太極 (4934)-新光-台中券商分點個股進出

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

太極

(4934)

股價
22.90
漲跌
▼0.05
漲幅
-0.22%
成交量
353張
產業
上市光電類股
396人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太極 (4934)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/26	4	22.88	0	0.00	22.90	4	876	0.46%
2024/04/24	0	0.00	1	23.65	23.25	-1	874	-0.11%
2024/04/22	1	22.75	0	0.00	22.85	1	888	0.11%
2024/04/19	1	23.25	0	0.00	23.50	1	918	0.11%
2024/04/17	0.1	23.40	0	0.00	23.00	0.1	909	0.01%
2024/04/16	2	21.78	0.4	22.55	22.50	1.6	905	0.18%
2024/04/15	2	24.03	0	0.00	23.80	2	900	0.22%
2024/04/12	0	0.00	2	24.25	24.20	-2	891	-0.22%
2024/04/11	0	0.00	2.2	24.52	24.20	-2.2	885	-0.25%
2024/04/10	1	25.15	1.1	24.95	24.65	-0.1	879	-0.01%
2024/04/09	2	24.50	0	0.00	24.45	2	860	0.23%
2024/04/08	1.4	24.23	0	24.35	24.30	1.4	856	0.16%
2024/04/03	11	24.30	0	0.00	24.30	11	852	1.29%
2024/04/02	1	24.65	0	0.00	24.60	1	853	0.12%
2024/03/29	4	25.75	7.1	25.60	25.40	-3.1	837	-0.37%
2024/03/28	6	25.70	0	26.00	25.65	6	836	0.72%
2024/03/27	1	25.40	0	0.00	25.40	1	833	0.12%
2024/03/26	1	25.80	1	25.40	25.40	0	848	0.00%
2024/03/25	0	25.95	0	0.00	25.70	0	899	0.00%
2024/03/21	3	25.55	5	25.72	25.55	-2	901	-0.22%
2024/03/20	2	24.23	0	0.00	24.20	2	869	0.23%
2024/03/19	1.1	24.41	0	0.00	24.35	1.1	873	0.12%
2024/03/18	2	24.75	5	24.66	24.65	-3	871	-0.34%
2024/03/15	2	25.00	9	24.99	24.95	-7	880	-0.79%
2024/03/14	4	25.16	0	0.00	25.15	4	893	0.45%
2024/03/13	4	25.38	0	0.00	25.35	4	889	0.45%
2024/03/12	3	26.35	6	26.42	26.35	-3	879	-0.34%
2024/03/11	0	25.94	0	0.00	26.25	0	869	0.00%
2024/03/08	0	25.54	1	25.35	25.20	-1	850	-0.12%
2024/03/07	3	25.95	3	25.58	25.95	0	845	0.00%
2024/03/06	0	0.00	2	25.90	25.90	-2	824	-0.24%
2024/03/04	3	25.82	2	25.80	25.80	1	815	0.12%
2024/03/01	1	26.00	5	26.05	26.05	-4	811	-0.49%
2024/02/29	5	26.20	0	0.00	26.15	5	812	0.62%
2024/02/27	2	25.65	0	0.00	25.60	2	810	0.25%
2024/02/26	4	26.25	2	26.25	26.20	2	813	0.25%
2024/02/23	0.5	26.10	1	25.60	25.60	-0.5	811	-0.06%
2024/02/22	2	26.13	0	0.00	26.00	2	820	0.24%
2024/02/21	6	26.07	1	26.00	26.30	5	846	0.59%
2024/02/20	8	26.04	2	25.88	25.80	6	848	0.71%
2024/02/19	1	26.60	6	26.40	26.30	-5	846	-0.59%
2024/02/16	6	25.79	3	25.30	25.75	3	849	0.35%
2024/02/05	2.1	25.01	1	24.90	24.80	1.1	842	0.13%
2024/02/02	0	0.00	1	25.25	25.25	-1	842	-0.12%
2024/02/01	0	0.00	33	25.16	25.10	-33	881	-3.74%
2024/01/31	1.4	25.35	0	0.00	25.35	1.4	871	0.16%
2024/01/30	3	25.20	1	25.35	25.20	2	862	0.23%
2024/01/26	1	25.85	0	0.00	25.85	1	858	0.12%
2024/01/25	2	26.03	1	25.95	25.95	1	859	0.12%
2024/01/24	4	26.53	0	0.00	26.45	4	853	0.47%
2024/01/23	0	0.00	3	26.50	26.40	-3	867	-0.35%
2024/01/22	0	26.40	0	0.00	26.55	0	905	0.00%
2024/01/19	1	26.25	0	0.00	26.20	1	905	0.11%
2024/01/18	1	26.30	1	26.25	26.30	0	911	0.00%
2024/01/17	8	26.45	3	26.30	26.15	5	919	0.54%
2024/01/16	0	0.00	1	27.05	26.70	-1	918	-0.11%
2024/01/15	4	27.31	4	27.38	27.15	0	918	0.00%
2024/01/12	1	26.05	0	0.00	26.00	1	909	0.11%
2024/01/11	1	26.35	0	0.00	26.05	1	908	0.11%
2024/01/10	0.1	26.15	0	26.05	26.05	0.1	913	0.01%
2024/01/09	0.1	26.30	2	26.20	26.15	-1.9	922	-0.21%
2024/01/05	2	26.95	5	26.99	27.05	-3	919	-0.33%
2024/01/04	5	26.85	0	0.00	26.80	5	925	0.54%
2024/01/02	4	27.49	1.2	27.53	27.15	2.8	991	0.28%
2023/12/29	3	27.33	0	0.00	27.35	3	990	0.30%
2023/12/28	1	27.25	3	27.50	27.30	-2	994	-0.20%
2023/12/27	1	27.10	2	27.20	27.10	-1	994	-0.10%
2023/12/26	3	26.93	1	26.85	26.95	2	1,007	0.20%
2023/12/25	0	27.10	0	0.00	26.85	0	1,020	0.00%
2023/12/22	0	0.00	2.1	27.49	27.10	-2.1	1,021	-0.21%
2023/12/21	12	27.10	10	27.25	27.60	2	1,021	0.20%
2023/12/20	17	27.71	7	27.79	27.45	10	1,009	0.99%
2023/12/19	3	26.40	2	26.40	26.25	1	954	0.10%
2023/12/18	5.2	27.00	1	26.95	26.95	4.2	956	0.44%
2023/12/15	5	27.20	0	0.00	27.20	5	957	0.52%
2023/12/13	1.1	26.81	0	0.00	26.75	1.1	974	0.11%
2023/12/12	5	26.92	2	26.80	26.80	3	995	0.30%
2023/12/11	3	27.43	1	27.30	27.30	2	1,011	0.20%
2023/12/08	4	28.14	0	0.00	28.05	4	1,009	0.40%
2023/12/07	3	28.27	11	28.25	28.10	-8	1,049	-0.76%
2023/12/05	11.1	28.12	1	27.80	28.20	10.1	1,257	0.80%
2023/12/04	1.2	28.11	0	0.00	28.00	1.2	1,372	0.09%
2023/12/01	0	28.10	0	0.00	28.25	0	1,395	0.00%
2023/11/29	2	28.30	2	28.20	28.20	0	1,460	0.00%
2023/11/24	2	28.48	1.1	28.55	28.55	0.9	1,586	0.05%
2023/11/22	2	28.58	2	28.55	28.55	0	1,731	0.00%
2023/11/21	7	28.48	1	28.40	28.45	6	1,773	0.34%
2023/11/16	0	0.00	6	26.70	27.05	-6	1,893	-0.32%
2023/11/15	0	0.00	1	27.00	26.85	-1	1,997	-0.05%
2023/11/14	0.4	26.00	0	0.00	26.00	0.4	2,027	0.02%
2023/11/13	1	26.00	5	26.49	26.00	-4	2,084	-0.19%
2023/11/10	0.1	26.25	0	0.00	26.45	0.1	2,092	0.00%
2023/11/09	13	26.45	12	26.43	26.40	1	2,110	0.05%
2023/11/08	5	28.30	0	0.00	28.30	5	2,100	0.24%
2023/11/07	5	28.33	1	28.25	28.15	4	2,139	0.19%
2023/11/03	1	28.70	2	28.28	28.20	-1	2,271	-0.04%
2023/11/02	1	28.30	1	28.20	28.20	0	2,415	0.00%
2023/11/01	1	28.05	1	28.15	28.00	0	2,436	0.00%
2023/10/31	1	27.70	0	0.00	27.50	1	2,449	0.04%
2023/10/30	0.1	28.85	0	0.00	28.50	0.1	2,479	0.00%
2023/10/25	0	0.00	1	28.50	28.55	-1	2,566	-0.04%
2023/10/23	2	27.88	0.1	28.10	27.95	1.9	2,680	0.07%
2023/10/20	0	27.30	0	0.00	27.55	0	2,725	0.00%
2023/10/19	0	27.65	0	0.00	27.85	0	2,784	0.00%
2023/10/18	0.1	27.65	5	27.55	27.60	-4.9	2,849	-0.17%
2023/10/17	1.2	28.33	6	27.65	27.60	-4.8	2,904	-0.16%
2023/10/16	1.3	28.08	6	28.20	28.05	-4.7	2,998	-0.16%
2023/10/13	1	28.60	2	28.80	28.50	-1	3,135	-0.03%
2023/10/12	0.3	29.35	1.1	29.25	29.15	-0.8	3,290	-0.02%
2023/10/11	4.3	29.30	14.2	28.91	28.80	-9.9	3,384	-0.29%
2023/10/06	2.2	32.09	4	31.70	31.65	-1.9	3,484	-0.05%
2023/10/05	3	32.30	3	32.40	32.20	0	3,706	0.00%
2023/10/03	1	32.50	0	0.00	32.40	1	4,991	0.02%
2023/10/02	3	32.60	0	0.00	33.00	3	5,288	0.06%
2023/09/26	2.1	32.49	1	32.45	32.25	1.1	6,006	0.02%
2023/09/25	0	31.95	2	32.00	32.00	-2	6,030	-0.03%
2023/09/22	3	31.65	8	31.56	32.00	-5	6,053	-0.08%
2023/09/21	1	31.50	0	0.00	31.35	1	6,054	0.02%
2023/09/20	0	0.00	3	32.20	32.20	-3	6,045	-0.05%
2023/09/19	1	32.31	1	32.40	32.25	0	6,069	0.00%
2023/09/18	3	32.92	0	0.00	32.70	3	6,091	0.05%
2023/09/15	0	33.02	1	33.35	33.45	-1	6,134	-0.02%
2023/09/14	6.3	32.84	1	33.25	32.70	5.3	6,206	0.09%
2023/09/13	1	32.85	2.1	32.76	32.80	-1.1	6,190	-0.02%
2023/09/12	14	33.09	12	33.26	32.65	2	6,185	0.03%
2023/09/11	19	33.50	23.2	34.16	33.15	-4.2	6,150	-0.07%
2023/09/08	13.1	35.75	5	35.43	35.00	8.1	6,075	0.13%
2023/09/07	18.5	38.25	14	37.95	37.25	4.5	5,945	0.08%
2023/09/06	13	37.76	13.1	37.53	37.70	-0.1	5,839	0.00%
2023/09/05	10	37.36	8.1	37.40	37.40	1.9	5,817	0.03%
2023/09/04	7.1	36.57	8	36.54	36.50	-0.9	5,787	-0.02%
2023/09/01	25	37.11	5.3	37.34	37.10	19.7	5,776	0.34%
2023/08/31	9.1	37.61	7.5	37.65	37.55	1.6	5,751	0.03%
2023/08/30	6	37.93	12	37.95	37.95	-6	5,749	-0.10%
2023/08/29	17.2	37.42	17	37.41	37.30	0.2	5,716	0.00%
2023/08/28	24.5	38.07	22.1	37.46	37.35	2.4	5,680	0.04%
2023/08/25	26.4	37.05	17	37.09	37.00	9.4	5,569	0.17%
2023/08/24	3	36.62	7	36.61	36.55	-4	5,531	-0.07%
2023/08/23	2	36.55	4.1	36.35	36.00	-2.1	5,520	-0.04%
2023/08/22	9.1	36.89	9	37.49	36.50	0.1	5,504	0.00%
2023/08/21	46	37.59	33	37.67	37.80	13	5,401	0.24%
2023/08/18	3	36.47	2	36.18	36.10	1	5,295	0.02%
2023/08/17	4	36.46	9.2	36.19	36.35	-5.2	5,256	-0.10%
2023/08/16	5	34.54	2	34.75	34.70	3	5,201	0.06%
2023/08/15	1	34.85	3	34.40	34.90	-2	5,189	-0.04%
2023/08/14	1	33.70	0	0.00	33.75	1	5,168	0.02%
2023/08/11	4	34.86	0	0.00	34.40	4	5,138	0.08%
2023/08/10	1	35.20	3	35.17	35.40	-2	5,100	-0.04%
2023/08/09	3	36.12	24.1	36.51	36.25	-21.1	5,047	-0.42%
2023/08/08	54	35.65	60	36.32	35.50	-6	4,971	-0.12%
2023/08/07	7	34.21	6	34.30	34.15	1	4,849	0.02%
2023/08/04	3	33.33	3	33.55	33.75	0	4,831	0.00%
2023/08/02	7	34.22	14.1	34.07	33.60	-7.1	4,849	-0.15%
2023/08/01	2.1	35.32	5	35.46	34.90	-2.9	4,829	-0.06%
2023/07/31	13.1	35.54	3	35.28	35.20	10.1	4,819	0.21%
2023/07/28	3	34.57	7	34.64	34.65	-4	4,785	-0.08%
