3	24.93	1	25.10	24.90	2	591	0.34%
2020/12/14	0	0.00	2	25.60	25.55	-2	586	-0.34%
2020/12/11	24	25.46	3	25.10	25.10	21	582	3.61%
2020/12/10	30	26.13	0	0.00	26.25	30	566	5.30%
2020/12/09	16	26.67	11	26.54	26.30	5	558	0.90%
2020/12/08	70	27.04	68	27.20	26.90	2	543	0.37%
2020/12/07	112	26.74	216	26.71	27.05	-104	490	-21.20%	大買/大賣/鉅額交易
2020/12/04	16	24.85	3	24.92	24.60	13	370	3.50%
2020/12/03	27	25.06	0	0.00	25.00	27	367	7.34%
2020/12/02	1.2	24.75	2	24.85	24.75	-0.8	364	-0.22%
2020/12/01	1	24.85	7	24.90	24.85	-6	363	-1.65%
2020/11/30	27	25.30	6	25.23	25.10	21	362	5.80%
2020/11/27	2	25.10	19	25.06	25.35	-17	357	-4.76%
2020/11/26	21	25.12	7	25.10	25.05	14	352	3.97%
2020/11/25	63	25.49	6	25.50	25.25	57	348	16.34%
2020/11/24	11	25.81	24	26.06	25.80	-13	338	-3.85%
2020/11/23	68	26.21	54	26.28	25.80	14	322	4.34%
2020/11/20	44	24.84	83	24.74	25.35	-39	282	-13.81%
2020/11/19	9	24.53	22	24.64	24.60	-13	266	-4.88%
2020/11/18	144	24.95	120	25.06	25.10	24	249	9.62%	大買/大賣/
2020/11/17	29	23.31	18	23.12	23.40	11	151	7.27%
2020/11/16	21	20.96	22	20.98	21.30	-1	135	-0.74%
2020/11/13	18	21.09	2	21.15	21.05	16	135	11.78%
2020/11/12	5	21.30	0	0.00	21.20	5	141	3.53%
2020/11/11	10	21.25	0	0.00	21.30	10	142	7.01%
2020/11/10	6	21.34	2	21.60	21.35	4	142	2.80%
2020/11/09	38	21.05	2	21.20	21.10	36	143	25.02%
2020/11/06	17	21.11	0	0.00	21.10	17	144	11.76%
2020/11/05	22	21.23	0	0.00	21.15	22	152	14.43%
2020/11/04	5	21.40	0	0.00	21.30	5	168	2.96%
2020/11/03	9	21.28	0	0.00	21.25	9	173	5.19%
2020/11/02	17	21.08	0	0.00	21.00	17	176	9.61%
2020/10/30	16	21.11	0	0.00	21.00	16	178	8.96%
2020/10/29	10	20.93	0	0.00	21.35	10	181	5.52%
2020/10/28	29	21.57	17.1	21.63	21.60	11.9	182	6.51%
2020/10/27	12	21.30	2.1	21.25	21.30	9.9	180	5.46%
2020/10/26	5	21.02	1	21.35	21.10	4	183	2.18%
2020/10/22	3	21.10	1	21.10	21.05	2	196	1.02%
2020/10/14	3.2	21.82	4	21.86	21.75	-0.8	206	-0.41%
2020/10/13	35.2	21.58	5	21.31	21.70	30.2	204	14.75%
2020/10/12	6	20.67	5	20.75	20.80	1	201	0.50%
2020/10/08	5	20.36	2	20.40	20.30	3	202	1.48%
2020/10/07	0.5	20.50	0	0.00	20.15	0.5	206	0.24%
2020/10/06	1	20.15	0	0.00	20.15	1	210	0.48%
2020/09/29	0.2	20.50	0	0.00	20.20	0.2	239	0.08%
2020/09/28	1	20.20	0	0.00	20.20	1	248	0.40%
2020/09/25	0	20.20	2	20.20	20.15	-2	256	-0.78%
2020/09/24	2	20.40	2	20.40	20.45	0	262	0.00%
2020/09/23	3	20.85	0	0.00	20.80	3	267	1.12%
2020/09/18	0	0.00	1	21.40	21.30	-1	286	-0.35%
2020/09/17	0	21.30	0	0.00	21.20	0	289	0.00%
2020/09/15	2	21.05	0	0.00	21.05	2	297	0.67%
2020/09/14	1	21.10	1	21.05	21.10	0	299	0.00%
2020/09/11	6	21.03	2	21.10	21.00	4	300	1.33%
2020/09/10	3	21.60	0	0.00	21.45	3	299	1.00%
2020/09/09	2	21.50	1	21.50	21.50	1	300	0.33%
2020/09/08	2	21.63	0.1	21.60	21.60	1.9	302	0.63%
2020/09/07	2	21.55	0	0.00	21.55	2	306	0.65%
2020/09/04	5	21.70	8	21.58	21.60	-3	318	-0.94%
2020/09/03	2	21.68	0	0.00	21.60	2	320	0.62%
2020/09/02	1	21.70	0	0.00	21.70	1	322	0.31%
2020/09/01	0	0.00	1	21.95	21.85	-1	336	-0.30%
2020/08/31	2	21.80	4	21.80	21.80	-2	346	-0.58%
2020/08/27	0	0.00	3	21.40	21.20	-3	358	-0.84%
2020/08/26	1	21.50	0	0.00	21.50	1	362	0.28%
2020/08/25	2	21.15	0	0.00	21.15	2	362	0.55%
2020/08/24	1	21.00	0	0.00	20.85	1	366	0.27%
2020/08/20	4	20.60	64	20.83	20.90	-60	412	-14.56%
2020/08/19	4	22.21	2	21.83	21.85	2	409	0.49%
2020/08/18	29	22.00	5	21.84	22.25	24	407	5.89%
2020/08/17	2	21.05	2.8	20.95	21.20	-0.8	406	-0.20%
2020/08/14	0	0.00	4	21.00	21.00	-4	413	-0.97%
2020/08/13	5	21.10	0	0.00	20.80	5	412	1.21%
2020/08/12	5	21.05	0	0.00	21.10	5	413	1.21%
2020/08/11	11	20.86	2	20.68	20.85	9	413	2.18%
2020/08/10	17	21.27	14	21.21	21.20	3	410	0.73%
2020/08/07	3	22.62	0	0.00	22.50	3	397	0.75%
2020/08/06	2	22.85	0	0.00	22.80	2	399	0.50%
2020/08/05	5	23.02	0	0.00	22.90	5	400	1.25%
2020/08/03	11	23.10	34	22.92	23.10	-23	411	-5.58%
2020/07/31	0	0.00	1	23.40	23.55	-1	415	-0.24%
2020/07/30	28.5	23.43	0	0.00	23.50	28.5	423	6.74%
2020/07/29	9	22.49	0	0.00	23.20	9	422	2.13%
