曜越 (3540)-國泰-敦南券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
41.75
漲跌
▲0.40
漲幅
+0.97%
成交量
351張
產業
上櫃電腦及週邊類股
257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

曜越 (3540)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/04/29	6	41.57	2.2	41.68	41.75	3.8	2,628	0.15%
2024/04/26	9.1	41.85	4	41.66	41.35	5.1	2,627	0.19%
2024/04/25	7.9	41.15	7	41.10	41.20	0.9	2,621	0.03%
2024/04/24	4.3	41.28	4	41.16	41.30	0.3	2,618	0.01%
2024/04/23	2.1	39.90	11	39.73	39.65	-9	2,611	-0.34%
2024/04/22	5.2	39.88	11	39.72	39.30	-5.8	2,611	-0.22%
2024/04/19	6.1	41.62	6	40.61	40.40	0.1	2,603	0.00%
2024/04/18	9.2	42.99	7	42.90	42.65	2.2	2,590	0.08%
2024/04/17	8	42.87	6.3	42.98	42.50	1.7	2,588	0.07%
2024/04/16	11.2	42.51	15.2	42.42	42.25	-3.9	2,584	-0.15%
2024/04/15	10.4	44.38	22.2	44.17	43.90	-11.8	2,578	-0.46%
2024/04/12	9.1	45.57	4.7	45.36	45.10	4.4	2,570	0.17%
2024/04/11	18.4	45.86	6.1	45.60	45.30	12.2	2,563	0.48%
2024/04/10	16.3	47.09	7	47.25	47.40	9.3	2,543	0.37%
2024/04/09	11.2	46.99	5	46.60	46.60	6.2	2,539	0.24%
2024/04/08	14	47.34	5	47.53	47.45	9	2,530	0.36%
2024/04/03	23.5	47.40	35	47.28	47.00	-11.5	2,530	-0.45%
2024/04/02	12.1	49.48	9	49.06	48.35	3.1	2,516	0.13%
2024/04/01	15.1	49.05	16.6	48.97	49.55	-1.5	2,504	-0.06%
2024/03/29	9.4	49.07	24	49.12	48.50	-14.6	2,508	-0.58%
2024/03/28	25.8	49.18	16	49.10	48.80	9.8	2,570	0.38%
2024/03/27	28	50.42	20	50.29	50.40	8	2,595	0.31%
2024/03/26	60.1	51.33	65.5	51.17	51.00	-5.4	2,608	-0.21%
2024/03/25	36.4	49.26	20	49.24	48.60	16.4	2,557	0.64%
2024/03/22	33.1	49.68	43.1	49.54	49.40	-10	2,543	-0.39%
2024/03/21	25.2	50.97	25.3	50.99	50.40	-0.1	2,524	0.00%
2024/03/20	30.3	51.54	37	50.99	50.00	-6.8	2,513	-0.27%
2024/03/19	31.3	52.14	41.3	52.28	51.80	-10	2,522	-0.40%
2024/03/18	68.7	53.00	90.2	52.99	52.40	-21.4	2,569	-0.83%
2024/03/15	149.8	54.94	119.2	54.76	54.20	30.5	2,526	1.21%	大買/大賣/
2024/03/14	292.2	57.60	379.6	57.44	56.80	-87.3	2,450	-3.56%	大買/大賣/
2024/03/13	204.4	55.56	192.9	55.75	55.00	11.5	2,189	0.53%	大買/大賣/
2024/03/12	209.8	56.37	201.7	56.32	56.20	8.1	2,096	0.39%	大買/大賣/
2024/03/11	298.3	55.40	287.8	55.50	54.50	10.5	2,003	0.53%	大買/大賣/
2024/03/08	562.8	57.12	539.7	55.64	53.90	23.1	1,815	1.27%	大買/大賣/
2024/03/07	406	55.08	311.7	55.54	56.80	94.3	1,475	6.39%	大買/大賣/
2024/03/06	81.1	50.12	83.2	50.13	51.70	-2	1,164	-0.17%
2024/03/05	40.9	47.00	48	46.99	47.00	-7.1	1,055	-0.67%
2024/03/04	16	46.00	24.8	45.93	46.30	-8.7	1,020	-0.86%
2024/03/01	40.2	45.60	22	45.64	46.25	18.2	1,009	1.80%
2024/02/29	49.3	45.61	41.6	45.75	45.90	7.7	982	0.78%
2024/02/27	1.1	42.23	3.1	43.38	42.40	-2	924	-0.22%
2024/02/26	0.2	42.96	0	0.00	43.00	0.2	922	0.03%
2024/02/23	10.2	43.46	4	44.38	42.55	6.2	922	0.67%
2024/02/22	7	44.28	5.1	44.24	43.90	1.9	917	0.21%
2024/02/21	3	44.08	4	44.13	44.00	-1	914	-0.11%
2024/02/20	8.3	43.90	7	43.96	44.00	1.3	914	0.14%
2024/02/19	3	45.06	1.2	45.16	44.70	1.8	914	0.20%