2023/07/27	2.6	35.55	7	35.54	35.45	-4.4	4,737	-0.09%
2023/07/26	10	36.21	16	35.75	35.25	-6	4,717	-0.13%
2023/07/25	11	36.77	8.5	36.80	36.95	2.5	4,660	0.05%
2023/07/24	14	36.87	5.1	36.78	36.35	9	4,611	0.19%
2023/07/21	20.1	36.67	8	36.58	37.20	12.1	4,545	0.27%
2023/07/20	4	36.73	3.1	36.85	36.65	1	4,500	0.02%
2023/07/19	3	37.98	7	37.62	36.30	-4	4,457	-0.09%
2023/07/18	22.2	38.02	9	37.89	37.60	13.2	4,434	0.30%
2023/07/17	29	39.58	47	39.18	39.00	-18	4,496	-0.40%
2023/07/14	16	38.51	21	38.03	37.60	-5	4,516	-0.11%
2023/07/13	23.1	37.91	6	37.85	37.45	17.1	4,495	0.38%
2023/07/12	53	38.19	69	37.95	38.40	-16	4,353	-0.37%
2023/07/11	244.7	40.46	218.3	40.45	37.85	26.4	4,146	0.64%	大買/大賣/
2023/07/10	105.2	39.14	97.1	39.23	39.30	8.1	3,435	0.24%	大買/
2023/07/07	84.2	37.73	47	37.13	36.35	37.2	2,927	1.27%
2023/07/06	123.1	37.75	130.1	37.91	38.00	-7	2,643	-0.26%	大買/大賣/
2023/07/05	79.1	35.67	78.7	35.63	35.35	0.4	2,271	0.02%
2023/07/04	1.2	32.96	14.8	32.91	33.05	-13.6	2,028	-0.67%
2023/07/03	2	33.20	21	33.11	32.75	-19	1,982	-0.96%
2023/06/30	6	32.39	1	31.70	32.55	5	1,966	0.25%
2023/06/29	0	0.00	4	31.61	31.50	-4	1,966	-0.20%
2023/06/28	1.3	31.56	2	31.75	31.50	-0.7	1,983	-0.03%
2023/06/27	6.2	31.59	1.2	31.29	31.20	5	2,019	0.25%
2023/06/26	2.1	32.96	3	32.85	32.75	-0.9	2,032	-0.05%
2023/06/21	9.5	32.48	13.4	32.44	32.65	-3.9	2,040	-0.19%
2023/06/20	16.7	31.48	24	32.24	32.50	-7.3	2,049	-0.36%
2023/06/19	0	0.00	1	30.65	30.45	-1	2,060	-0.05%
2023/06/16	1.7	30.32	0	0.00	30.15	1.7	2,237	0.08%
2023/06/15	0.4	30.42	1	30.30	30.15	-0.6	2,392	-0.03%
2023/06/14	0	0.00	1	30.60	30.30	-1	2,515	-0.04%
2023/06/13	0.2	30.45	0	0.00	30.20	0.2	2,685	0.01%
2023/06/12	0.2	30.55	0	0.00	30.25	0.2	2,880	0.01%
2023/06/09	0.1	31.35	1	31.00	31.10	-0.9	2,959	-0.03%
2023/06/08	1.1	31.04	0.1	31.10	30.60	1	2,961	0.03%
2023/06/07	6	31.05	0	0.00	31.05	6	2,968	0.20%
2023/06/06	2	30.80	0	0.00	31.50	2	2,980	0.07%
2023/06/05	9	31.57	5.6	31.58	31.70	3.4	2,975	0.11%
2023/06/02	1.2	30.86	0.3	30.80	30.70	0.8	2,966	0.03%
2023/06/01	0.2	30.04	1	29.95	30.00	-0.8	2,969	-0.03%
2023/05/31	0.2	30.40	6	30.43	30.35	-5.8	2,999	-0.19%
2023/05/30	1.6	30.44	0	0.00	30.35	1.6	3,025	0.05%
2023/05/29	2.2	30.56	0.3	30.75	30.90	1.9	3,028	0.06%
2023/05/26	0.2	29.70	1	29.45	29.35	-0.8	3,040	-0.03%
2023/05/25	0.1	29.80	0	0.00	29.80	0.1	3,050	0.00%
2023/05/24	0	29.80	0	0.00	30.00	0	3,068	0.00%
2023/05/22	3	29.80	1	29.75	29.85	2	3,105	0.06%
2023/05/18	2	29.43	0	0.00	29.20	2	3,130	0.06%
2023/05/17	0.2	29.70	0	0.00	29.50	0.2	3,134	0.01%
2023/05/16	0	0.00	10	29.45	29.45	-10	3,142	-0.32%
2023/05/15	2.4	29.22	0	0.00	29.20	2.4	3,150	0.08%
2023/05/11	2	29.30	1	29.10	29.10	1	3,184	0.03%
2023/05/10	0.4	30.16	7	30.15	30.20	-6.6	3,190	-0.21%
2023/05/09	4.1	29.92	0	0.00	29.85	4.1	3,200	0.13%
2023/05/08	2	31.45	1	31.50	30.95	1	3,169	0.03%
2023/05/05	1.1	31.78	1	31.90	31.90	0.1	3,159	0.00%
2023/05/04	0	0.00	3	31.62	32.05	-3	3,165	-0.09%
2023/05/03	3.2	31.80	6	31.72	31.75	-2.8	3,171	-0.09%
2023/05/02	5	31.84	7	31.78	32.00	-2	3,199	-0.06%
2023/04/28	1	31.20	6	31.18	31.10	-5	3,194	-0.16%
2023/04/27	11	30.38	15	30.41	30.55	-4	3,192	-0.13%
2023/04/26	14	30.52	18.5	30.45	30.65	-4.5	3,202	-0.14%
2023/04/25	1.4	31.17	7.3	30.20	30.15	-5.9	3,202	-0.18%
2023/04/24	2.2	31.25	0	0.00	31.00	2.2	3,180	0.07%
2023/04/21	14.6	31.46	12	32.16	31.00	2.6	3,166	0.08%
2023/04/20	49.1	34.13	14	34.01	32.55	35.1	3,091	1.14%
2023/04/19	10	33.33	34.1	34.23	35.25	-24.1	2,896	-0.83%
2023/04/18	21	32.37	23	32.65	32.05	-2	2,709	-0.07%
2023/04/17	5	32.00	2	32.00	31.90	3	2,634	0.11%
2023/04/14	7	31.56	5	31.67	31.70	2	2,619	0.08%
2023/04/13	8.2	31.79	5	31.71	31.45	3.2	2,601	0.12%
2023/04/12	5.2	31.97	11	32.22	32.10	-5.8	2,581	-0.22%
2023/04/11	7	31.61	6	31.69	31.50	1	2,540	0.04%
2023/04/10	3	31.65	4	31.98	31.65	-1	2,526	-0.04%
2023/04/07	6	31.98	12	31.92	31.95	-6	2,499	-0.24%
2023/04/06	1	31.00	13	31.08	31.05	-12	2,456	-0.49%
2023/03/31	4	30.80	17	30.84	30.90	-13	2,448	-0.53%
2023/03/30	0	30.90	1	31.00	31.00	-1	2,436	-0.04%
2023/03/29	6.2	30.57	9	30.53	30.45	-2.8	2,412	-0.12%
2023/03/28	15	30.95	2	30.95	30.45	13	2,396	0.54%
2023/03/27	10	31.86	2	31.58	31.15	8	2,357	0.34%
2023/03/24	28.3	31.68	8.1	31.49	31.75	20.3	2,319	0.87%
2023/03/23	13.5	32.23	18.1	31.90	31.65	-4.6	2,283	-0.20%
2023/03/22	25.4	32.20	15.1	31.84	31.40	10.3	2,221	0.46%
2023/03/21	28	33.13	36.2	32.97	32.55	-8.2	2,163	-0.38%
2023/03/20	20	31.92	23	31.62	32.95	-3	2,011	-0.15%
2023/03/17	36	31.38	8	31.24	31.30	28	1,895	1.48%
2023/03/16	27.2	31.43	10.3	31.38	30.55	16.9	1,772	0.95%
2023/03/15	17.1	30.49	38	31.82	32.10	-20.9	1,611	-1.30%
2023/03/14	4	28.73	7	28.87	29.20	-3	1,415	-0.21%
2023/03/13	1	26.80	1	27.00	26.80	0	1,325	0.00%
2023/03/10	2	27.40	0	0.00	27.30	2	1,311	0.15%
2023/03/09	4	28.46	1	28.30	28.20	3	1,301	0.23%
2023/03/08	2	28.05	6	27.86	28.05	-4	1,284	-0.31%
2023/03/07	16	27.88	0	0.00	27.80	16	1,282	1.25%
2023/03/06	0	27.45	0	0.00	27.20	0	1,267	0.00%
2023/03/03	2.1	27.40	2	27.40	27.25	0.1	1,247	0.01%
2023/03/02	4	27.81	2	28.05	28.10	2	1,214	0.16%
2023/03/01	1.4	28.07	0	0.00	27.60	1.4	1,187	0.11%
2023/02/24	3	27.90	1	28.05	28.30	2	1,176	0.17%
2023/02/23	0	28.60	0	0.00	28.55	0	1,140	0.00%
2023/02/22	0	28.45	2	28.58	28.80	-2	1,131	-0.18%
2023/02/21	0	0.00	7	29.00	29.05	-7	1,122	-0.62%
2023/02/20	2	28.60	5	28.71	28.95	-3	1,098	-0.27%
2023/02/16	1	28.40	1	28.50	28.50	0	1,069	0.00%
2023/02/14	2	28.00	0	0.00	27.90	2	1,046	0.19%
2023/02/13	0	28.85	2	27.70	27.65	-2	1,037	-0.19%
2023/02/10	0	28.55	0	0.00	28.00	0	1,032	0.00%
2023/02/09	0	0.00	2	29.00	29.00	-2	1,018	-0.20%
2023/02/08	2	28.20	3	28.35	29.00	-1	993	-0.10%
2023/02/07	1	28.30	0	0.00	28.60	1	961	0.10%
2023/02/03	1	28.80	2	28.88	29.00	-1	938	-0.11%
2023/02/01	1	28.80	2	28.80	28.90	-1	900	-0.11%
2023/01/31	3	28.70	0	0.00	29.00	3	875	0.34%
2023/01/17	1	27.20	0	0.00	27.35	1	819	0.12%
2023/01/16	1	27.25	0	0.00	27.60	1	800	0.12%
2023/01/13	0	26.80	3	27.30	27.50	-3	784	-0.38%
2023/01/06	0	0.00	1	27.00	27.45	-1	745	-0.13%
2023/01/05	1	27.75	1	27.10	27.05	0	750	0.00%
2023/01/03	0	27.80	0	0.00	27.45	0	740	0.00%
2022/12/29	1	26.85	0	0.00	27.90	1	737	0.14%
2022/12/28	0	28.10	0	0.00	27.60	0	737	0.00%
2022/12/27	0	0.00	2	28.50	28.10	-2	734	-0.27%
2022/12/26	3	28.07	0	0.00	28.20	3	733	0.41%
2022/12/22	0	0.00	1	27.45	27.50	-1	738	-0.14%
2022/12/20	0	0.00	2	26.43	26.05	-2	757	-0.26%
2022/12/16	1	28.30	1	28.20	28.00	0	788	0.00%
2022/12/15	2	28.90	0	0.00	28.80	2	784	0.25%
2022/12/14	2	29.10	1	29.05	29.15	1	780	0.13%
2022/12/13	3	29.73	10.3	29.77	29.40	-7.3	772	-0.94%
2022/12/12	6.2	29.11	10	28.78	29.30	-3.8	733	-0.51%
2022/12/09	12	28.73	34	28.75	28.55	-22	706	-3.11%
2022/12/08	2	27.50	0	0.00	27.60	2	672	0.30%
2022/12/07	31	27.81	0	0.00	27.45	31	679	4.56%
2022/12/01	5	27.80	0	0.00	27.50	5	702	0.71%
2022/11/30	1	27.75	5	28.00	27.65	-4	711	-0.56%
2022/11/29	1	27.10	1	27.30	27.50	0	711	0.00%
2022/11/23	1	26.85	0	0.00	27.00	1	763	0.13%
2022/11/21	1	27.00	2	27.15	27.00	-1	801	-0.12%
2022/11/18	1	27.40	0	0.00	26.95	1	837	0.12%
2022/11/17	3	27.30	1	27.50	27.75	2	838	0.24%
2022/11/14	0	0.00	1.4	25.95	26.00	-1.4	897	-0.15%
2022/11/11	0	0.00	1	25.75	25.95	-1	904	-0.11%
2022/11/09	0	0.00	1	25.25	25.25	-1	928	-0.11%
2022/11/08	1	25.70	0	0.00	25.15	1	947	0.11%
2022/11/07	1	25.00	3	24.95	25.10	-2	948	-0.21%
2022/11/02	1	24.30	1	24.30	24.20	0	984	0.00%
2022/11/01	1	23.90	0	0.00	23.95	1	1,011	0.10%
2022/10/31	1	23.30	0	0.00	23.45	1	1,020	0.10%
2022/10/28	1.2	23.22	0	0.00	23.25	1.2	1,031	0.12%
2022/10/26	0	0.00	9	23.01	22.85	-9	1,079	-0.83%
2022/10/25	1.2	23.35	0	0.00	23.20	1.2	1,082	0.11%
2022/10/18	1	24.10	0	0.00	24.00	1	1,125	0.09%
2022/10/13	2	23.78	0.2	24.40	23.00	1.9	1,171	0.16%
2022/10/11	3	25.00	3	24.72	24.65	0	1,210	0.00%
2022/10/06	1.2	26.31	0	0.00	26.15	1.2	1,242	0.09%