2020/07/28	12	22.18	62	22.10	22.30	-50	421	-11.87%
2020/07/27	7	23.02	0	0.00	22.65	7	423	1.65%
2020/07/24	3	23.85	0	0.00	23.70	3	426	0.70%
2020/07/23	2	23.90	0	0.00	24.10	2	428	0.47%
2020/07/22	1	23.90	0	0.00	23.90	1	435	0.23%
2020/07/21	1	24.00	0	0.00	23.85	1	437	0.23%
2020/07/20	10	23.83	1	23.85	23.80	9	438	2.05%
2020/07/17	1	24.25	0	0.00	24.20	1	439	0.23%
2020/07/16	2	24.25	2	24.45	24.30	0	447	0.00%
2020/07/15	2	24.30	7	24.33	24.30	-5	451	-1.11%
2020/07/14	15	24.08	20	24.12	24.05	-5	459	-1.09%
2020/07/13	3	24.35	5	24.25	24.25	-2	462	-0.43%
2020/07/10	14	24.70	9	25.02	24.65	5	485	1.03%
2020/07/09	9	25.49	7	25.60	25.55	2	478	0.42%
2020/07/08	14	24.88	1	24.85	25.00	13	471	2.76%
2020/07/07	7	25.16	1	25.20	25.20	6	468	1.28%
2020/07/06	15	25.80	1	25.70	25.80	14	465	3.01%
2020/07/03	15	26.04	1	26.00	25.95	14	464	3.02%
2020/07/02	16	26.33	2	26.38	26.35	14	462	3.03%
2020/07/01	11	28.16	20	28.17	28.25	-9	459	-1.96%
2020/06/29	4	27.83	0	0.00	27.80	4	453	0.88%
2020/06/24	1	27.95	0	0.00	28.00	1	456	0.22%
2020/06/23	22	27.93	0	0.00	27.85	22	458	4.80%
2020/06/22	15	28.01	2	28.25	28.05	13	458	2.84%
2020/06/19	0	0.00	3	28.12	28.05	-3	459	-0.65%
2020/06/18	1	27.85	3	27.97	27.90	-2	461	-0.43%
2020/06/17	4	27.71	1	27.85	27.85	3	462	0.65%
2020/06/16	0	0.00	7	27.46	27.70	-7	468	-1.49%
2020/06/15	1	27.10	1	27.25	27.15	0	484	0.00%
2020/06/12	15	26.87	24	26.40	27.00	-9	490	-1.83%
2020/06/11	20	27.74	55	27.65	27.25	-35	495	-7.06%
2020/06/10	2	28.15	2	28.20	28.25	0	495	0.00%
2020/06/08	77	28.55	8	28.50	28.55	69	521	13.22%
2020/06/05	5	28.22	9	28.43	28.55	-4	511	-0.78%
2020/06/04	3	28.08	3.3	28.10	28.05	-0.3	511	-0.06%
2020/06/03	12	27.88	3	27.97	27.90	9	541	1.66%
2020/06/02	0	0.00	5	27.83	27.65	-5	535	-0.93%
2020/06/01	2	27.55	0	27.35	27.55	2	534	0.37%
2020/05/29	4	27.28	3	27.05	27.30	1	531	0.19%
2020/05/28	6	27.47	22	27.78	27.25	-16	530	-3.02%
2020/05/27	20	28.12	15	28.23	28.30	5	515	0.97%
2020/05/26	0	0.00	8	27.09	26.95	-8	488	-1.64%
2020/05/25	3	26.70	4	26.90	26.85	-1	487	-0.21%
2020/05/22	3	26.68	3	26.83	26.70	0	486	0.00%
2020/05/21	4	27.05	6	26.97	27.05	-2	483	-0.41%
2020/05/20	4	26.68	0	0.00	26.70	4	475	0.84%
2020/05/19	0	0.00	2	26.60	26.50	-2	475	-0.42%
2020/05/18	3	26.27	0	0.00	26.15	3	473	0.63%
2020/05/15	4	26.10	0	0.00	26.30	4	473	0.84%
2020/05/13	3	26.32	1	26.65	26.80	2	468	0.43%
2020/05/12	2	26.58	0	0.00	26.60	2	464	0.43%
2020/05/11	0	0.00	1	26.90	26.85	-1	461	-0.22%
2020/05/08	16	27.39	1	27.50	27.20	15	455	3.29%
2020/05/07	0	0.00	12	27.00	27.20	-12	449	-2.67%
2020/05/06	2	26.98	1	27.30	27.15	1	446	0.22%
2020/05/05	14	26.85	1	26.95	26.80	13	441	2.94%
2020/05/04	3	26.57	0	0.00	26.65	3	443	0.68%
2020/04/30	0	0.00	12	27.05	27.10	-12	440	-2.73%
2020/04/29	10	26.80	2	26.78	26.80	8	437	1.83%
2020/04/28	2	26.80	0	0.00	26.70	2	435	0.46%
2020/04/27	0	0.00	2	26.80	26.60	-2	439	-0.45%
2020/04/24	3	26.23	0	0.00	26.20	3	433	0.69%
2020/04/23	8	26.54	0	0.00	26.30	8	431	1.85%
2020/04/22	0	0.00	9	25.33	26.20	-9	429	-2.10%
2020/04/21	9	26.39	24	26.12	26.00	-15	426	-3.52%
2020/04/20	0	0.00	13	26.70	26.70	-13	418	-3.10%
2020/04/17	9	26.56	9	26.78	26.45	0	416	0.00%
2020/04/16	2	26.10	5	26.55	26.60	-3	405	-0.74%
2020/04/15	56	26.80	91	26.68	26.50	-35	399	-8.77%
2020/04/14	0	26.50	0	0.00	26.00	0	375	0.00%
2020/04/13	1	25.45	0	0.00	25.55	1	375	0.27%
2020/04/10	2	25.43	0	0.00	25.60	2	376	0.53%
2020/04/09	13	25.64	1	25.80	25.75	12	375	3.19%
2020/04/08	0	0.00	6	25.25	25.50	-6	373	-1.61%
2020/04/07	5	24.80	1	24.85	24.80	4	368	1.09%
2020/04/06	1	24.30	0	0.00	24.50	1	365	0.27%
2020/04/01	2	24.38	1	24.60	24.55	1	363	0.28%
2020/03/31	54	24.08	4	24.21	24.00	50	359	13.90%
2020/03/30	1	23.50	2	23.65	23.75	-1	353	-0.28%
2020/03/27	22	23.67	1	24.25	23.70	21	351	5.98%
2020/03/26	1	23.20	0	0.00	23.60	1	353	0.28%
2020/03/25	13	23.04	3	22.97	23.00	10	353	2.83%
2020/03/24	18	21.86	8	21.90	21.80	10	349	2.86%
2020/03/20	5	21.26	2	21.00	21.70	3	347	0.86%