2022/10/05	0	0.00	3.1	25.77	25.50	-3.1	1,274	-0.24%
2022/10/04	0	0.00	0	25.80	25.65	0	1,385	0.00%
2022/10/03	0	26.45	0	0.00	25.00	0	1,494	0.00%
2022/09/30	2	24.55	0	0.00	25.25	2	1,611	0.12%
2022/09/29	0	0.00	0.3	25.10	25.15	-0.3	1,666	-0.02%
2022/09/28	5	25.22	6	24.88	24.80	-1	1,701	-0.06%
2022/09/27	6	26.80	9	26.33	26.80	-3	1,775	-0.17%
2022/09/26	2.1	26.46	16	26.59	26.50	-14	1,832	-0.76%
2022/09/20	1	28.80	15	28.79	28.80	-14	2,162	-0.65%
2022/09/19	14	29.13	0	0.00	28.75	14	2,259	0.62%
2022/09/16	1	28.90	6	29.00	28.75	-5	2,273	-0.22%
2022/09/15	3.4	29.61	2	29.48	29.30	1.4	2,281	0.06%
2022/09/14	2	29.98	2	29.50	30.00	0	2,296	0.00%
2022/09/13	13	30.05	0	0.00	29.95	13	2,312	0.56%
2022/09/08	5	28.90	0	0.00	28.80	5	2,344	0.21%
2022/09/07	1	28.55	0	0.00	28.05	1	2,372	0.04%
2022/09/06	2	28.80	12	29.40	28.45	-10	2,398	-0.42%
2022/09/05	7	29.83	2	29.78	29.50	5	2,430	0.21%
2022/09/02	1	29.95	10	29.98	29.95	-9	2,490	-0.36%
2022/09/01	7	29.95	13	29.97	29.95	-6	2,517	-0.24%
2022/08/31	8	29.46	0.4	30.00	29.95	7.6	2,552	0.30%
2022/08/30	0	0.00	8	29.86	29.75	-8	2,593	-0.31%
2022/08/29	9	28.38	11	28.45	28.90	-2	2,613	-0.08%
2022/08/26	11	29.45	1	29.55	29.35	10	2,674	0.37%
2022/08/25	6	29.83	24	29.64	29.95	-18	2,680	-0.67%
2022/08/24	5	28.72	2	29.10	28.65	3	2,668	0.11%
2022/08/23	1	28.90	0	0.00	28.90	1	2,662	0.04%
2022/08/22	8	30.04	5	29.81	29.40	3	2,660	0.11%
2022/08/19	4	29.64	7.4	29.65	29.95	-3.4	2,644	-0.13%
2022/08/18	1	29.00	9	28.90	29.00	-8	2,604	-0.31%
2022/08/17	4	28.74	4	28.66	28.40	0	2,620	0.00%
2022/08/16	10	28.80	3	29.43	28.60	7	2,611	0.27%
2022/08/15	3	29.18	9	29.06	29.25	-6	2,589	-0.23%
2022/08/12	3	28.58	6	28.56	28.65	-3	2,573	-0.12%
2022/08/11	3	28.48	0	0.00	28.50	3	2,569	0.12%
2022/08/10	5	28.53	8	28.51	28.45	-3	2,569	-0.12%
2022/08/09	28.1	28.67	0	0.00	28.85	28.1	2,562	1.10%
2022/08/08	3	28.17	4	28.00	28.60	-1	2,544	-0.04%
2022/08/05	1	26.60	4	26.81	26.75	-3	2,522	-0.12%
2022/08/04	2	26.05	2	25.90	25.90	0	2,522	0.00%
2022/08/03	7	26.09	1	26.45	26.05	6	2,513	0.24%
2022/08/02	6	27.55	11	27.10	27.00	-5	2,498	-0.20%
2022/08/01	1	28.30	8	28.38	28.50	-7	2,486	-0.28%
2022/07/29	0	0.00	10	28.15	28.65	-10	2,486	-0.40%
2022/07/27	2	27.90	1	28.10	28.30	1	2,485	0.04%
2022/07/26	6	28.22	3	27.92	27.90	3	2,478	0.12%
2022/07/22	2	29.15	0	0.00	29.05	2	2,465	0.08%
2022/07/20	4	29.16	10	29.40	28.90	-6	2,460	-0.24%
2022/07/19	5	29.20	2	29.18	29.20	3	2,454	0.12%
2022/07/18	19	28.78	2	28.93	28.85	17	2,445	0.70%
2022/07/15	2	28.48	10	27.58	28.70	-8	2,419	-0.33%
2022/07/14	2	28.00	1	28.25	27.90	1	2,410	0.04%
2022/07/13	8	28.14	7	28.20	27.65	1	2,414	0.04%
2022/07/12	7	28.04	4	28.90	27.85	3	2,385	0.13%
2022/07/11	17	31.20	15	31.02	30.90	2	2,288	0.09%
2022/07/08	18	33.19	23.4	33.06	32.95	-5.4	2,183	-0.25%
2022/07/07	4	30.75	4	29.74	31.30	0	2,070	0.00%
2022/07/06	4.2	30.89	2.1	31.50	30.40	2.1	2,018	0.10%
2022/07/05	25	32.60	2	32.38	32.75	23	2,015	1.14%
2022/07/04	1	33.10	7	31.93	33.00	-6	1,931	-0.31%
2022/07/01	7	31.63	18.1	31.47	30.45	-11.1	1,891	-0.59%
2022/06/30	6	33.09	6.1	33.43	33.50	-0.1	1,828	-0.01%
2022/06/29	4.2	34.01	14.1	33.96	34.40	-9.9	1,791	-0.55%
2022/06/28	27.2	34.28	7.2	33.51	34.65	20	1,701	1.18%
2022/06/27	7	32.60	12	31.37	33.10	-5	1,584	-0.32%
2022/06/24	6	29.83	7.1	29.90	30.10	-1.1	1,525	-0.07%
2022/06/23	0.4	29.36	3	29.08	29.30	-2.6	1,520	-0.17%
2022/06/22	4	30.31	1.1	29.68	29.55	2.9	1,515	0.19%
2022/06/21	0.1	29.10	2	29.75	30.05	-1.9	1,493	-0.13%
2022/06/20	2	29.83	14	29.17	29.80	-12	1,476	-0.81%
2022/06/17	2	29.60	25.1	29.80	30.35	-23.1	1,450	-1.59%
2022/06/16	8	30.01	9	30.49	29.65	-1	1,432	-0.07%
2022/06/15	2	30.40	10	30.64	29.95	-8	1,410	-0.57%
2022/06/14	7	29.77	40.1	29.80	30.75	-33.1	1,418	-2.33%
2022/06/13	9	31.21	8.1	30.72	31.30	0.9	1,381	0.07%
2022/06/10	10	30.15	1.6	30.09	30.60	8.4	1,319	0.64%
2022/06/09	8.7	30.12	13.1	29.72	30.10	-4.4	1,279	-0.34%
2022/06/08	9	28.92	17	28.41	29.20	-8	1,222	-0.65%
2022/06/07	5	27.22	15	27.45	27.50	-10	1,182	-0.85%
2022/06/06	25.1	28.33	16	28.21	28.50	9.1	1,155	0.79%
2022/06/02	4	25.96	5	25.73	26.20	-1	1,099	-0.09%
2022/06/01	11	25.46	0	0.00	25.50	11	1,089	1.01%
2022/05/31	1	24.30	1	24.20	24.40	0	1,092	0.00%
2022/05/26	1	23.80	3	23.72	23.55	-2	1,093	-0.18%
2022/05/25	5	23.85	2.1	23.71	24.05	2.9	1,088	0.27%
2022/05/20	2	23.20	0	0.00	23.10	2	1,114	0.18%
2022/05/19	0	0.00	1	22.70	23.00	-1	1,119	-0.09%
2022/05/18	0.1	23.00	2	23.05	23.20	-1.9	1,128	-0.17%
2022/05/17	1.1	22.85	0	0.00	22.70	1.1	1,134	0.10%
2022/05/16	0	0.00	1.2	22.34	22.15	-1.2	1,142	-0.11%
2022/05/13	0.5	21.80	2	21.35	21.75	-1.5	1,159	-0.13%
2022/05/12	0	21.15	2	21.35	21.05	-2	1,180	-0.17%
2022/05/11	0	22.35	0	0.00	22.10	0	1,219	0.00%
2022/05/10	0.2	21.93	2	22.45	22.45	-1.8	1,230	-0.15%
2022/05/09	0.1	22.45	3	22.30	21.80	-2.9	1,240	-0.23%
2022/05/06	0.1	23.10	1	23.00	23.05	-0.9	1,233	-0.08%
2022/05/05	7	24.22	0	0.00	23.95	7	1,236	0.57%
2022/05/03	1	22.90	0	0.00	22.90	1	1,244	0.08%
2022/04/29	0.4	23.70	0	0.00	23.25	0.4	1,259	0.04%
2022/04/28	0.2	23.36	4.1	23.13	23.25	-3.9	1,273	-0.31%
2022/04/27	0.2	23.04	1	22.55	23.25	-0.8	1,282	-0.07%
2022/04/26	1	24.20	4	23.83	23.70	-3	1,275	-0.24%
2022/04/25	0.2	24.27	4	24.33	24.00	-3.8	1,279	-0.30%
2022/04/22	1.5	25.20	1	25.31	25.10	0.5	1,280	0.04%
2022/04/21	0	0.00	1	25.85	25.80	-1	1,313	-0.08%
2022/04/20	2.1	26.50	2	26.20	26.10	0.1	1,335	0.00%
2022/04/19	2.1	26.80	1.1	26.94	26.70	1.1	1,357	0.08%
2022/04/18	0.1	25.34	0	0.00	25.30	0.1	1,374	0.00%
2022/04/15	2	25.85	9	25.57	25.10	-7	1,395	-0.50%
2022/04/14	0	26.80	5	26.50	26.15	-5	1,454	-0.34%
2022/04/13	0	0.00	1	26.70	26.45	-1	1,508	-0.07%
2022/04/12	1.1	26.03	2	26.00	26.00	-0.9	1,634	-0.05%
2022/04/11	0.6	26.87	7	26.93	26.05	-6.4	1,772	-0.36%
2022/04/08	0.6	27.71	1	27.40	27.55	-0.4	1,899	-0.02%
2022/04/07	0.1	28.36	2	28.20	27.15	-1.9	2,246	-0.08%
2022/04/06	8	28.54	4	28.65	28.30	4	2,627	0.15%
2022/04/01	7	29.11	24	29.16	29.15	-17	2,803	-0.61%
2022/03/31	8	30.04	4.2	29.90	29.70	3.8	2,800	0.14%
2022/03/30	1	30.45	6	30.03	30.25	-5	2,816	-0.18%
2022/03/29	13.1	29.47	2	29.30	29.40	11.1	2,851	0.39%
2022/03/28	4	30.43	0	0.00	30.30	4	2,817	0.14%
2022/03/25	2.2	31.51	4	31.44	31.35	-1.8	2,806	-0.06%
2022/03/24	2	31.80	3	31.70	31.85	-1	2,807	-0.04%
2022/03/23	2	31.90	1.4	31.90	31.70	0.6	2,824	0.02%
2022/03/22	3	31.90	2	32.23	31.75	1	2,886	0.03%
2022/03/21	1	32.00	0	0.00	31.70	1	2,916	0.03%
2022/03/18	0	0.00	0.1	32.20	32.00	-0.1	2,930	0.00%
2022/03/17	3.4	31.69	0	0.00	31.75	3.4	2,939	0.11%
2022/03/16	0.4	31.88	13	31.97	32.10	-12.6	2,925	-0.43%
2022/03/15	1.5	31.65	3.3	31.71	31.50	-1.8	2,943	-0.06%
2022/03/14	2	32.25	0	0.00	32.20	2	2,953	0.07%
2022/03/11	0	32.57	0	0.00	32.30	0	2,982	0.00%
2022/03/10	0	33.20	3	32.70	32.65	-3	2,994	-0.10%
2022/03/09	8	32.38	5	32.09	32.50	3	3,020	0.10%
2022/03/08	0	0.00	1	32.20	31.60	-1	3,030	-0.03%
2022/03/07	3	33.35	1	33.10	32.85	2	3,029	0.07%
2022/03/04	1	34.90	6	34.68	34.40	-5	3,038	-0.16%
2022/03/03	6.1	34.42	0	0.00	34.20	6.1	3,068	0.20%
2022/03/02	1.1	33.75	1	33.95	33.75	0.1	3,136	0.00%
2022/03/01	1	33.55	8	33.61	33.90	-7	3,155	-0.22%
2022/02/25	2	33.10	8	33.25	33.25	-6	3,176	-0.19%
2022/02/24	13	33.42	14	33.02	32.95	-1	3,209	-0.03%
2022/02/23	5	34.03	0	0.00	34.15	5	3,223	0.16%
2022/02/22	8	33.93	0	0.00	33.70	8	3,287	0.24%
2022/02/21	1	34.70	0	0.00	34.70	1	3,383	0.03%
2022/02/18	0	35.05	0	0.00	35.05	0	3,502	0.00%
2022/02/17	14	35.33	3	35.55	35.00	11	3,580	0.31%
2022/02/16	3	35.35	10	35.42	35.10	-7	3,620	-0.19%
2022/02/15	4	35.14	1	34.95	35.00	3	3,683	0.08%
2022/02/14	2	34.85	1	35.05	34.80	1	3,709	0.03%
2022/02/11	0	36.45	6	36.28	36.30	-6	3,725	-0.16%
2022/02/10	3	34.52	1	34.50	34.30	2	3,727	0.05%
2022/02/09	1	34.47	0	0.00	35.00	1	3,770	0.03%
2022/02/08	9	34.67	5.2	34.64	34.40	3.8	3,816	0.10%
2022/02/07	0	34.00	0	0.00	34.15	0	3,894	0.00%
2022/01/26	1.5	33.40	1.5	33.33	33.40	0.1	3,994	0.00%
2022/01/25	1.1	33.78	0	0.00	33.40	1.1	4,257	0.02%
2022/01/24	4.5	33.41	4.1	33.31	33.50	0.4	4,547	0.01%
2022/01/21	3	34.03	19	33.86	33.80	-16	4,742	-0.34%
2022/01/20	6.2	34.15	0	0.00	33.90	6.2	4,836	0.13%
2022/01/19	3	34.43	0	0.00	34.10	3	4,880	0.06%
2022/01/18	9.1	34.97	1	35.20	34.40	8.1	4,982	0.16%
2022/01/17	3.1	33.90	2	34.15	34.55	1.1	5,032	0.02%
2022/01/14	9	34.02	0	0.00	33.80	9	5,129	0.18%
2022/01/13	8	34.91	0	0.00	34.80	8	5,199	0.15%
2022/01/12	3	35.78	2	35.60	35.10	1	5,312	0.02%
2022/01/11	9	35.99	2	36.18	35.65	7	5,471	0.13%
2022/01/10	3	37.10	3	37.23	36.70	0	5,516	0.00%
2022/01/07	4	36.94	10.2	36.74	36.30	-6.2	5,605	-0.11%
2022/01/06	2	38.07	30	37.62	37.65	-28	5,707	-0.49%
2022/01/05	19.2	39.17	32.1	39.46	38.10	-12.9	5,902	-0.22%
2022/01/04	18	38.75	10	39.10	39.50	8	5,927	0.13%
2022/01/03	12.2	39.87	20.2	40.08	39.05	-8.1	5,861	-0.14%
2021/12/30	40.4	39.79	38.9	39.51	39.70	1.5	5,800	0.03%
2021/12/29	37.2	38.45	55.3	38.55	39.80	-18.1	5,503	-0.33%
2021/12/28	30	36.93	31.1	36.81	37.90	-1.1	5,193	-0.02%
2021/12/27	2	34.58	0	0.00	34.50	2	5,182	0.04%
2021/12/24	10	34.40	3	34.27	34.15	7	5,373	0.13%
2021/12/23	0	0.00	17	34.83	34.80	-17	5,592	-0.30%
2021/12/22	0.1	33.90	3	34.00	33.75	-3	5,938	-0.05%
2021/12/21	1	33.70	1	33.80	33.80	0	6,309	0.00%
2021/12/20	6	34.38	2	34.70	34.00	4	6,533	0.06%
2021/12/17	6.3	34.07	1	33.90	33.80	5.3	6,628	0.08%
2021/12/16	12.4	35.34	13	35.23	35.00	-0.6	6,729	-0.01%
2021/12/15	3	33.53	5	34.20	34.70	-2	6,706	-0.03%
2021/12/14	1.1	33.12	2	33.33	33.10	-1	6,747	-0.01%
2021/12/13	6.2	34.08	6	33.88	33.85	0.2	6,877	0.00%
2021/12/10	1.2	34.62	4.5	34.48	34.30	-3.3	7,048	-0.05%
2021/12/09	1.3	34.13	11	34.49	34.20	-9.7	7,050	-0.14%
2021/12/08	2.3	33.51	0.1	33.65	33.65	2.2	7,078	0.03%
2021/12/07	1	33.60	4	33.64	33.40	-3	7,108	-0.04%
2021/12/06	0	0.00	42	34.04	34.15	-42	7,142	-0.59%
2021/12/03	0	0.00	1	34.85	34.25	-1	7,194	-0.01%
2021/12/02	8.7	33.58	1	33.90	33.15	7.7	7,209	0.11%
2021/12/01	1	33.70	1	33.75	33.85	0	7,283	0.00%
2021/11/30	12	34.28	1	34.05	34.10	11	7,423	0.15%
2021/11/29	7	33.40	5	33.27	33.45	2	7,551	0.03%
2021/11/26	25.3	34.72	22.1	34.89	34.15	3.3	7,593	0.04%
2021/11/25	2.2	35.68	8	35.78	35.65	-5.9	7,649	-0.08%
2021/11/24	2	35.93	9	36.02	35.90	-7	7,795	-0.09%
2021/11/23	7.1	36.08	5	36.14	35.60	2.1	8,168	0.03%
2021/11/22	12	36.52	7	36.68	36.25	5	8,335	0.06%
2021/11/19	10.6	36.33	11	36.40	35.90	-0.4	8,407	0.00%
2021/11/18	27	37.72	33	36.82	36.60	-6	8,395	-0.07%
2021/11/17	31	37.38	6	37.33	38.00	25	8,354	0.30%
2021/11/16	14	36.80	44.1	36.86	36.30	-30.1	8,369	-0.36%
2021/11/15	35.1	35.76	20	35.79	36.05	15.1	8,405	0.18%
2021/11/12	15.1	35.18	6	35.18	35.10	9.1	8,506	0.11%
2021/11/11	9	36.19	20	36.14	35.65	-11	8,636	-0.13%
2021/11/10	2	36.48	57.2	36.33	36.25	-55.2	8,757	-0.63%
2021/11/09	14.7	36.44	6.5	36.22	36.65	8.2	9,009	0.09%
2021/11/08	11.2	35.88	5.6	36.09	35.65	5.6	9,115	0.06%
2021/11/05	7.4	36.05	21	36.55	36.15	-13.6	9,159	-0.15%
2021/11/04	16.1	36.70	31.3	36.75	36.55	-15.2	9,198	-0.17%
2021/11/03	34.3	36.61	7	36.65	36.45	27.3	9,195	0.30%
2021/11/02	41.2	38.23	59.5	37.75	37.00	-18.3	9,183	-0.20%
2021/11/01	50.5	39.63	39	39.39	39.90	11.5	9,108	0.13%
2021/10/29	47.1	37.13	105.2	37.16	37.30	-58.1	9,048	-0.64%	大賣/
2021/10/28	11	35.88	36.3	35.97	36.20	-25.3	9,008	-0.28%
2021/10/27	7	35.07	7	35.13	35.00	0	9,053	0.00%
2021/10/26	59.5	35.37	23.5	35.58	35.10	36.1	9,048	0.40%
2021/10/25	17	35.37	17	35.28	34.95	0	8,983	0.00%
2021/10/22	32	35.44	12	35.61	35.25	20	9,010	0.22%
2021/10/21	26.3	36.53	25	36.91	36.10	1.3	9,001	0.01%
2021/10/20	42.1	36.43	8	36.49	36.20	34.1	8,966	0.38%
2021/10/19	59.8	37.25	22.3	37.45	37.20	37.5	8,954	0.42%
2021/10/18	23	36.13	32.1	36.10	36.00	-9.1	8,880	-0.10%
2021/10/15	22	36.15	18.1	36.35	36.30	3.9	8,953	0.04%
2021/10/14	31.1	36.08	40	36.16	35.70	-9	9,077	-0.10%
2021/10/13	53.8	35.78	51.7	36.12	36.90	2.2	9,218	0.02%
2021/10/12	16	33.42	14.4	33.28	33.90	1.6	9,239	0.02%
2021/10/08	6	35.18	11.1	35.42	34.85	-5.1	9,289	-0.06%
2021/10/07	27	35.00	27	34.74	35.55	0	9,247	0.00%
2021/10/06	11	33.84	2	33.86	33.50	9	9,169	0.10%
2021/10/05	19	33.30	25.8	32.39	33.90	-6.8	9,156	-0.07%
2021/10/04	95.3	34.84	20	34.23	33.10	75.3	9,074	0.83%
2021/10/01	45	36.69	75	36.88	36.30	-30	8,899	-0.34%
2021/09/30	56.1	37.22	39.2	37.09	36.25	16.9	8,696	0.19%
2021/09/29	58.9	39.47	51.7	39.03	38.60	7.1	8,459	0.08%
2021/09/28	46.3	38.86	32.6	38.91	40.00	13.7	8,080	0.17%
2021/09/27	19.1	36.71	28.1	36.61	36.45	-9	7,705	-0.12%
2021/09/24	16	34.84	20.1	34.95	34.60	-4.1	7,493	-0.05%
2021/09/23	18.8	34.32	23.1	34.31	35.20	-4.3	7,406	-0.06%
2021/09/22	18.4	32.65	4	32.75	32.80	14.4	7,296	0.20%
2021/09/17	9.1	33.79	17	33.33	33.80	-7.9	7,257	-0.11%
2021/09/16	33	34.64	25.1	34.49	34.05	8	7,187	0.11%
2021/09/15	37	34.57	26	34.08	35.35	11	7,035	0.16%
2021/09/14	7	32.56	4	32.56	32.15	3	6,856	0.04%
2021/09/13	14.3	33.17	11	33.37	32.70	3.3	6,834	0.05%
2021/09/10	15	32.60	1.1	32.64	32.80	13.9	6,795	0.20%
2021/09/09	13	32.84	7	32.74	33.05	6	6,757	0.09%
2021/09/08	4	31.46	6	31.45	31.05	-2	6,707	-0.03%
2021/09/07	6	33.18	2.3	32.62	32.50	3.7	6,677	0.06%
2021/09/06	14.5	33.33	6	33.48	33.05	8.5	6,634	0.13%
2021/09/03	18.1	33.39	39.7	32.94	35.00	-21.7	6,541	-0.33%
2021/09/02	20.2	35.17	17.2	35.91	34.20	3	6,390	0.05%
2021/09/01	1	36.15	19	35.77	35.70	-18	6,239	-0.29%
2021/08/31	21	35.70	33	35.72	36.20	-12	6,141	-0.20%
2021/08/30	58.7	36.21	42.6	36.43	36.05	16.2	6,010	0.27%
2021/08/27	59.2	36.80	64.2	36.29	35.80	-5	5,847	-0.08%
2021/08/26	38	33.75	37.3	34.78	35.10	0.7	5,451	0.01%
2021/08/25	8	31.05	23	31.68	31.95	-15	5,249	-0.29%
2021/08/24	23	30.40	3	29.90	29.05	20	5,152	0.39%
2021/08/23	24.1	29.57	20	30.05	30.25	4.1	5,103	0.08%
2021/08/20	19	29.32	18	27.72	29.55	1	5,034	0.02%
2021/08/19	14	29.91	14	29.56	28.75	0	4,895	0.00%
2021/08/18	28.3	31.40	23	31.12	31.90	5.3	4,775	0.11%
2021/08/17	36	33.49	16.7	33.25	32.40	19.3	4,636	0.42%
2021/08/16	30.5	36.17	23.4	36.25	36.00	7.1	4,441	0.16%
2021/08/13	35.8	37.20	67.5	36.42	37.90	-31.7	4,278	-0.74%
2021/08/12	23	34.88	18.6	34.92	36.10	4.4	3,995	0.11%
2021/08/11	8.4	33.33	21	32.60	32.95	-12.6	3,857	-0.33%
2021/08/10	21.1	34.35	10	33.96	33.40	11.1	3,779	0.29%
2021/08/09	18	34.87	24	34.58	34.50	-6	3,702	-0.16%
2021/08/06	7.5	34.90	40.1	34.71	34.70	-32.6	3,649	-0.89%
2021/08/05	40.9	35.17	47.2	35.44	35.65	-6.4	3,580	-0.18%
2021/08/04	71.6	35.94	69.9	35.91	36.00	1.7	3,431	0.05%
2021/08/03	73.7	32.46	18.3	32.49	34.10	55.4	3,232	1.71%
2021/08/02	23	31.97	29	31.84	32.15	-6	3,079	-0.19%
2021/07/30	5	30.17	27	29.99	29.80	-22	2,942	-0.75%
2021/07/29	7.1	30.25	3	30.08	29.80	4.1	2,918	0.14%
2021/07/28	12	28.88	4.1	29.20	30.40	7.9	2,902	0.27%
2021/07/27	8.1	29.63	35.2	29.35	29.05	-27.1	2,871	-0.95%
2021/07/26	8	30.86	31	30.79	30.60	-23	2,850	-0.81%
2021/07/23	25	31.85	14	31.55	31.30	11	2,867	0.38%
2021/07/22	34	31.18	28	30.83	31.05	6	2,837	0.21%
2021/07/21	16	30.62	18.1	30.63	30.15	-2.1	2,836	-0.07%
2021/07/20	40.2	31.36	41.2	31.39	31.20	-1	2,716	-0.04%
2021/07/19	46.6	31.07	93.2	30.36	31.80	-46.6	2,483	-1.88%
2021/07/16	55	29.18	29	29.21	29.10	26	2,224	1.17%
2021/07/15	32.1	27.76	16	27.44	28.15	16.1	2,013	0.80%
2021/07/14	0	0.00	4.1	23.45	25.60	-4.1	1,852	-0.22%
2021/07/13	0	0.00	10	23.83	23.55	-10	1,827	-0.55%
2021/07/12	1	24.20	28	23.98	23.95	-27	1,813	-1.49%
2021/07/09	5	23.00	15	23.17	23.25	-10	1,778	-0.56%
2021/07/08	5	23.07	0	0.00	23.30	5	1,814	0.28%
2021/07/07	9	23.21	2	23.40	23.30	7	1,867	0.37%
2021/07/05	0	0.00	6	23.63	23.95	-6	1,951	-0.31%
2021/07/02	0	0.00	1.2	23.37	23.35	-1.2	2,043	-0.06%
2021/07/01	5.1	23.10	15	23.43	23.35	-9.9	2,079	-0.48%
2021/06/30	30	23.77	6.1	23.82	23.60	23.9	2,103	1.14%
2021/06/29	4	23.60	2	23.78	23.35	2	2,097	0.10%
2021/06/28	0.1	23.40	10	23.85	23.85	-9.9	2,090	-0.48%
2021/06/25	0	23.40	0.4	23.22	23.15	-0.4	2,092	-0.02%