2020/03/19	11	20.59	7	20.89	20.40	4	340	1.17%
2020/03/18	0	0.00	4	23.10	22.65	-4	330	-1.21%
2020/03/17	3	23.48	2	24.00	23.60	1	326	0.31%
2020/03/16	14	25.79	3	26.23	25.10	11	318	3.45%
2020/03/13	9	25.88	2	26.25	26.15	7	308	2.27%
2020/03/12	4	28.96	6	28.95	28.70	-2	283	-0.71%
2020/03/11	8	30.12	5	30.04	29.70	3	276	1.09%
2020/03/10	6	29.98	10	30.06	30.15	-4	273	-1.46%
2020/03/09	11	29.71	21	29.76	29.70	-10	263	-3.79%
2020/03/03	0	28.70	2	28.85	28.70	-2	231	-0.86%
2020/03/02	6	28.10	6	28.23	28.20	0	239	0.00%
2020/02/27	3	28.72	7	28.79	28.50	-4	243	-1.64%
2020/02/26	6	28.90	20	29.02	28.85	-14	244	-5.74%
2020/02/25	3	28.63	0	0.00	28.90	3	248	1.21%
2020/02/24	4	29.14	0	0.00	29.20	4	251	1.59%
2020/02/21	1	29.50	0	0.00	29.45	1	253	0.39%
2020/02/20	0	0.00	15	29.61	29.65	-15	261	-5.74%
2020/02/19	5	29.65	0.4	30.00	29.70	4.6	265	1.72%
2020/02/18	6	29.18	1	29.20	29.20	5	269	1.86%
2020/02/17	2	29.28	0	0.00	29.30	2	278	0.72%
2020/02/13	2	29.65	0	0.00	29.50	2	337	0.59%
2020/02/12	0	0.00	2	29.48	29.55	-2	341	-0.59%
2020/02/11	1	28.90	4	29.39	29.20	-3	343	-0.87%
2020/02/10	5	29.53	0	0.00	29.55	5	344	1.45%
2020/02/07	3	29.80	0	0.00	29.80	3	348	0.86%
2020/02/06	1	30.30	0	0.00	30.45	1	349	0.29%
2020/02/05	2	30.20	4	30.05	30.00	-2	355	-0.56%
2020/02/04	2	29.30	1	29.35	29.40	1	350	0.28%
2020/02/03	15	28.13	14	28.85	28.85	1	353	0.28%
2020/01/31	0	0.00	22	30.03	30.30	-22	348	-6.31%
2020/01/30	15	30.41	3	30.65	30.00	12	350	3.42%
2020/01/20	1	33.00	4	33.10	32.95	-3	357	-0.84%
2020/01/17	0	0.00	2	33.15	33.05	-2	358	-0.56%
2020/01/16	2	32.85	1	32.95	32.90	1	358	0.28%
2020/01/15	3	32.92	0	0.00	32.85	3	360	0.83%
2020/01/14	1	32.85	22	32.87	33.00	-21	361	-5.80%
2020/01/13	0	0.00	79	32.83	32.90	-79	363	-21.72%
2020/01/10	0	0.00	5	33.04	32.90	-5	362	-1.38%
2020/01/09	1	32.90	1	32.90	32.75	0	365	0.00%
2020/01/08	15	32.84	45	32.91	32.35	-30	368	-8.14%
2020/01/07	10	33.32	20	33.43	33.25	-10	368	-2.71%
2020/01/06	5	33.68	0	0.00	33.55	5	370	1.35%
2020/01/03	4	34.21	18	34.35	34.10	-14	381	-3.67%
2020/01/02	2	34.25	8	34.40	34.30	-6	383	-1.57%
2019/12/31	0	0.00	9	34.06	34.05	-9	394	-2.28%
2019/12/30	3	33.88	2	34.15	33.85	1	394	0.25%
2019/12/27	2	34.05	0	0.00	34.10	2	392	0.51%
2019/12/26	10	34.15	2	34.00	34.05	8	390	2.05%
2019/12/25	2	34.28	0	0.00	34.30	2	388	0.52%
2019/12/24	20	34.29	3	34.43	34.25	17	390	4.36%
2019/12/23	29	34.41	7	34.44	34.45	22	388	5.66%
2019/12/20	1	34.05	3	34.10	34.15	-2	396	-0.50%
2019/12/19	4	33.74	0	0.00	33.75	4	393	1.02%
2019/12/18	1	33.85	0	0.00	33.90	1	391	0.26%
2019/12/17	23	33.83	1	33.90	33.80	22	389	5.64%
2019/12/16	0	0.00	1	33.80	33.85	-1	386	-0.26%
2019/12/13	14	34.09	14	33.93	33.80	0	385	0.00%
2019/12/11	6	34.14	8	33.97	34.00	-2	375	-0.53%
2019/12/10	0	0.00	1.3	34.18	34.10	-1.3	373	-0.34%
2019/12/09	1	33.90	0	0.00	33.95	1	374	0.27%
2019/12/06	1	33.80	0	0.00	33.90	1	372	0.27%
2019/12/04	4	33.71	0	0.00	33.65	4	372	1.07%
2019/12/02	1	33.70	2	34.00	33.75	-1	373	-0.27%
2019/11/29	2	34.05	0	0.00	34.00	2	371	0.54%
2019/11/28	1	34.30	0	0.00	34.35	1	369	0.27%
2019/11/27	2	34.60	52	34.64	34.60	-50	370	-13.50%
2019/11/26	1	34.15	1	34.30	34.20	0	360	0.00%
2019/11/25	1	33.45	1	33.90	34.00	0	353	0.00%
2019/11/22	1	33.50	0	0.00	33.40	1	350	0.28%
2019/11/21	12	33.66	0	0.00	33.65	12	347	3.45%
2019/11/20	2	33.80	0	0.00	33.75	2	347	0.58%
2019/11/19	5	33.75	10.1	33.95	33.75	-5.1	346	-1.47%
2019/11/18	0	0.00	7	33.80	33.80	-7	354	-1.97%
2019/11/15	9	33.74	8	34.10	33.70	1	350	0.29%
2019/11/14	2	34.15	14	33.82	33.80	-12	344	-3.48%
2019/11/13	88	34.34	47	34.47	34.15	41	334	12.26%
2019/11/12	2	36.00	0	0.00	36.35	2	284	0.70%
2019/11/11	4	35.50	0	0.00	35.35	4	280	1.43%
2019/11/07	0	36.05	1	36.25	36.25	-1	272	-0.37%
2019/11/06	22	36.06	0	0.00	35.85	22	269	8.16%
2019/11/05	1	36.05	2	36.35	35.95	-1	266	-0.37%
2019/11/04	1	36.10	11	35.84	36.25	-10	269	-3.72%
2019/11/01	0	0.00	5	35.40	35.65	-5	262	-1.90%
2019/10/31	0	0.00	13	35.84	35.50	-13	267	-4.85%
2019/10/30	10	35.45	0	0.00	35.65	10	265	3.77%
2019/10/29	6	36.16	6	35.98	35.50	0	263	0.00%
2019/10/28	10	36.03	21	35.98	35.90	-11	261	-4.21%
2019/10/24	11	34.85	0	0.00	34.85	11	255	4.31%
2019/10/23	20	34.90	0	0.00	34.85	20	258	7.75%
2019/10/22	0	0.00	4	34.90	34.90	-4	257	-1.55%
2019/10/18	0	0.00	6	35.29	35.40	-6	255	-2.34%
2019/10/16	1	35.45	0	0.00	35.20	1	258	0.39%
2019/10/15	0	0.00	2	35.30	35.30	-2	258	-0.78%
2019/10/14	0	0.00	7	35.19	35.00	-7	254	-2.76%
2019/10/09	2	35.10	5	34.90	35.05	-3	250	-1.20%
2019/10/08	5	35.15	7.3	35.41	34.35	-2.3	236	-0.96%
2019/10/07	7	34.49	37	34.65	34.75	-30	233	-12.84%
2019/10/03	5	33.40	0	0.00	33.45	5	220	2.27%
2019/10/01	3	33.30	3	33.65	33.10	0	222	0.00%
2019/09/26	0	0.00	2	33.90	33.35	-2	232	-0.86%
2019/09/25	4	33.60	2	33.60	33.60	2	234	0.85%
2019/09/20	2	33.15	0	0.00	33.05	2	223	0.89%
2019/09/19	8	33.13	0	0.00	33.15	8	224	3.57%
2019/09/18	20	33.10	1.1	33.01	33.10	18.9	226	8.36%
2019/09/17	1	32.80	9	32.85	32.85	-8	226	-3.52%
2019/09/16	2	32.90	0	0.00	32.80	2	228	0.88%
2019/09/12	3	33.47	0	0.00	33.35	3	229	1.31%
2019/09/11	0	0.00	21	33.55	33.50	-21	229	-9.13%
2019/09/06	0	0.00	8	33.30	33.35	-8	229	-3.49%
2019/09/05	4	33.30	1	33.30	33.25	3	229	1.31%
2019/09/03	0	32.90	0	0.00	33.10	0	228	0.00%
2019/09/02	15	33.15	1	33.00	33.00	14	234	5.96%
2019/08/27	3	32.95	6	33.32	32.95	-3	259	-1.15%
2019/08/26	1	32.90	0	0.00	32.90	1	281	0.35%
2019/08/23	1	33.10	2	33.60	33.50	-1	289	-0.35%
2019/08/22	15	34.08	4	34.03	33.55	11	287	3.82%
2019/08/21	7	34.15	5.2	34.16	34.00	1.8	284	0.63%
2019/08/20	4	32.65	4	32.78	32.75	0	268	0.00%
2019/08/19	26	32.47	7	32.58	32.35	19	268	7.07%
2019/08/16	0	0.00	4	32.05	32.35	-4	270	-1.48%
2019/08/15	9	31.38	0	0.00	31.60	9	273	3.29%
2019/08/14	4	32.15	0	0.00	32.00	4	275	1.45%
2019/08/13	2	32.80	0	0.00	32.90	2	273	0.73%
2019/08/12	2	32.65	2	33.10	33.15	0	277	0.00%
2019/08/08	0	0.00	2	32.75	32.80	-2	280	-0.71%
2019/08/07	7	31.76	0	0.00	31.80	7	283	2.47%
2019/08/06	3	30.52	4	31.59	31.65	-1	293	-0.34%
2019/08/05	1	32.60	1	32.40	32.45	0	301	0.00%
2019/08/02	0	0.00	4	33.55	33.00	-4	306	-1.31%
2019/08/01	4	34.09	0	0.00	34.00	4	306	1.31%
2019/07/30	3	34.80	1	34.30	34.40	2	313	0.64%
2019/07/29	0	0.00	36	34.99	35.05	-36	321	-11.20%
2019/07/26	36	34.53	3	34.48	34.60	33	316	10.42%
2019/07/23	2	33.90	0	0.00	33.85	2	320	0.62%
2019/07/19	0	0.00	1	34.15	34.20	-1	320	-0.31%
2019/07/18	0	0.00	6	34.10	33.90	-6	317	-1.89%
2019/07/17	0	0.00	7	34.06	34.05	-7	327	-2.14%
2019/07/16	1	34.20	0	0.00	34.00	1	328	0.30%
2019/07/15	0	0.00	1	33.90	34.00	-1	332	-0.30%
2019/07/09	6	33.85	0	0.00	33.80	6	411	1.46%
2019/07/03	3	36.18	4	36.25	36.15	-1	432	-0.23%
2019/06/28	2	35.85	0	0.00	35.70	2	435	0.46%
2019/06/27	2	35.83	0	0.00	35.90	2	440	0.45%
2019/06/26	8	35.95	0	0.00	35.80	8	454	1.76%
2019/06/25	2	36.15	0	0.00	35.85	2	462	0.43%
2019/06/24	0	0.00	13	36.14	36.15	-13	466	-2.78%
2019/06/20	15	36.22	0	0.00	36.20	15	479	3.13%
2019/06/19	0	0.00	3	36.00	36.00	-3	487	-0.62%
2019/06/18	10	35.93	4	36.03	35.75	6	494	1.21%
2019/06/17	1	35.55	6	35.77	35.90	-5	504	-0.99%
2019/06/14	0	0.00	2	35.70	35.45	-2	510	-0.39%
2019/06/11	3	35.65	0	0.00	35.55	3	582	0.51%
2019/06/10	5	35.75	7	35.81	35.85	-2	588	-0.34%
2019/06/06	0	0.00	1	34.75	34.55	-1	608	-0.16%
2019/06/05	4	34.93	5	34.82	34.85	-1	627	-0.16%
2019/06/04	8	34.35	3	34.47	34.50	5	629	0.79%
2019/06/03	33	34.34	28	33.93	34.40	5	645	0.77%
2019/05/31	36	36.32	17	36.42	35.65	19	637	2.98%
2019/05/30	6	36.95	7	36.54	37.00	-1	616	-0.16%
2019/05/29	6	35.88	21	35.90	35.90	-15	619	-2.42%
2019/05/28	9	35.92	2	35.98	36.20	7	619	1.13%
2019/05/27	3	35.97	4	36.25	35.90	-1	620	-0.16%
2019/05/24	3	35.70	3	35.95	35.70	0	621	0.00%
2019/05/22	0	0.00	8	36.08	35.80	-8	620	-1.29%
2019/05/21	2	35.70	1	35.05	35.80	1	620	0.16%
2019/05/20	1	35.00	5	35.27	35.00	-4	617	-0.65%
2019/05/17	2	35.30	0	0.00	35.35	2	614	0.33%
2019/05/16	2	36.50	9	36.19	36.05	-7	611	-1.14%