2021/06/24	0	0.00	2	23.15	23.35	-2	2,100	-0.10%
2021/06/23	0	0.00	10	23.60	23.10	-10	2,116	-0.47%
2021/06/22	1	22.95	0	0.00	22.95	1	2,121	0.05%
2021/06/21	5	23.15	2	23.30	23.10	3	2,127	0.14%
2021/06/18	5	23.98	0	24.00	23.95	5	2,145	0.23%
2021/06/17	2	24.43	0	0.00	24.50	2	2,202	0.09%
2021/06/16	2	26.00	6	25.27	24.80	-4	2,209	-0.18%
2021/06/15	2	24.20	2	23.90	24.10	0	2,201	0.00%
2021/06/11	0	0.00	3	24.05	23.90	-3	2,209	-0.14%
2021/06/10	10	23.50	0	23.60	23.80	10	2,228	0.45%
2021/06/09	4	23.00	5	23.50	23.40	-1	2,244	-0.04%
2021/06/08	0	0.00	1	23.60	23.55	-1	2,263	-0.04%
2021/06/01	0	0.00	2	24.35	24.80	-2	2,512	-0.08%
2021/05/31	0	0.00	0	23.95	23.80	0	2,507	0.00%
2021/05/28	1	24.25	1	24.00	23.80	0	2,506	0.00%
2021/05/27	1	23.40	1	23.40	23.50	0	2,506	0.00%
2021/05/26	0	0.00	1	23.65	23.55	-1	2,513	-0.04%
2021/05/25	5	23.55	0	0.00	23.55	5	2,530	0.20%
2021/05/24	3	22.82	2	22.60	22.95	1	2,544	0.04%
2021/05/21	0	22.25	0	0.00	22.30	0	2,557	0.00%
2021/05/20	3	22.57	9	22.69	22.10	-6	2,578	-0.23%
2021/05/19	2.2	21.82	1.3	22.12	23.30	0.9	2,583	0.03%
2021/05/18	5	22.10	28	21.80	22.55	-23	2,583	-0.89%
2021/05/17	1	21.55	34	20.78	20.75	-33	2,594	-1.27%
2021/05/14	6	23.77	4	24.03	23.05	2	2,578	0.08%
2021/05/13	7	22.73	4.2	22.77	22.60	2.8	2,559	0.11%
2021/05/12	19	24.26	8	24.33	23.25	11	2,549	0.43%
2021/05/11	13	25.77	29.1	26.71	25.65	-16.1	2,515	-0.64%
2021/05/10	1	27.80	16	28.08	27.80	-15	2,500	-0.60%
2021/05/07	4	27.58	18	27.47	27.80	-14	2,511	-0.56%
2021/05/06	9	27.19	3	27.90	27.10	6	2,501	0.24%
2021/05/05	20	27.52	1	27.10	27.05	19	2,480	0.77%
2021/05/04	37	28.31	25	27.87	27.80	12	2,459	0.49%
2021/05/03	30	29.74	8	29.86	29.40	22	2,416	0.91%
2021/04/29	13	29.40	6	29.85	29.90	7	2,358	0.30%
2021/04/28	9.3	29.03	13	29.17	28.85	-3.7	2,298	-0.16%
2021/04/27	26.2	29.45	17	29.48	29.85	9.2	2,231	0.41%
2021/04/26	11	28.58	10	28.58	28.65	1	2,130	0.05%
2021/04/23	2	27.90	6	27.50	27.80	-4	2,117	-0.19%
2021/04/22	3	28.08	10	28.29	27.50	-7	2,129	-0.33%
2021/04/21	23	29.07	16	29.09	29.00	7	2,085	0.34%
2021/04/20	5	28.50	2.5	28.75	28.75	2.5	2,046	0.12%
2021/04/19	13	27.46	2	27.70	27.45	11	2,029	0.54%
2021/04/16	2	27.88	1	28.25	27.75	1	2,034	0.05%
2021/04/15	0	0.00	9	27.80	27.70	-9	2,085	-0.43%
2021/04/14	21	27.54	9	27.23	27.35	12	2,125	0.56%
2021/04/13	13	28.86	21	29.26	28.30	-8	2,145	-0.37%
2021/04/12	9	28.30	16	28.24	28.20	-7	2,185	-0.32%
2021/04/09	24	29.31	8	28.84	28.80	16	2,340	0.68%
2021/04/08	8	28.98	6	29.25	29.50	2	2,298	0.09%
2021/04/07	16	28.38	9	28.46	28.60	7	2,234	0.31%
2021/04/06	7	28.22	30	28.29	28.35	-23	2,282	-1.01%
2021/04/01	0.5	27.10	1	27.40	27.10	-0.5	2,308	-0.02%
2021/03/31	1	27.15	0	0.00	27.05	1	2,309	0.04%
2021/03/30	6	27.24	2	27.28	27.20	4	2,331	0.17%
2021/03/26	5	27.04	0.4	27.20	27.10	4.6	2,376	0.20%
2021/03/25	8	27.57	0	0.00	27.50	8	2,364	0.34%
2021/03/24	10	27.79	20	27.97	27.75	-10	2,365	-0.42%
2021/03/23	9	28.15	10	28.60	28.05	-1	2,370	-0.04%
2021/03/22	0	0.00	30	28.66	28.95	-30	2,349	-1.28%
2021/03/19	6	27.84	1	27.80	27.80	5	2,307	0.22%
2021/03/18	1	28.10	11	28.15	28.25	-10	2,309	-0.43%
2021/03/17	13	27.63	1	28.05	27.55	12	2,318	0.52%
2021/03/16	1	27.80	3	27.92	27.75	-2	2,343	-0.09%
2021/03/15	3	28.75	6	28.58	28.40	-3	2,371	-0.13%
2021/03/12	5	28.22	6	28.38	28.25	-1	2,386	-0.04%
2021/03/11	18	28.25	8	28.56	28.20	10	2,442	0.41%
2021/03/10	29	28.78	72.5	28.01	28.55	-43.5	2,539	-1.71%
2021/03/09	109.5	28.63	21	28.40	28.65	88.5	2,665	3.32%	大買/
2021/03/08	0	26.70	8	26.35	26.85	-8	2,569	-0.31%
2021/03/05	7	25.88	0	0.00	25.65	7	2,574	0.27%
2021/03/04	0	0.00	5	26.45	26.05	-5	2,603	-0.19%
2021/03/03	0	26.60	0	0.00	26.30	0	2,616	0.00%
2021/03/02	5	26.41	1	25.85	25.85	4	2,649	0.15%
2021/02/26	0	26.85	1	26.50	26.50	-1	2,714	-0.04%
2021/02/25	0	0.00	5	26.95	26.70	-5	2,768	-0.18%
2021/02/24	3	27.77	2	27.25	27.05	1	2,773	0.04%
2021/02/23	11	27.02	3	27.13	27.35	8	2,778	0.29%
2021/02/22	7	26.26	2	26.80	26.90	5	2,803	0.18%
2021/02/19	2	26.00	1	26.15	26.00	1	2,844	0.04%
2021/02/18	0	24.70	1	25.60	25.70	-1	2,887	-0.03%
2021/02/17	4	24.01	6	24.10	24.70	-2	2,915	-0.07%
2021/02/05	8.6	24.00	0	0.00	24.10	8.6	2,902	0.30%
2021/02/04	4	24.20	0	0.00	24.10	4	2,966	0.13%
2021/02/03	6	24.64	1	25.15	24.60	5	2,986	0.17%
2021/02/02	1	24.10	0	0.00	24.10	1	3,001	0.03%
2021/02/01	2	23.48	22	23.86	23.70	-20	3,041	-0.66%
2021/01/29	8	25.59	17	25.85	24.80	-9	3,067	-0.29%
2021/01/28	7	26.69	1	26.50	26.30	6	3,133	0.19%
2021/01/27	1	26.55	2	26.45	26.55	-1	3,197	-0.03%
2021/01/26	7	26.61	0	0.00	26.45	7	3,224	0.22%
2021/01/25	1	26.55	8	26.83	26.75	-7	3,281	-0.21%
2021/01/22	1	26.45	8	26.73	26.60	-7	3,319	-0.21%
2021/01/21	10	26.72	13	26.46	26.35	-3	3,351	-0.09%
2021/01/20	6	27.08	4.1	27.29	26.95	1.9	3,410	0.06%
2021/01/19	2	28.23	18	28.29	28.10	-16	3,443	-0.46%
2021/01/18	15	27.09	4	27.83	28.50	11	3,471	0.32%
2021/01/15	6	27.98	9	27.99	27.95	-3	3,486	-0.09%
2021/01/14	4	28.39	2	28.70	28.45	2	3,499	0.06%
2021/01/13	1	28.45	2	28.98	28.40	-1	3,519	-0.03%
2021/01/12	4	27.98	6	28.13	28.00	-2	3,529	-0.06%
2021/01/11	6	28.41	2	28.35	28.40	4	3,574	0.11%
2021/01/08	8	28.45	4	28.83	28.55	4	3,679	0.11%
2021/01/07	14	29.90	23	30.51	29.65	-9	3,778	-0.24%
2021/01/06	14	29.51	9	29.20	28.95	5	3,923	0.13%
2021/01/05	59.1	30.29	8	30.47	30.30	51.1	4,064	1.26%
2021/01/04	13	31.88	36	31.76	32.00	-23	4,229	-0.54%
2020/12/31	3	29.37	5	29.52	29.40	-2	4,157	-0.05%
2020/12/30	16	30.03	8	29.85	29.75	8	4,230	0.19%
2020/12/29	20	30.08	11	29.99	29.75	9	4,311	0.21%
2020/12/28	2	28.65	32	28.57	29.10	-30	4,326	-0.69%
2020/12/25	1	27.90	20	28.06	27.90	-19	4,419	-0.43%
2020/12/24	21	28.61	3	28.40	28.20	18	4,476	0.40%
2020/12/23	9	28.73	15	28.36	28.80	-6	4,523	-0.13%
2020/12/22	6	27.83	0	0.00	27.40	6	4,684	0.13%
2020/12/21	6	27.96	4	27.91	27.80	2	4,856	0.04%
2020/12/18	3	27.83	4	27.96	27.80	-1	5,020	-0.02%
2020/12/17	12	28.03	4	28.00	28.00	8	5,179	0.15%
2020/12/16	2	28.48	4	28.61	28.30	-2	5,430	-0.04%
2020/12/15	6	28.45	45	28.42	28.10	-39	5,583	-0.70%
2020/12/14	7	28.52	26	28.08	28.70	-19	5,747	-0.33%
2020/12/11	11	28.05	6.1	28.03	27.90	4.9	5,821	0.08%
2020/12/10	13	29.32	1	28.65	28.70	12	5,837	0.21%
2020/12/09	14	29.46	8	29.54	29.65	6	5,851	0.10%
2020/12/08	11	28.95	12.1	29.01	28.80	-1.1	5,885	-0.02%
2020/12/07	20.1	29.30	21	29.15	29.00	-0.9	5,931	-0.02%
2020/12/04	21	30.03	22	30.36	30.00	-1	5,965	-0.02%
2020/12/03	26	30.02	38.8	30.36	30.55	-12.8	5,931	-0.22%
2020/12/02	3	27.83	8	27.81	27.80	-5	5,898	-0.08%
2020/12/01	10	28.46	1	28.20	28.30	9	6,219	0.14%
2020/11/30	3	28.92	15	28.91	28.75	-12	6,526	-0.18%
2020/11/27	4	28.47	11	28.53	28.40	-7	6,782	-0.10%
2020/11/26	12	28.87	60	28.98	28.50	-48	7,197	-0.67%
2020/11/25	68	28.86	28	28.71	28.95	40	7,238	0.55%
2020/11/24	19	28.05	15	28.12	28.45	4	7,417	0.05%
2020/11/23	11	27.63	11	27.60	27.50	0	7,371	0.00%
2020/11/20	0	0.00	6	27.60	27.50	-6	7,362	-0.08%
2020/11/19	7	27.34	8	27.29	27.25	-1	7,371	-0.01%
2020/11/18	23	26.97	24	27.14	26.95	-1	7,343	-0.01%
2020/11/17	11	27.91	4	26.83	27.75	7	7,306	0.10%
2020/11/16	12	27.58	12	27.49	27.05	0	7,340	0.00%
2020/11/13	2	28.05	4	27.88	27.95	-2	7,397	-0.03%
2020/11/12	18	27.74	15	27.96	28.05	3	7,473	0.04%
2020/11/11	3	28.60	3	28.63	28.95	0	7,590	0.00%
2020/11/10	11	28.97	7	28.76	28.70	4	7,778	0.05%
2020/11/09	5	29.16	11.1	29.27	29.00	-6.1	7,789	-0.08%
2020/11/06	8	28.73	8.2	28.84	28.50	-0.2	7,821	0.00%
2020/11/05	25.1	29.28	36	29.25	29.30	-10.9	7,952	-0.14%
2020/11/04	25.1	28.04	15.1	28.00	27.55	10	8,034	0.12%
2020/11/03	17	28.86	16	28.71	28.65	1	7,984	0.01%
2020/11/02	21	28.87	31	28.89	28.40	-10	7,976	-0.13%
2020/10/30	14	29.94	15	29.90	29.65	-1	7,935	-0.01%
2020/10/29	5	30.84	3	30.75	30.60	2	7,911	0.03%
2020/10/28	17.1	31.71	27	31.75	31.20	-9.9	7,881	-0.13%
2020/10/27	16	30.96	22.1	30.89	31.05	-6.1	7,804	-0.08%
2020/10/26	31	30.44	0	0.00	30.25	31	7,757	0.40%
2020/10/23	7	30.19	19	30.00	30.35	-12	7,738	-0.16%
2020/10/22	8	30.31	17	30.37	30.15	-9	7,732	-0.12%
2020/10/21	10.3	30.91	7	30.91	30.65	3.3	7,725	0.04%
2020/10/20	8	31.02	6	30.92	30.90	2	7,724	0.03%
2020/10/19	36	30.56	33	30.93	30.80	3	7,717	0.04%
2020/10/16	60	31.09	41	31.49	30.90	19	7,684	0.25%
2020/10/15	68	32.74	29	32.57	32.40	39	7,580	0.51%
2020/10/14	64	33.93	55	33.61	33.20	9	7,445	0.12%
2020/10/13	96	33.23	28.5	33.25	33.20	67.5	7,306	0.92%
2020/10/12	59	33.81	47	34.18	34.80	12	7,152	0.17%
2020/10/08	20	31.96	20	32.02	32.20	0	7,050	0.00%
2020/10/07	13	31.58	21	31.56	31.70	-8	7,102	-0.11%
2020/10/06	34	32.29	20	32.37	31.90	14	7,050	0.20%
2020/10/05	12	31.34	14	31.18	31.20	-2	7,003	-0.03%
2020/09/30	23	30.75	37	30.29	31.85	-14	6,972	-0.20%
2020/09/29	23	29.52	20	29.38	29.00	3	6,925	0.04%
2020/09/28	5	30.24	20	30.31	30.25	-15	6,994	-0.21%
2020/09/25	73	31.10	41	31.21	30.80	32	7,185	0.45%
2020/09/24	50	32.81	66	32.64	32.25	-16	7,193	-0.22%
2020/09/23	92	33.95	56	33.13	34.65	36	7,055	0.51%
2020/09/22	14	33.35	37.5	33.38	33.90	-23.5	6,900	-0.34%
2020/09/21	81	35.54	26.2	34.28	35.05	54.8	6,755	0.81%
2020/09/18	20	33.66	9	33.85	34.80	11	6,502	0.17%
2020/09/17	27	31.57	25.6	30.62	32.00	1.4	6,359	0.02%
2020/09/16	7	28.88	17	29.04	29.10	-10	6,183	-0.16%
2020/09/15	9	28.71	9	28.71	28.30	0	6,107	0.00%
2020/09/14	6	27.75	9.2	27.71	27.90	-3.2	6,105	-0.05%
2020/09/11	15	28.93	37	28.49	28.30	-22	6,069	-0.36%
2020/09/10	8	28.34	34	28.53	28.40	-26	5,996	-0.43%
2020/09/09	52	28.18	23	28.42	28.55	29	5,930	0.49%
2020/09/08	25	26.04	43	26.41	27.00	-18	5,833	-0.31%
2020/09/07	25.3	28.48	54.2	28.10	27.50	-28.9	5,766	-0.50%
2020/09/04	66	27.97	78.1	28.09	29.40	-12.1	5,634	-0.21%
2020/09/03	85.3	27.52	11	28.15	28.00	74.3	5,352	1.39%
2020/09/02	17	24.11	40.3	24.84	25.95	-23.3	5,070	-0.46%
2020/09/01	116.1	23.60	33	23.24	23.60	83.1	4,823	1.72%	大買/
2020/08/31	2	22.40	2.1	22.40	22.40	-0.1	4,422	0.00%
2020/08/28	5	19.05	55.2	19.77	20.40	-50.2	4,371	-1.15%
2020/08/27	4	18.50	16	18.52	18.55	-12	4,133	-0.29%
2020/08/26	23	18.67	19	18.66	18.60	4	4,135	0.10%
2020/08/25	20	19.00	6.6	18.97	18.75	13.4	4,143	0.32%
2020/08/24	5	18.31	40	18.37	18.35	-35	4,128	-0.85%
2020/08/21	5	18.40	16	18.37	18.30	-11	4,210	-0.26%
2020/08/20	37	18.01	19	18.20	18.40	18	4,319	0.42%
2020/08/19	14	18.91	1.2	18.65	18.65	12.8	4,284	0.30%
2020/08/18	19	19.43	16	19.63	19.45	3	4,248	0.07%
2020/08/17	8	19.40	17	20.07	19.90	-9	4,213	-0.21%
2020/08/14	53	19.75	26	19.83	19.80	27	4,110	0.66%
2020/08/13	7	18.49	2	18.38	18.35	5	3,915	0.13%
2020/08/12	12	18.86	4	18.96	18.85	8	3,913	0.20%
2020/08/11	20	19.78	25	19.05	18.85	-5	3,866	-0.13%
2020/08/10	11	18.88	32.2	19.62	19.95	-21.2	3,713	-0.57%
2020/08/07	2	18.08	8	18.16	18.15	-6	3,589	-0.17%
2020/08/06	0	0.00	10	18.20	18.15	-10	3,655	-0.27%
2020/08/05	16	18.61	18	18.50	18.40	-2	3,681	-0.05%
2020/08/04	5	18.55	1.6	18.38	18.40	3.4	3,772	0.09%
2020/08/03	6	18.28	3	18.17	18.15	3	3,920	0.08%
2020/07/31	1	18.00	6	18.35	18.00	-5	3,980	-0.13%
2020/07/30	10	18.15	1	18.20	18.15	9	3,992	0.23%
2020/07/29	1	18.05	3	18.03	18.05	-2	4,011	-0.05%
2020/07/28	3	17.28	7	17.66	17.20	-4	4,005	-0.10%
2020/07/27	7.1	17.85	37	17.75	17.75	-29.9	4,014	-0.74%
2020/07/24	2	18.40	5	18.43	18.25	-3	4,110	-0.07%
2020/07/23	1	18.55	5	18.84	18.55	-4	4,185	-0.10%
2020/07/22	6	18.66	10	18.68	18.70	-4	4,178	-0.10%
2020/07/21	4	18.56	2	18.43	18.30	2	4,148	0.05%
2020/07/20	16	18.43	2	18.20	18.25	14	4,160	0.34%
2020/07/17	8.2	18.12	7	18.15	18.05	1.2	4,161	0.03%
2020/07/16	2	18.73	1	18.75	18.80	1	4,149	0.02%
2020/07/15	26	19.49	9	19.73	19.15	17	4,124	0.41%
2020/07/14	12	19.15	19	19.19	19.60	-7	3,999	-0.18%
2020/07/13	13	17.98	8	17.91	17.85	5	3,852	0.13%
2020/07/10	13	18.06	45	18.14	18.10	-32	3,848	-0.83%
2020/07/09	14	19.04	8	19.21	19.00	6	3,811	0.16%
2020/07/08	22	19.06	5	19.36	19.45	17	3,777	0.45%
2020/07/07	27.1	19.13	20	18.97	18.80	7.1	3,725	0.19%
2020/07/06	113	19.58	18	19.77	20.10	95	3,703	2.57%	大買/
2020/07/03	10	18.77	38	18.77	18.80	-28	3,508	-0.80%
2020/07/02	6	16.73	40	16.58	17.10	-34	3,326	-1.02%
2020/07/01	35	16.21	40	16.42	16.20	-5	3,291	-0.15%
2020/06/30	21	16.06	6	16.30	16.15	15	3,284	0.46%
2020/06/29	18	16.20	10	16.20	16.20	8	3,278	0.24%
2020/06/24	4	16.69	18	17.06	16.65	-14	3,290	-0.43%
2020/06/23	11	16.52	1	16.50	16.65	10	3,334	0.30%
2020/06/22	12	16.78	3	16.75	16.65	9	3,385	0.27%
2020/06/19	19	17.09	13	17.31	17.05	6	3,391	0.18%
2020/06/18	6	16.40	0	0.00	16.60	6	3,370	0.18%
2020/06/17	3	16.55	0	0.00	16.50	3	3,374	0.09%
2020/06/16	0	0.00	1	16.50	16.60	-1	3,404	-0.03%
2020/06/15	10	16.40	3	16.25	16.20	7	3,430	0.20%
2020/06/12	6	15.63	0	0.00	16.10	6	3,451	0.17%
2020/06/11	33.8	16.77	3	16.82	16.40	30.8	3,467	0.89%
2020/06/10	4	16.25	15	16.79	16.50	-11	3,487	-0.32%
2020/06/09	2	17.05	24.1	17.13	17.05	-22.1	3,515	-0.63%
2020/06/08	10	17.75	2	17.88	17.55	8	3,576	0.22%
2020/06/05	1	17.90	2	18.03	17.80	-1	3,606	-0.03%
2020/06/04	2	17.65	18	17.70	17.65	-16	3,680	-0.43%
2020/06/03	0	0.00	11	17.54	17.50	-11	3,762	-0.29%
2020/06/01	14	17.47	9	17.58	17.35	5	3,856	0.13%
2020/05/29	18.3	17.45	6	17.53	17.50	12.3	3,895	0.32%
2020/05/28	22	17.67	1	17.35	17.40	21	3,945	0.53%
2020/05/27	11	17.98	0	0.00	18.30	11	3,931	0.28%
2020/05/26	4	17.44	3	17.67	17.15	1	3,901	0.03%
2020/05/25	1	17.10	23.4	17.26	17.60	-22.4	3,929	-0.57%
2020/05/22	19	16.83	0	0.00	16.70	19	3,938	0.48%
2020/05/21	6	17.09	43	17.36	17.30	-37	3,993	-0.93%
2020/05/20	16	16.70	0	0.00	16.75	16	4,051	0.39%
2020/05/19	20	16.93	10	17.00	16.85	10	4,200	0.24%
2020/05/18	2	17.10	5	16.72	16.60	-3	4,304	-0.07%
2020/05/15	3	16.27	5	16.80	16.45	-2	4,504	-0.04%
2020/05/14	9	16.79	1	16.70	16.55	8	4,647	0.17%
2020/05/13	4	17.44	23	17.42	17.35	-19	4,787	-0.40%
2020/05/12	15	16.48	0	0.00	16.50	15	4,769	0.31%
2020/05/11	12	16.63	45	16.54	16.80	-33	4,816	-0.69%
2020/05/08	67	17.55	18	17.55	17.30	49	4,772	1.03%
2020/05/07	12	15.59	6	15.51	16.50	6	4,691	0.13%
2020/05/06	1	15.00	8	14.96	15.00	-7	4,750	-0.15%
2020/05/05	7	15.09	33	15.20	14.90	-26	4,790	-0.54%
2020/05/04	1	14.40	2	14.65	14.70	-1	4,783	-0.02%
2020/04/30	1	15.00	1	15.10	15.05	0	4,794	0.00%
2020/04/29	17	15.39	6	15.33	15.15	11	4,787	0.23%
2020/04/28	2	14.90	35	15.00	15.55	-33	4,724	-0.70%
2020/04/27	1	14.00	32	14.18	14.15	-31	4,728	-0.66%
2020/04/23	49	13.91	7	13.75	13.70	42	4,959	0.85%
2020/04/22	1	13.30	0	0.00	14.05	1	5,033	0.02%
2020/04/21	1	13.95	0	0.00	13.70	1	5,151	0.02%
2020/04/20	0	0.00	10	14.35	14.50	-10	5,286	-0.19%
2020/04/17	1	14.10	2	14.95	14.05	-1	5,535	-0.02%
2020/04/15	18	14.55	6	15.10	14.40	12	5,890	0.20%
2020/04/14	8	14.58	34	14.57	14.60	-26	5,869	-0.44%
2020/04/13	1	14.05	4	14.18	14.05	-3	5,873	-0.05%
2020/04/10	4	13.86	10	14.13	14.40	-6	5,845	-0.10%
2020/04/09	16	14.32	22	14.57	14.00	-6	5,786	-0.10%
2020/04/08	15	12.97	14	13.11	13.65	1	5,676	0.02%
2020/04/07	0	0.00	1	12.45	12.45	-1	5,618	-0.02%
2020/04/06	0	11.35	0	0.00	11.35	0	5,586	0.00%
2020/04/01	0	11.00	0	0.00	10.95	0	5,575	0.00%
2020/03/30	0	11.50	2	10.70	11.30	-2	5,561	-0.04%
2020/03/27	14	12.01	0	0.00	11.65	14	5,560	0.25%
2020/03/26	11	11.91	9	11.99	12.10	2	5,502	0.04%
2020/03/25	5	11.70	1	11.75	11.75	4	5,441	0.07%
2020/03/24	0	10.70	11	10.25	10.70	-11	5,429	-0.20%
2020/03/23	2	9.80	1	9.70	9.73	1	5,424	0.02%
2020/03/20	5	10.35	1	10.35	10.35	4	5,410	0.07%
2020/03/19	5	9.43	4	9.41	9.41	1	5,379	0.02%
2020/03/18	1	10.85	0	0.00	10.45	1	5,344	0.02%
2020/03/17	5	11.25	8	11.41	11.45	-3	5,330	-0.06%
2020/03/16	15	12.55	1	13.00	11.70	14	5,293	0.26%
2020/03/13	4	12.43	65	12.53	12.75	-61	5,240	-1.16%
2020/03/12	81	13.84	13	13.82	13.75	68	5,158	1.32%
2020/03/11	22.3	15.62	15	15.47	15.05	7.3	5,075	0.14%
2020/03/10	22	15.14	5	14.92	15.60	17	5,021	0.34%
2020/03/09	7	15.81	6	15.77	15.05	1	4,934	0.02%
2020/03/06	13.2	16.73	22.7	16.89	16.70	-9.5	4,908	-0.19%