2019/05/14	15	35.75	10	35.89	36.40	5	613	0.82%
2019/05/10	6	35.65	6	36.07	35.50	0	591	0.00%
2019/05/09	8	36.05	10	36.28	35.75	-2	586	-0.34%
2019/05/08	0	0.00	1	36.50	36.90	-1	582	-0.17%
2019/05/07	1	37.00	0	0.00	37.10	1	580	0.17%
2019/05/06	15	37.23	15	37.00	36.75	0	576	0.00%
2019/05/03	1	37.00	4	37.18	37.15	-3	566	-0.53%
2019/05/02	1	37.05	6	37.02	37.15	-5	563	-0.89%
2019/04/29	2	35.90	0	0.00	35.90	2	554	0.36%
2019/04/26	6	36.23	5	36.32	36.35	1	553	0.18%
2019/04/25	5	36.49	6	36.40	36.35	-1	564	-0.18%
2019/04/24	4	36.50	4	36.80	36.45	0	570	0.00%
2019/04/23	26	36.64	4	36.80	36.40	22	570	3.86%
2019/04/22	0	0.00	3	37.25	37.15	-3	561	-0.53%
2019/04/19	11	37.19	6	37.70	37.10	5	560	0.89%
2019/04/18	15	37.61	25	37.71	37.00	-10	574	-1.74%
2019/04/17	113	38.44	38	38.71	37.60	75	543	13.80%	大買/
2019/04/16	10	36.42	25	36.49	36.60	-15	506	-2.96%
2019/04/15	34	36.66	1	36.20	37.00	33	498	6.63%
2019/04/12	0	0.00	2	35.85	35.90	-2	490	-0.41%
2019/04/11	2	35.65	24	35.62	35.45	-22	488	-4.51%
2019/04/10	5	36.51	34	36.55	36.20	-29	477	-6.07%
2019/04/09	27	37.26	7	37.26	37.25	20	463	4.32%
2019/04/08	15	37.05	1	37.10	37.15	14	459	3.05%
2019/04/03	0	0.00	4	36.56	36.65	-4	452	-0.88%
2019/04/02	0	0.00	3	36.53	36.50	-3	449	-0.67%
2019/04/01	8	36.90	2	37.18	36.80	6	442	1.36%
2019/03/29	14	37.30	28	37.34	37.20	-14	434	-3.22%
2019/03/28	22	36.76	16	36.83	36.65	6	420	1.43%
2019/03/27	5	36.29	6	36.30	36.35	-1	413	-0.24%
2019/03/26	6	36.07	1	36.20	36.10	5	406	1.23%
2019/03/25	5	35.90	23	35.80	35.75	-18	401	-4.49%
2019/03/22	12	36.57	3	36.45	36.45	9	392	2.29%
2019/03/21	6	36.90	0	0.00	36.80	6	381	1.57%
2019/03/20	22	36.88	4	37.18	36.75	18	373	4.81%
2019/03/19	10	36.46	9	36.46	36.60	1	363	0.28%
2019/03/18	6	37.16	14	37.20	36.90	-8	355	-2.25%
2019/03/15	20	36.98	44	36.71	36.90	-24	340	-7.05%
2019/03/14	8	35.31	22	35.23	35.10	-14	292	-4.78%
2019/03/13	4	34.68	6	34.70	34.70	-2	285	-0.70%
2019/03/12	82	35.10	3	34.95	34.95	79	279	28.27%
2019/03/11	20	34.06	23	33.90	34.50	-3	254	-1.18%
2019/03/08	15	32.98	13	33.04	33.00	2	239	0.83%
2019/03/07	7	33.04	14	32.79	32.75	-7	234	-2.98%
2019/03/06	32	32.97	41	33.07	32.90	-9	219	-4.09%
2019/03/05	4	32.36	0	0.00	32.40	4	209	1.91%
2019/03/04	9	32.41	32	32.49	32.60	-23	209	-10.97%
2019/02/27	3	31.95	5	32.00	32.00	-2	196	-1.02%
2019/02/26	5	31.90	1	31.90	31.90	4	196	2.04%
2019/02/25	1	32.00	8	31.96	32.10	-7	198	-3.53%
2019/02/22	18	31.53	0	0.00	31.50	18	197	9.10%
2019/02/21	1	31.90	0	0.00	31.90	1	197	0.51%
2019/02/20	7	31.90	9	31.99	31.85	-2	198	-1.01%
2019/02/19	4	31.50	0	0.00	31.50	4	198	2.02%
2019/02/18	12	31.30	5	31.30	31.30	7	200	3.49%
2019/02/15	12	31.65	2	31.63	31.45	10	204	4.88%
2019/02/14	11	32.02	5	31.98	31.90	6	224	2.67%
2019/02/13	7	32.11	10	32.16	32.55	-3	222	-1.35%
2019/02/12	0	0.00	2	31.65	31.65	-2	215	-0.93%
2019/02/11	5	31.45	3	31.50	31.60	2	215	0.93%
2019/01/30	0	0.00	18	31.11	31.20	-18	215	-8.35%
2019/01/29	2	30.73	8	31.01	31.00	-6	218	-2.75%
2019/01/28	0	0.00	13	31.40	31.25	-13	216	-6.01%
2019/01/25	2	31.00	1	31.25	31.00	1	218	0.46%
2019/01/24	1	30.85	1	31.10	31.05	0	220	0.00%
2019/01/23	0	30.85	2	30.85	30.85	-2	223	-0.90%
2019/01/22	1	31.05	1	31.15	30.80	0	228	0.00%
2019/01/21	2	31.25	0	0.00	31.10	2	230	0.87%
2019/01/18	0	0.00	2	31.20	31.20	-2	239	-0.84%
2019/01/17	10	31.65	17	31.71	30.95	-7	249	-2.80%
2019/01/16	23	31.31	14.3	31.26	31.60	8.7	240	3.62%
2019/01/15	5	30.53	4	30.73	30.75	1	235	0.43%
2019/01/14	5	30.47	13	30.52	30.60	-8	232	-3.44%
2019/01/11	28	30.38	4	30.39	30.40	24	238	10.08%
2019/01/10	13	30.56	20.1	30.51	30.40	-7.1	235	-3.02%
2019/01/09	0	0.00	5	28.91	29.00	-5	218	-2.29%
2019/01/08	4	28.48	4	28.55	28.50	0	221	0.00%
2019/01/07	1	28.30	2	28.58	28.45	-1	222	-0.45%
2019/01/04	7	28.11	4	28.15	28.15	3	228	1.31%
2019/01/03	6	28.77	2	28.85	28.75	4	247	1.62%
2019/01/02	3	29.05	2	29.10	28.90	1	249	0.40%
2018/12/28	1	28.90	4	29.20	29.20	-3	253	-1.18%
2018/12/27	6	28.68	74.5	28.66	28.65	-68.5	263	-25.99%
2018/12/26	9	28.99	23	28.67	28.50	-14	264	-5.30%
2018/12/25	2	28.93	5	29.29	29.00	-3	270	-1.11%
2018/12/24	0	0.00	4	29.24	29.30	-4	270	-1.48%
2018/12/22	3	28.67	8	28.99	29.00	-5	272	-1.84%
2018/12/21	3	28.37	11	28.85	28.70	-8	274	-2.92%
2018/12/20	17	28.92	4.5	28.81	28.60	12.5	275	4.54%
2018/12/19	7	29.35	4	29.33	29.20	3	274	1.09%
2018/12/18	2	29.25	1	29.35	29.30	1	275	0.36%
2018/12/17	11	29.92	9	29.92	29.65	2	277	0.72%
2018/12/14	10	30.11	7	30.01	30.00	3	278	1.08%
2018/12/13	4	30.30	3	30.35	30.30	1	279	0.36%
2018/12/12	7	30.17	4	30.25	30.25	3	282	1.06%
2018/12/11	6	30.08	10.8	30.16	30.10	-4.8	283	-1.68%
2018/12/10	2	29.80	2	29.90	29.95	0	285	0.00%
2018/12/07	2	29.55	5	29.55	29.75	-3	285	-1.05%
2018/12/06	7	30.06	10	29.51	29.30	-3	287	-1.04%
2018/12/05	6	30.43	4	30.50	30.45	2	288	0.69%
2018/12/04	5	31.11	3.4	31.53	31.05	1.6	296	0.54%
2018/12/03	0	0.00	13	31.35	31.45	-13	304	-4.27%
2018/11/30	5	30.38	9.1	30.59	30.70	-4.1	303	-1.36%
2018/11/29	5.8	30.42	22	30.50	30.35	-16.2	305	-5.32%
2018/11/28	3	29.97	21	30.01	30.15	-18	303	-5.93%
2018/11/27	6.5	29.85	24	30.04	30.00	-17.5	305	-5.73%
2018/11/26	0	0.00	7	29.69	29.55	-7	305	-2.29%
2018/11/23	9	29.20	5	29.50	29.50	4	311	1.28%
2018/11/22	10	29.75	8	29.98	29.50	2	317	0.63%
2018/11/21	21	29.68	8	29.85	29.70	13	325	4.00%
2018/11/20	10	29.70	11	29.94	29.75	-1	330	-0.30%
2018/11/19	5	29.52	6	29.77	29.90	-1	341	-0.29%
2018/11/16	15	29.59	24	29.47	29.45	-9	373	-2.41%
2018/11/15	10	29.79	27	29.89	29.85	-17	410	-4.14%
2018/11/14	58	29.93	31	29.82	29.65	27	414	6.51%
2018/11/13	103	29.85	88	29.99	30.00	15	411	3.64%	大買/
2018/11/12	1	28.65	17	29.01	29.15	-16	396	-4.03%
2018/11/09	19	28.74	9	28.90	28.60	10	404	2.47%
2018/11/08	9	29.07	11	29.57	28.90	-2	439	-0.45%
2018/11/07	0	0.00	11	29.04	29.00	-11	445	-2.47%
2018/11/06	16	28.26	17	28.64	28.50	-1	449	-0.22%
2018/11/05	14	28.19	9	28.57	28.15	5	447	1.12%
2018/11/02	37	28.51	19	28.64	28.40	18	450	3.99%
2018/11/01	8	28.09	9	28.30	28.15	-1	449	-0.22%
2018/10/31	12	27.51	22	27.73	27.90	-10	453	-2.21%
2018/10/30	1	26.90	10	27.18	27.00	-9	452	-1.99%
2018/10/29	5	26.66	9	26.91	26.50	-4	449	-0.89%
2018/10/26	40	26.18	33	26.73	27.00	7	449	1.56%
2018/10/25	22	26.07	20	26.56	26.80	2	440	0.45%
2018/10/24	16	27.48	5	27.70	27.70	11	430	2.56%
2018/10/23	4	27.55	10	27.62	27.90	-6	429	-1.40%
2018/10/22	2	27.50	7	27.91	28.05	-5	427	-1.17%
2018/10/19	12	27.16	7	27.52	27.90	5	428	1.17%
2018/10/18	0	0.00	1	28.05	28.10	-1	423	-0.24%
2018/10/17	5	28.21	4	28.40	28.05	1	427	0.23%
2018/10/16	13	27.73	13	28.15	28.05	0	427	0.00%
2018/10/15	4	28.18	6.2	28.46	28.15	-2.2	426	-0.52%
2018/10/12	7	27.64	10	28.16	28.30	-3	426	-0.70%
2018/10/11	37	28.03	9	28.77	27.90	28	424	6.60%
2018/10/09	9	30.98	6.7	31.21	30.95	2.3	407	0.56%
2018/10/08	22	31.17	13	31.24	31.30	9	408	2.20%
2018/10/05	33	31.62	12	31.45	31.05	21	406	5.16%
2018/10/04	10	32.99	1	33.00	33.00	9	403	2.23%
2018/10/03	1	33.50	9	33.53	33.40	-8	407	-1.96%
2018/10/02	1	33.05	1	33.05	33.00	0	404	0.00%
2018/10/01	2	32.98	0	0.00	33.20	2	407	0.49%
2018/09/28	11	33.10	2	33.05	33.05	9	413	2.18%
2018/09/26	2	33.23	3	33.35	33.25	-1	424	-0.24%
2018/09/25	0	0.00	2	33.20	33.30	-2	432	-0.46%
2018/09/21	6	32.73	6	32.90	32.85	0	434	0.00%
2018/09/20	5	32.94	4	32.95	32.75	1	437	0.23%
2018/09/19	5	33.14	0	0.00	33.00	5	442	1.13%
2018/09/18	6	32.91	1	32.85	32.85	5	448	1.11%
2018/09/17	5	33.46	1	33.35	33.35	4	461	0.87%
2018/09/14	1	33.50	0	0.00	33.80	1	469	0.21%
2018/09/13	1	33.35	1	33.60	33.60	0	475	0.00%
2018/09/12	3	33.22	13	33.33	33.35	-10	479	-2.08%
2018/09/11	8	32.63	9	33.07	33.35	-1	493	-0.20%
2018/09/10	3	33.30	14.1	32.62	32.50	-11.1	502	-2.21%
2018/09/07	12	34.28	6	33.93	33.95	6	500	1.20%
2018/09/06	9	35.41	6	35.65	35.10	3	501	0.60%
2018/09/05	7	35.52	4	35.73	35.40	3	522	0.57%
2018/09/04	0	0.00	3	35.53	35.50	-3	581	-0.52%
2018/09/03	5	35.70	1	35.80	35.55	4	649	0.62%