2020/03/05	22	17.67	8	17.35	17.40	14	4,913	0.28%
2020/03/04	9	16.82	17.7	16.90	17.15	-8.7	4,863	-0.18%
2020/03/03	2	17.80	5	17.60	17.40	-3	4,812	-0.06%
2020/03/02	2	17.18	52	16.75	17.45	-50	4,741	-1.05%
2020/02/27	2	17.10	4	17.09	17.20	-2	4,666	-0.04%
2020/02/26	14	18.02	19	17.98	17.95	-5	4,569	-0.11%
2020/02/25	3	18.90	0	0.00	18.60	3	4,493	0.07%
2020/02/24	17	18.85	10	18.28	18.90	7	4,424	0.16%
2020/02/21	10	18.60	16	18.96	18.25	-6	4,334	-0.14%
2020/02/20	28.1	19.60	100	19.68	19.55	-71.9	4,210	-1.71%
2020/02/19	57	18.40	61	18.42	18.90	-4	4,052	-0.10%
2020/02/18	148	19.45	65.1	19.39	19.05	82.9	3,914	2.12%	大買/
2020/02/17	24	17.73	83.9	17.15	18.75	-59.9	3,700	-1.62%
2020/02/14	108	15.94	5	16.95	17.05	103	3,549	2.90%	大買/鉅額交易
2020/02/12	23	15.37	5	15.16	15.20	18	3,361	0.54%
2020/02/11	16.4	14.74	148.1	14.50	14.60	-131.7	3,302	-3.99%	大賣/鉅額交易
2020/02/10	151	14.70	6	13.98	14.90	145	3,274	4.43%	大買/鉅額交易
2020/02/07	11	13.77	3	13.73	14.00	8	3,266	0.24%
2020/02/06	0	0.00	8.9	12.88	13.25	-8.9	3,235	-0.28%
2020/02/05	2	12.05	0	0.00	12.05	2	3,308	0.06%
2020/02/04	13	12.84	3	12.52	12.25	10	3,372	0.30%
2020/02/03	0.4	12.00	0	0.00	12.05	0.4	3,543	0.01%
2020/01/31	5	12.98	5	12.80	12.90	0	3,584	0.00%
2020/01/30	12	12.78	3.1	12.93	13.50	8.9	3,541	0.25%
2020/01/20	0	0.00	32.6	12.80	12.80	-32.6	3,448	-0.94%
2020/01/08	13	6.71	30	6.43	6.55	-17	3,418	-0.50%
2020/01/07	0	0.00	6	6.66	6.36	-6	3,227	-0.19%
2020/01/06	13	6.51	35	6.55	6.65	-22	3,121	-0.70%
2020/01/03	5	6.93	64	6.89	6.85	-59	2,986	-1.98%
2020/01/02	57.3	6.65	15	7.02	7.00	42.3	2,812	1.50%
2019/12/31	77	6.45	23	6.36	6.50	54	2,546	2.12%
2019/12/30	0	0.00	12	5.89	5.91	-12	2,217	-0.54%
2019/12/27	4	5.40	0	0.00	5.38	4	2,144	0.19%
2019/12/26	2	5.57	30	5.65	5.50	-28	2,124	-1.32%
2019/12/25	0	0.00	1	5.34	5.34	-1	2,084	-0.05%
2019/12/20	2	5.33	34	5.35	5.33	-32	2,110	-1.52%
2019/12/19	0	0.00	4	5.33	5.26	-4	2,105	-0.19%
2019/12/18	36	5.38	0	0.00	5.29	36	2,107	1.71%
2019/12/16	3	5.16	0	0.00	5.26	3	2,109	0.14%
2019/12/13	3	5.32	0	0.00	5.25	3	2,112	0.14%
2019/12/11	0	0.00	10	5.43	5.43	-10	2,085	-0.48%
2019/12/10	0	0.00	5	5.49	5.46	-5	2,100	-0.24%
2019/12/05	0	0.00	5	5.36	5.41	-5	2,103	-0.24%
2019/12/04	0	0.00	1	5.61	5.50	-1	2,107	-0.05%
2019/12/03	0	0.00	2	5.60	5.54	-2	2,107	-0.09%
2019/12/02	6	5.39	6	5.28	5.30	0	2,102	0.00%
2019/11/29	1	5.37	0	0.00	5.35	1	2,137	0.05%
2019/11/28	0	0.00	5	5.54	5.41	-5	2,191	-0.23%
2019/11/27	14	5.51	21	5.54	5.56	-7	2,194	-0.32%
2019/11/26	13	5.44	1	5.29	5.39	12	2,177	0.55%
2019/11/25	2	5.36	0	0.00	5.31	2	2,192	0.09%
2019/11/22	15	5.45	11	5.48	5.45	4	2,193	0.18%
2019/11/21	2	4.98	0	0.00	5.44	2	2,129	0.09%
2019/11/20	1	4.92	53	4.95	4.95	-52	2,086	-2.49%
2019/11/19	1	5.02	0	0.00	5.00	1	2,113	0.05%
2019/11/15	10	5.16	0	0.00	5.16	10	2,172	0.46%
2019/11/14	12	5.22	7	5.10	5.08	5	2,204	0.23%
2019/11/13	1	5.16	0	0.00	5.18	1	2,203	0.05%
2019/11/11	3	5.27	0	0.00	5.36	3	2,213	0.14%
2019/11/08	2	5.39	1	5.35	5.52	1	2,200	0.05%
2019/11/07	6	5.44	23	5.42	5.41	-17	2,196	-0.77%
2019/11/06	2	5.52	2	5.51	5.52	0	2,192	0.00%
2019/11/05	1	5.50	0	0.00	5.50	1	2,199	0.05%
2019/11/04	25	5.56	7	5.60	5.58	18	2,191	0.82%
2019/11/01	23	5.63	0	0.00	5.64	23	2,182	1.05%
2019/10/31	6	5.77	10	5.76	5.77	-4	2,164	-0.18%
2019/10/30	17	5.72	7	5.83	5.67	10	2,133	0.47%
2019/10/29	1	5.55	14	5.71	5.65	-13	2,124	-0.61%
2019/10/28	56	5.81	59	5.86	5.70	-3	2,119	-0.14%
2019/10/25	14	6.06	26	6.09	6.05	-12	2,118	-0.57%
2019/10/24	54	5.91	42	6.02	6.25	12	2,024	0.59%
2019/10/23	22	5.62	11	5.66	5.70	11	1,902	0.58%
2019/10/22	109	5.72	9	5.60	5.80	100	1,852	5.40%	大買/
2019/10/21	12	5.12	10	5.17	5.28	2	1,694	0.12%
2019/10/16	13	4.85	0	0.00	4.88	13	1,643	0.79%
2019/10/09	0	0.00	1	4.66	4.69	-1	1,655	-0.06%
2019/10/02	0	0.00	1	4.82	4.82	-1	1,641	-0.06%
2019/09/25	0	0.00	3	4.79	4.84	-3	1,615	-0.19%
2019/09/23	0	0.00	6	4.91	4.91	-6	1,597	-0.38%
2019/09/19	1	4.79	0	0.00	4.87	1	1,585	0.06%
2019/09/12	5	4.87	0	0.00	4.86	5	1,587	0.32%
2019/09/09	3	4.90	0	0.00	4.99	3	1,537	0.20%
2019/09/06	0	0.00	5	4.94	4.98	-5	1,528	-0.33%
2019/09/03	10	4.95	12	4.95	4.94	-2	1,495	-0.13%
2019/09/02	0	0.00	7	4.93	4.95	-7	1,456	-0.48%
2019/08/29	0	0.00	10	4.55	4.62	-10	1,395	-0.72%
2019/08/28	16	4.67	5	4.58	4.60	11	1,380	0.80%
2019/08/26	6	4.60	0	0.00	4.68	6	1,344	0.45%
2019/08/23	1	4.61	4	4.61	4.65	-3	1,327	-0.23%
2019/08/22	0	0.00	15	4.62	4.62	-15	1,311	-1.14%
2019/08/20	4	4.58	0	0.00	4.58	4	1,258	0.32%
2019/08/19	7	4.39	0	0.00	4.41	7	1,209	0.58%
2019/08/16	0	4.24	0	0.00	4.26	0	1,181	0.00%
2019/08/13	4	4.16	0	0.00	4.27	4	1,210	0.33%
2019/08/07	0	4.15	10	4.03	4.17	-10	1,217	-0.82%
2019/08/06	10	4.02	0	0.00	4.13	10	1,211	0.83%
2019/08/01	0	0.00	2	4.36	4.36	-2	1,177	-0.17%
2019/07/31	18	4.41	0	0.00	4.38	18	1,173	1.53%
2019/07/30	0	0.00	4	4.41	4.37	-4	1,155	-0.35%
2019/07/29	4	4.26	2	4.32	4.35	2	1,125	0.18%
2019/07/25	0	0.00	1	3.93	3.93	-1	1,032	-0.10%
2019/07/24	0	0.00	1	3.70	3.82	-1	1,020	-0.10%
2019/07/23	0	0.00	4	3.81	3.55	-4	987	-0.40%
2019/07/22	3	3.89	4	3.86	3.80	-1	952	-0.10%
2019/07/18	1	3.99	0	0.00	4.03	1	931	0.11%
2019/07/16	0	0.00	5	4.20	4.21	-5	887	-0.56%
2019/07/15	0	4.20	0	0.00	4.24	0	892	0.00%
2019/07/12	2	4.29	0	0.00	4.32	2	903	0.22%
2019/07/11	0	0.00	5	4.35	4.35	-5	908	-0.55%
2019/07/08	4	4.28	0	0.00	4.40	4	935	0.43%
2019/06/26	1	4.33	0	0.00	4.38	1	967	0.10%
2019/06/25	1	4.38	0	0.00	4.36	1	975	0.10%
2019/06/24	0	4.54	0	0.00	4.50	0	950	0.00%
2019/06/20	0	4.59	0	0.00	4.57	0	952	0.00%
2019/06/05	1	4.41	0	0.00	4.47	1	1,109	0.09%
2019/05/28	1	4.33	0	0.00	4.45	1	1,086	0.09%
2019/05/24	1	4.33	0	0.00	4.40	1	1,073	0.09%
2019/05/23	10	4.35	0	0.00	4.38	10	1,066	0.94%
2019/05/16	8	4.60	0	0.00	4.63	8	982	0.81%
2019/05/14	0	0.00	5	4.60	4.60	-5	987	-0.51%
2019/05/07	0	0.00	30	4.68	4.66	-30	964	-3.11%
2019/05/06	30	4.51	6	4.56	4.65	24	954	2.51%
2019/04/19	0	0.00	5	4.80	4.85	-5	977	-0.51%
2019/04/16	0	4.70	0	0.00	4.75	0	941	0.00%
2019/04/11	5	4.57	18	4.64	4.62	-13	903	-1.44%
2019/04/10	10	4.46	1	4.50	4.56	9	896	1.00%
2019/04/08	7	4.40	0	0.00	4.42	7	917	0.76%
2019/04/02	0	0.00	6	4.46	4.44	-6	888	-0.68%
2019/04/01	0	0.00	12	4.48	4.45	-12	882	-1.36%
2019/03/29	1	4.51	0	0.00	4.53	1	868	0.12%
2019/03/28	0	0.00	20	4.56	4.57	-20	863	-2.32%
2019/03/27	10	4.50	0	0.00	4.51	10	863	1.16%
2019/03/25	0	0.00	1	4.45	4.49	-1	880	-0.11%
2019/03/22	0	0.00	12	4.50	4.47	-12	874	-1.37%
2019/03/21	35	4.54	0	0.00	4.57	35	875	4.00%
2019/03/20	0	4.74	0	0.00	4.75	0	839	0.00%
2019/03/19	1	4.53	5	4.56	4.55	-4	829	-0.48%
2019/03/18	24	4.81	24	4.87	4.72	0	791	0.00%
2019/03/14	5	5.23	0	0.00	5.22	5	691	0.72%
2019/03/12	0	0.00	1	5.30	5.36	-1	709	-0.14%
2019/03/11	5	5.19	0	0.00	5.19	5	713	0.70%
2019/03/08	10	5.22	0	0.00	5.19	10	738	1.35%
2019/02/27	3	5.19	0	0.00	5.16	3	809	0.37%
2019/02/19	0	0.00	5	5.20	5.18	-5	993	-0.50%
2019/02/18	0	5.28	0	0.00	5.25	0	1,013	0.00%
2019/02/14	5	5.18	0	0.00	5.37	5	1,077	0.46%
2019/02/12	0	5.20	0	0.00	5.20	0	1,069	0.00%
2019/02/11	1	5.20	0	0.00	5.20	1	1,082	0.09%
2019/01/29	0	0.00	12	5.34	5.31	-12	1,153	-1.04%
2019/01/28	0	0.00	33	5.40	5.37	-33	1,180	-2.79%
2019/01/25	0	5.46	0	0.00	5.41	0	1,211	0.00%
2019/01/22	3	5.31	2	5.31	5.32	1	1,270	0.08%
2019/01/18	0	0.00	2	5.53	5.51	-2	1,312	-0.15%
2019/01/17	0	0.00	51	5.51	5.52	-51	1,359	-3.75%
2019/01/16	50	5.10	0	0.00	5.37	50	1,314	3.80%
2019/01/15	0	0.00	10	4.90	4.89	-10	1,285	-0.78%
2019/01/14	10	4.83	0	0.00	4.89	10	1,294	0.77%
2019/01/11	30	4.81	0	0.00	4.76	30	1,300	2.31%
2019/01/09	1	4.90	0	0.00	4.90	1	1,422	0.07%
2019/01/02	0	5.05	26	4.98	5.04	-26	1,558	-1.67%
2018/12/28	1	5.01	0	0.00	5.10	1	1,571	0.06%
2018/12/21	17	4.75	0	0.00	4.85	17	1,608	1.06%
2018/12/19	0	0.00	5	5.02	4.93	-5	1,618	-0.31%
2018/12/17	0	0.00	6	5.24	5.23	-6	1,666	-0.36%
2018/12/04	0	0.00	11	5.95	5.91	-11	1,925	-0.57%
2018/12/03	0	0.00	20	6.00	5.85	-20	1,922	-1.04%
2018/11/30	0	0.00	5	6.00	5.88	-5	1,912	-0.26%