2018/08/31	10	35.57	12	35.65	35.95	-2	703	-0.28%
2018/08/30	14	35.93	6	35.98	35.75	8	730	1.09%
2018/08/29	15	36.39	3	36.47	36.10	12	732	1.64%
2018/08/28	3	36.30	12.3	36.27	36.10	-9.3	733	-1.27%
2018/08/27	5	35.64	6	35.68	36.00	-1	731	-0.14%
2018/08/24	26	36.27	9	36.09	35.90	17	739	2.30%
2018/08/23	19	36.75	26	36.55	36.45	-7	796	-0.88%
2018/08/22	42	36.47	46	36.63	35.90	-4	792	-0.50%
2018/08/21	5	34.77	9	35.14	35.50	-4	817	-0.49%
2018/08/20	2	34.30	2	34.75	34.30	0	820	0.00%
2018/08/17	10	34.68	0	0.00	34.30	10	824	1.21%
2018/08/16	5	34.45	10	34.65	34.20	-5	822	-0.61%
2018/08/15	8	35.79	54	35.69	35.35	-46	823	-5.59%
2018/08/14	5	34.23	13	34.25	34.90	-8	793	-1.01%
2018/08/13	7	34.04	0	0.00	34.00	7	795	0.88%
2018/08/10	1	35.10	0	0.00	35.10	1	812	0.12%
2018/08/09	23	35.16	2	35.90	35.25	21	817	2.57%
2018/08/08	7	35.57	10	35.70	35.70	-3	827	-0.36%
2018/08/07	12	35.60	25	35.92	35.60	-13	912	-1.42%
2018/08/06	0	0.00	8	35.21	35.20	-8	936	-0.85%
2018/08/03	7	34.79	1	34.85	34.60	6	944	0.64%
2018/08/01	2	35.00	1	35.20	34.90	1	971	0.10%
2018/07/31	2	34.90	0	0.00	35.00	2	983	0.20%
2018/07/26	6	34.86	0	0.00	34.85	6	1,019	0.59%
2018/07/25	3	34.90	0	0.00	34.90	3	1,045	0.29%
2018/07/23	1	34.70	1	34.20	34.20	0	1,054	0.00%
2018/07/20	5	34.81	1	34.70	34.70	4	1,062	0.38%
2018/07/19	1	35.30	0	0.00	35.00	1	1,066	0.09%
2018/07/18	1	35.30	1	35.00	35.00	0	1,077	0.00%
2018/07/17	13	35.72	11	35.53	35.40	2	1,089	0.18%
2018/07/16	1	36.15	4	36.11	36.00	-3	1,095	-0.27%
2018/07/13	1	36.15	20	36.35	36.10	-19	1,105	-1.72%
2018/07/12	2	36.15	8	36.38	36.05	-6	1,122	-0.53%
2018/07/11	0	0.00	1	35.95	35.60	-1	1,170	-0.09%
2018/07/10	3	35.17	0	0.00	35.45	3	1,175	0.26%
2018/07/09	6	34.38	1	34.45	34.60	5	1,213	0.41%
2018/07/06	9	33.71	17	34.11	34.60	-8	1,361	-0.59%
2018/07/05	2	34.60	4	34.11	34.05	-2	1,405	-0.14%
2018/07/04	13	34.99	1	35.00	35.00	12	1,410	0.85%
2018/07/03	26	36.05	6	35.52	35.40	20	1,408	1.42%
2018/07/02	3	36.55	1	36.35	36.35	2	1,403	0.14%
2018/06/29	0	0.00	19	36.18	36.45	-19	1,401	-1.36%
2018/06/28	6	35.71	3	35.88	35.70	3	1,397	0.21%
2018/06/27	6	36.17	11	36.18	36.00	-5	1,392	-0.36%
2018/06/26	34	36.42	11	36.00	35.90	23	1,389	1.66%
2018/06/25	15	37.14	2	36.70	36.70	13	1,375	0.95%
2018/06/22	10	37.65	43	37.80	37.75	-33	1,372	-2.40%
2018/06/21	3	37.40	7	37.58	37.50	-4	1,368	-0.29%
2018/06/20	10	36.90	44	36.77	36.85	-34	1,374	-2.47%
2018/06/19	14	38.52	9	37.91	37.70	5	1,366	0.37%
2018/06/15	5	38.40	2	38.53	38.30	3	1,356	0.22%
2018/06/14	20	38.77	0	0.00	38.25	20	1,353	1.48%
2018/06/13	12	38.60	13	38.58	38.40	-1	1,353	-0.07%
2018/06/12	60	39.70	40	39.95	38.95	20	1,333	1.50%
2018/06/11	59	39.36	64	39.29	39.20	-5	1,274	-0.39%
2018/06/08	48	38.89	45	39.19	38.55	3	1,215	0.25%
2018/06/07	37	38.04	27	38.30	38.70	10	1,167	0.86%
2018/06/06	13	37.37	7	37.44	37.40	6	1,184	0.51%
2018/06/05	10	37.12	0	0.00	37.00	10	1,194	0.84%
2018/06/04	1	37.60	0	0.00	37.50	1	1,193	0.08%
2018/06/01	6	37.72	2	37.35	37.35	4	1,197	0.33%
2018/05/31	39	39.14	57	39.03	37.80	-18	1,183	-1.52%
2018/05/30	15	37.54	11	37.81	37.90	4	1,116	0.36%
2018/05/29	57	37.83	48	37.89	37.95	9	1,089	0.83%
2018/05/28	11	36.60	0	0.00	36.50	11	1,025	1.07%
2018/05/25	15	36.31	7	36.38	36.40	8	1,017	0.79%
2018/05/24	6	36.08	4	35.94	35.90	2	1,012	0.20%
2018/05/23	5	36.08	3	36.12	35.85	2	1,013	0.20%
2018/05/22	4	36.58	0	0.00	36.40	4	1,008	0.40%
2018/05/21	2	36.50	1	36.60	36.60	1	1,006	0.10%
2018/05/18	19	36.68	18	36.89	36.60	1	1,001	0.10%
2018/05/17	9	36.09	6	36.10	36.00	3	988	0.30%
2018/05/16	8	36.30	5	36.25	36.00	3	986	0.30%
2018/05/15	53	37.84	66	38.25	36.55	-13	978	-1.33%
2018/05/14	39	37.14	39	36.66	37.20	0	909	0.00%
2018/05/11	23	35.69	7	35.81	35.45	16	885	1.81%
2018/05/10	1	36.10	23	36.09	36.05	-22	908	-2.42%
2018/05/09	15	36.76	1	37.40	36.10	14	905	1.55%
2018/05/08	6	36.80	3	36.90	36.55	3	887	0.34%
2018/05/07	6	36.45	134	36.41	36.40	-128	880	-14.54%	大賣/鉅額交易
2018/05/04	15.5	36.17	17	36.16	36.05	-1.5	872	-0.17%
2018/05/03	73.5	36.06	66.3	36.09	36.15	7.2	866	0.83%
2018/05/02	132	35.74	144	35.87	35.65	-12	857	-1.40%	大買/大賣/
2018/04/30	87	34.81	30	34.71	34.85	57	835	6.82%
2018/04/27	12	33.64	2	33.83	33.90	10	829	1.21%
2018/04/26	25	33.75	16	34.18	33.40	9	835	1.08%
2018/04/25	10	33.77	14	34.08	34.40	-4	830	-0.48%
2018/04/24	16	34.46	17	34.60	34.30	-1	831	-0.12%
2018/04/23	38	35.65	26	35.59	35.20	12	836	1.43%
2018/04/20	4	36.55	17	36.50	36.40	-13	823	-1.58%
2018/04/19	7	36.54	5	36.91	36.35	2	817	0.24%
2018/04/18	13	36.18	28	36.53	36.50	-15	807	-1.86%
2018/04/17	55	37.30	40	37.37	36.10	15	791	1.90%
2018/04/16	21	36.10	1	36.75	36.05	20	745	2.68%
2018/04/13	19	36.54	10	36.88	36.25	9	739	1.22%
2018/04/12	67	38.70	42	38.58	37.65	25	711	3.51%
2018/04/11	25	37.62	128	38.21	38.35	-103	587	-17.54%	大賣/鉅額交易
2018/04/10	21	34.68	5.5	34.74	34.90	15.5	541	2.86%
2018/04/09	2	33.85	8	34.19	34.10	-6	541	-1.11%
2018/04/03	10.5	33.50	6	33.69	33.70	4.5	540	0.83%
2018/04/02	5	33.32	0	0.00	33.55	5	544	0.92%
2018/03/31	10	33.48	0	0.00	33.40	10	568	1.76%
2018/03/30	15	33.68	2.5	33.67	33.65	12.5	574	2.18%
2018/03/29	2	33.85	7.5	33.63	33.55	-5.5	586	-0.93%
2018/03/28	6.4	34.00	13	33.90	33.75	-6.6	590	-1.11%
2018/03/27	16.5	34.35	2	34.45	34.10	14.5	615	2.36%
2018/03/26	11	34.15	19	34.31	34.20	-8	617	-1.30%
2018/03/23	16	33.63	15	34.25	34.35	1	620	0.16%
2018/03/22	18	34.80	10	34.91	34.45	8	615	1.30%
2018/03/21	7.5	35.18	30	35.16	35.05	-22.5	621	-3.62%
2018/03/20	5	35.00	31	34.91	35.15	-26	628	-4.14%
2018/03/19	35.5	35.86	12	35.85	35.50	23.5	641	3.66%
2018/03/16	22	35.11	6	35.10	35.00	16	651	2.46%
2018/03/15	11	35.57	10	35.62	35.35	1	665	0.15%
2018/03/14	11.9	35.63	43	35.81	35.55	-31.1	763	-4.07%
2018/03/13	33.1	35.44	3	35.55	35.35	30.1	783	3.84%
2018/03/12	85	36.11	54	36.08	35.45	31	796	3.89%
2018/03/09	13	34.58	22	34.89	34.60	-9	791	-1.14%
2018/03/08	8	34.20	14	34.04	33.90	-6	856	-0.70%
2018/03/07	19	33.88	26	34.29	34.40	-7	1,055	-0.66%
2018/03/06	4	33.26	3	33.20	33.20	1	1,095	0.09%
2018/03/05	11	33.51	8	33.69	33.35	3	1,111	0.27%
2018/03/02	6	33.80	1	33.90	33.80	5	1,114	0.45%
2018/03/01	2	33.38	2	33.55	33.60	0	1,118	0.00%
2018/02/27	0	0.00	4	33.25	33.15	-4	1,125	-0.36%
2018/02/26	3	33.57	0	0.00	33.50	3	1,129	0.27%
2018/02/23	1	33.60	7	33.73	33.60	-6	1,132	-0.53%
2018/02/22	4	33.08	17	33.11	33.15	-13	1,134	-1.15%
2018/02/21	2	32.50	4	32.63	32.50	-2	1,138	-0.18%
2018/02/12	4	32.00	10	32.14	31.90	-6	1,146	-0.52%
2018/02/09	24	31.86	11	32.09	31.90	13	1,169	1.11%
2018/02/08	1	33.20	18	33.50	33.20	-17	1,179	-1.44%
2018/02/07	11	32.49	13	32.80	33.00	-2	1,188	-0.17%
2018/02/06	60	32.59	8	32.18	31.90	52	1,198	4.34%
2018/02/05	3	34.23	26	33.93	34.65	-23	1,236	-1.86%
2018/02/02	37	35.58	31	35.66	35.00	6	1,241	0.48%
2018/02/01	9	35.20	14.4	34.76	34.75	-5.4	1,239	-0.44%
2018/01/31	0	0.00	1	34.35	34.00	-1	1,258	-0.08%
2018/01/30	6	34.23	3	34.13	33.90	3	1,266	0.24%
2018/01/29	14	34.72	7	35.04	34.40	7	1,291	0.54%
2018/01/26	11	34.74	21	34.87	35.00	-10	1,308	-0.76%
2018/01/25	8	34.81	14	34.96	34.80	-6	1,313	-0.46%
2018/01/24	7.5	35.13	0	0.00	35.05	7.5	1,313	0.57%
2018/01/23	9.5	35.40	4	35.48	35.40	5.5	1,311	0.42%
2018/01/22	7	35.06	3	35.22	35.15	4	1,315	0.30%
2018/01/19	23	35.30	2	35.40	35.20	21	1,326	1.58%
2018/01/18	4	35.76	32	35.70	35.70	-28	1,406	-1.99%
2018/01/17	46	36.32	32	36.40	36.00	14	1,406	1.00%
2018/01/16	2	35.23	5	35.53	35.50	-3	1,394	-0.22%
2018/01/15	23	35.30	4	35.25	35.20	19	1,398	1.36%
2018/01/12	1	35.50	7	35.37	35.40	-6	1,399	-0.43%
2018/01/11	0	0.00	1	35.20	35.20	-1	1,401	-0.07%
2018/01/10	14	35.24	20	35.30	35.05	-6	1,408	-0.43%
2018/01/09	2	35.83	5	35.92	35.55	-3	1,435	-0.21%
2018/01/08	10	36.29	6	36.45	35.80	4	1,434	0.28%
2018/01/05	9	36.33	21	36.48	36.50	-12	1,426	-0.84%
2018/01/04	11.4	35.75	4	36.03	35.70	7.4	1,406	0.53%
2018/01/03	6.1	35.81	15	35.94	36.00	-8.9	1,416	-0.63%
2018/01/02	3	35.35	1	35.45	35.55	2	1,414	0.14%