2018/11/29	8	5.90	7	5.86	5.90	1	1,933	0.05%
2018/11/28	29	5.96	0	0.00	5.97	29	1,945	1.49%
2018/11/26	0	0.00	2	5.69	5.70	-2	2,009	-0.10%
2018/11/23	10	5.79	13	5.55	5.80	-3	2,022	-0.15%
2018/11/22	10	5.35	0	0.00	5.31	10	1,968	0.51%
2018/11/21	0	0.00	1	5.44	5.44	-1	1,951	-0.05%
2018/11/20	0	0.00	1	5.49	5.43	-1	1,921	-0.05%
2018/11/16	6	5.29	6	5.38	5.28	0	1,993	0.00%
2018/11/15	7	5.61	0	0.00	5.50	7	2,028	0.35%
2018/11/14	8	5.69	13	5.70	5.62	-5	2,063	-0.24%
2018/11/09	2	5.20	0	0.00	5.13	2	2,085	0.10%
2018/11/08	3	5.40	1	5.38	5.30	2	2,098	0.10%
2018/11/07	0	0.00	33	5.34	5.40	-33	2,106	-1.57%
2018/11/06	18	5.31	2	5.48	5.20	16	2,132	0.75%
2018/11/05	16	5.25	16	5.32	5.36	0	2,086	0.00%
2018/11/02	19	5.14	0	0.00	5.04	19	2,066	0.92%
2018/11/01	1	4.85	0	0.00	4.84	1	2,041	0.05%
2018/10/29	10	4.38	10	4.42	4.37	0	1,997	0.00%
2018/10/26	10	4.43	0	0.00	4.42	10	1,988	0.50%
2018/10/23	0	0.00	1	5.32	5.28	-1	1,976	-0.05%
2018/10/22	0	0.00	2	5.47	5.43	-2	1,980	-0.10%
2018/10/18	8	5.51	14	5.52	5.51	-6	2,037	-0.29%
2018/10/17	5	5.60	0	0.00	5.51	5	2,053	0.24%
2018/10/15	2	5.45	0	0.00	5.36	2	1,954	0.10%
2018/10/12	1	5.10	1	5.18	5.42	0	1,938	0.00%
2018/10/11	8	5.46	73	5.46	5.46	-65	1,907	-3.41%
2018/10/09	1	6.25	0	0.00	6.06	1	1,875	0.05%
2018/10/08	2	6.32	0	0.00	6.29	2	1,926	0.10%
2018/10/05	1	6.34	0	0.00	6.34	1	1,924	0.05%
2018/10/04	1	6.71	1	6.78	6.70	0	1,915	0.00%
2018/10/03	4	6.89	0	0.00	6.81	4	1,926	0.21%
2018/10/02	2	7.06	0	0.00	6.95	2	1,964	0.10%
2018/10/01	0	0.00	1	7.20	7.06	-1	1,982	-0.05%
2018/09/27	1	7.15	0	0.00	7.13	1	2,071	0.05%
2018/09/26	5	7.35	0	0.00	7.33	5	2,095	0.24%
2018/09/25	7	7.40	20	7.47	7.40	-13	2,134	-0.61%
2018/09/21	7	7.50	10	7.56	7.47	-3	2,146	-0.14%
2018/09/20	56	7.52	52	7.46	7.40	4	2,141	0.19%
2018/09/19	7	7.15	13	7.26	7.43	-6	2,120	-0.28%
2018/09/14	12	6.72	12	6.71	6.73	0	2,076	0.00%
2018/09/10	4	6.44	10	6.40	6.32	-6	2,151	-0.28%
2018/09/07	1	7.01	0	0.00	6.85	1	2,136	0.05%
2018/09/06	16	7.08	5	7.11	7.02	11	2,192	0.50%
2018/09/04	10	7.36	5	7.45	7.30	5	2,202	0.23%
2018/09/03	2	7.40	0	0.00	7.34	2	2,225	0.09%
2018/08/31	7	7.22	35	7.19	7.30	-28	2,211	-1.27%
2018/08/30	5	6.92	6	7.07	7.02	-1	2,177	-0.05%
2018/08/28	0	0.00	3	6.92	6.86	-3	2,233	-0.13%
2018/08/27	2	6.85	0	0.00	6.89	2	2,253	0.09%
2018/08/24	10	7.00	10	6.94	6.85	0	2,278	0.00%
2018/08/23	43	6.91	45	6.84	7.05	-2	2,266	-0.09%
2018/08/22	20	6.58	10	6.65	6.70	10	2,211	0.45%
2018/08/21	2	6.10	18	6.26	6.33	-16	2,155	-0.74%
2018/08/20	11	6.36	10	6.33	6.30	1	2,106	0.05%
2018/08/17	4	6.61	0	0.00	6.55	4	2,080	0.19%
2018/08/16	3	6.61	0	0.00	6.61	3	2,062	0.15%
2018/08/15	2	6.87	1	6.88	6.90	1	2,029	0.05%
2018/08/14	20	7.08	0	0.00	7.08	20	2,002	1.00%
2018/08/13	17	7.12	65	7.33	7.18	-48	1,987	-2.41%
2018/08/09	1	7.75	0	0.00	7.65	1	1,944	0.05%
2018/08/07	2	7.83	0	0.00	7.79	2	1,956	0.10%
2018/08/02	1	7.86	70	7.80	7.77	-69	2,014	-3.42%
2018/08/01	62	7.90	0	0.00	7.86	62	2,017	3.07%
2018/07/31	0	0.00	2	7.92	7.87	-2	2,017	-0.10%
2018/07/30	0	0.00	3	7.86	7.73	-3	1,961	-0.15%
2018/07/26	62	7.81	5	7.85	7.80	57	2,025	2.81%
2018/07/24	7	7.47	7	7.53	7.55	0	1,969	0.00%
2018/07/23	8	7.65	122	7.59	7.45	-114	1,963	-5.81%	大賣/鉅額交易
2018/07/19	0	0.00	1	7.79	7.75	-1	1,952	-0.05%
2018/07/18	17	7.78	8	7.80	7.80	9	1,959	0.46%
2018/07/17	13	7.90	7	7.81	7.80	6	1,957	0.31%
2018/07/16	15	7.94	1	8.00	7.88	14	1,951	0.72%
2018/07/11	0	0.00	2	7.86	7.83	-2	1,894	-0.11%
2018/07/10	11	7.75	10	7.76	7.76	1	1,884	0.05%
2018/07/09	2	7.73	0	0.00	7.64	2	1,853	0.11%
2018/07/06	4	7.73	4	7.87	7.87	0	1,864	0.00%
2018/07/05	2	7.85	2	8.01	7.85	0	1,837	0.00%
2018/07/04	2	7.76	20	7.72	7.76	-18	1,784	-1.01%
2018/07/03	12	8.15	0	0.00	7.88	12	1,758	0.68%
2018/06/29	1	8.77	7	8.96	8.53	-6	1,692	-0.35%
2018/06/27	9	8.23	0	0.00	8.17	9	1,579	0.57%
2018/06/26	4	8.55	0	0.00	8.51	4	1,555	0.26%
2018/06/22	8	9.15	5	9.29	9.00	3	1,543	0.19%
2018/06/20	0	0.00	2	9.14	9.16	-2	1,512	-0.13%
2018/06/15	2	9.42	0	0.00	9.39	2	1,522	0.13%
2018/06/14	35	9.58	30	9.50	9.48	5	1,508	0.33%
2018/06/13	0	0.00	31	9.54	9.41	-31	1,456	-2.13%
2018/06/12	1	9.50	0	0.00	9.53	1	1,440	0.07%
2018/06/11	2	9.48	9	9.51	9.50	-7	1,417	-0.49%
2018/06/08	1	9.92	13	9.93	9.85	-12	1,419	-0.85%
2018/06/07	5	10.17	3	10.10	10.10	2	1,405	0.14%
2018/06/06	40	10.21	7	10.19	10.20	33	1,386	2.38%
2018/06/05	2	9.98	7	9.94	9.94	-5	1,319	-0.38%
2018/05/31	3	9.94	0	0.00	9.93	3	1,267	0.24%
2018/05/28	3	9.91	6	9.93	9.93	-3	1,244	-0.24%
2018/05/24	3	10.00	0	0.00	10.00	3	1,247	0.24%
2018/05/21	17	9.96	1	10.00	9.93	16	1,309	1.22%
2018/05/17	5	9.92	0	0.00	9.93	5	1,384	0.36%
2018/05/16	1	9.92	5	9.90	9.89	-4	1,472	-0.27%
2018/05/15	6	10.08	0	0.00	10.05	6	1,490	0.40%
2018/05/14	40	10.14	41	10.21	10.25	-1	1,560	-0.06%
2018/05/11	0	0.00	6	9.99	9.92	-6	1,545	-0.39%
2018/05/09	0	0.00	2	9.83	9.79	-2	1,554	-0.13%
2018/05/07	0	0.00	6	9.77	9.78	-6	1,569	-0.38%
2018/05/04	10	10.10	0	0.00	9.97	10	1,568	0.64%
2018/05/03	0	0.00	4	10.10	10.10	-4	1,559	-0.26%
2018/05/02	0	0.00	10	9.52	9.65	-10	1,524	-0.66%
2018/04/26	0	0.00	1	9.72	9.48	-1	1,585	-0.06%
2018/04/25	6	9.61	0	0.00	9.65	6	1,596	0.38%
2018/04/24	8	9.76	7	9.75	9.73	1	1,700	0.06%
2018/04/23	4	10.05	0	0.00	10.00	4	1,727	0.23%
2018/04/20	4	10.10	4	10.15	10.15	0	1,732	0.00%
2018/04/19	10	10.21	2	10.28	10.15	8	1,744	0.46%
2018/04/18	1	9.90	0	0.00	9.90	1	1,761	0.06%
2018/04/16	0	10.90	0	0.00	10.05	0	1,789	0.00%
2018/04/13	0	10.00	0	0.00	10.05	0	1,819	0.00%
2018/04/11	19	9.94	19	9.87	9.85	0	1,863	0.00%
2018/04/10	2	9.88	0	0.00	9.78	2	1,897	0.11%
2018/04/09	1	9.91	0	0.00	9.91	1	1,923	0.05%
2018/04/03	0	0.00	10	10.10	10.05	-10	1,939	-0.52%
2018/04/02	0	10.10	0	0.00	10.20	0	1,965	0.00%
2018/03/29	0	0.00	2	10.40	10.30	-2	2,100	-0.10%
2018/03/28	0	0.00	2	10.30	10.20	-2	2,138	-0.09%
2018/03/27	1	10.40	0	0.00	10.35	1	2,186	0.05%
2018/03/26	5	10.35	0	0.00	10.35	5	2,446	0.20%
2018/03/23	0	0.00	3	10.42	10.40	-3	2,468	-0.12%
2018/03/22	24	11.04	23	10.91	10.75	1	2,481	0.04%
2018/03/21	2	10.75	8	10.70	10.70	-6	2,445	-0.25%
2018/03/20	5	10.75	4	10.70	10.70	1	2,480	0.04%
2018/03/19	17	10.88	6	10.90	10.80	11	2,632	0.42%
2018/03/16	5	10.75	11	10.80	10.75	-6	2,653	-0.23%
2018/03/15	11	10.72	15	10.70	10.80	-4	2,698	-0.15%
2018/03/14	15	10.75	11	10.73	10.75	4	2,714	0.15%
2018/03/13	7	10.49	5	10.35	10.50	2	2,692	0.07%
2018/03/12	0	0.00	6	10.30	10.30	-6	2,706	-0.22%
2018/03/09	0	0.00	3	10.35	10.35	-3	2,752	-0.11%
2018/03/08	6	10.40	0	0.00	10.35	6	2,879	0.21%
2018/03/02	0	0.00	7	10.44	10.55	-7	3,234	-0.22%
2018/03/01	5	10.47	0	0.00	10.50	5	3,283	0.15%
2018/02/21	1	10.60	5	10.30	10.55	-4	3,374	-0.12%
2018/02/09	0	0.00	12	9.69	10.10	-12	3,366	-0.36%
2018/02/08	12	10.09	10	10.17	10.20	2	3,319	0.06%
2018/02/07	5	10.87	0	0.00	10.75	5	3,275	0.15%
2018/02/06	16	10.77	30	10.90	10.70	-14	3,279	-0.43%
2018/02/05	9	11.78	1	11.85	11.80	8	3,247	0.25%
2018/02/02	2	12.28	6	12.28	12.25	-4	3,243	-0.12%
2018/02/01	0	0.00	2	12.45	12.40	-2	3,271	-0.06%
2018/01/31	0	0.00	8	12.45	12.40	-8	3,310	-0.24%
2018/01/30	1	12.50	19	12.58	12.50	-18	3,339	-0.54%
2018/01/29	0	0.00	6	12.50	12.45	-6	3,375	-0.18%
2018/01/26	0	0.00	2	12.55	12.50	-2	3,387	-0.06%
2018/01/25	1	12.55	10	12.65	12.50	-9	3,440	-0.26%
2018/01/23	35	12.94	10	12.97	12.75	25	3,447	0.73%
2018/01/22	26	12.87	7	12.82	12.80	19	3,447	0.55%
2018/01/19	0	0.00	9	12.77	12.80	-9	3,482	-0.26%
2018/01/18	21	12.96	17	12.88	12.80	4	3,558	0.11%
2018/01/17	0	0.00	2	12.55	12.75	-2	3,618	-0.06%
2018/01/16	5	12.55	0	0.00	12.55	5	3,602	0.14%
2018/01/15	0	0.00	11	12.76	12.60	-11	3,652	-0.30%
2018/01/12	0	0.00	7	12.66	12.70	-7	3,665	-0.19%
2018/01/10	9	12.41	0	0.00	12.35	9	3,761	0.24%
2018/01/09	5	12.61	2	12.55	12.50	3	3,986	0.08%
2018/01/08	1	12.95	1	13.10	12.65	0	4,280	0.00%
2018/01/05	21	12.83	6	12.80	12.75	15	4,246	0.35%
2018/01/04	45	12.85	0	0.00	12.85	45	4,255	1.06%
2018/01/03	7	12.94	6	12.95	12.90	1	4,260	0.02%