2024/02/16	8.1	44.51	16	44.85	44.80	-8	907	-0.88%
2024/02/15	2	43.47	2	43.75	43.80	0	894	0.00%
2024/02/05	4	42.90	1	42.60	42.55	3	889	0.34%
2024/02/02	3.1	43.88	5	43.93	43.55	-1.9	888	-0.21%
2024/02/01	1.1	42.94	2	42.45	42.75	-0.9	876	-0.11%
2024/01/31	7.1	42.02	2.1	42.50	42.95	5	878	0.57%
2024/01/30	2	43.10	8	42.93	42.60	-6	874	-0.69%
2024/01/29	0	41.88	17	41.72	42.00	-17	868	-1.96%
2024/01/26	2	42.22	1	42.75	41.55	1	868	0.12%
2024/01/25	1	42.07	1	43.20	42.25	0	865	0.00%
2024/01/24	2	43.20	1	43.45	43.10	1	861	0.12%
2024/01/23	16.1	43.45	21	43.45	43.45	-4.9	862	-0.57%
2024/01/22	11	42.28	28	42.27	42.35	-17	846	-2.01%
2024/01/19	0	41.22	2	40.73	41.00	-2	843	-0.24%
2024/01/18	1.1	40.31	2.1	40.35	40.20	-0.9	843	-0.11%
2024/01/17	2	41.90	13	41.23	41.00	-11	847	-1.29%
2024/01/16	2	42.20	0	0.00	41.90	2	846	0.24%
2024/01/15	6	42.82	6.1	42.68	42.80	-0.1	844	-0.01%
2024/01/12	2	41.72	2.3	42.42	41.30	-0.3	845	-0.03%
2024/01/11	5.2	42.42	2	42.20	42.30	3.2	843	0.37%
2024/01/10	9	42.64	4	42.79	42.60	5	846	0.59%
2024/01/09	18.2	42.78	5.1	42.74	42.30	13.1	845	1.55%
2024/01/08	4.1	43.57	12	44.30	43.30	-7.9	839	-0.94%
2024/01/05	1	44.00	5	44.24	44.25	-4	837	-0.48%
2024/01/04	5.1	44.44	1	44.10	44.10	4.1	838	0.49%
2024/01/03	9.1	44.85	2	44.70	44.60	7.1	838	0.84%
2024/01/02	0	45.08	3.1	45.05	45.35	-3.1	835	-0.37%
2023/12/29	4.2	44.90	3	44.90	44.80	1.2	832	0.14%
2023/12/28	2	45.78	2	45.90	45.50	0	826	0.00%
2023/12/27	9.2	45.64	8	45.68	45.50	1.2	828	0.14%
2023/12/26	10	45.85	2	46.02	45.55	8	829	0.97%
2023/12/25	63.1	47.54	69.1	47.46	46.30	-5.9	818	-0.72%
2023/12/22	23.1	47.51	44.6	47.54	47.45	-21.5	745	-2.88%
2023/12/21	15.1	45.99	15.3	46.01	46.55	-0.2	698	-0.03%
2023/12/20	17	44.95	18	44.75	45.10	-1	669	-0.15%
2023/12/19	6.4	43.52	10.1	43.27	42.95	-3.7	651	-0.57%
2023/12/18	3.1	44.51	5.2	44.86	44.05	-2.1	644	-0.32%
2023/12/15	7.2	45.55	9	45.32	44.95	-1.9	638	-0.29%
2023/12/14	27.2	47.22	35.7	46.60	46.20	-8.5	631	-1.35%
2023/12/13	83.5	47.05	93.1	46.92	46.75	-9.6	589	-1.63%
2023/12/12	10.2	44.57	3	44.50	44.10	7.2	522	1.39%
2023/12/11	4	44.77	5	44.82	44.80	-1	521	-0.18%
2023/12/08	12.5	45.06	10.1	45.43	45.00	2.4	512	0.47%
2023/12/07	25	45.70	26.3	45.90	44.55	-1.3	504	-0.26%
2023/12/06	38.5	46.92	27.1	46.39	47.50	11.4	472	2.41%
2023/12/05	5.1	43.65	7	43.31	43.25	-1.9	414	-0.47%
2023/12/04	14.1	45.26	11.3	44.97	44.70	2.8	404	0.69%
2023/12/01	19.3	43.91	7.2	43.56	44.70	12.1	369	3.28%
2023/11/30	32.4	42.94	14.1	42.89	42.55	18.3	343	5.34%
2023/11/29	14	41.90	7	42.06	42.25	7	310	2.26%
2023/11/28	6	40.70	11.3	41.13	41.35	-5.3	300	-1.76%
2023/11/27	2.3	40.54	3	40.15	39.90	-0.7	294	-0.23%
2023/11/24	5	40.92	2	40.50	40.50	3	294	1.03%
2023/11/22	0.1	40.94	0	0.00	41.00	0.1	301	0.03%
2023/11/21	2.1	40.68	0	0.00	40.50	2.1	304	0.68%
2023/11/20	7.1	40.92	5.2	40.78	41.05	1.9	305	0.61%
2023/11/17	11.1	39.88	1	39.95	39.65	10.1	303	3.33%
2023/11/16	7	40.04	2	40.13	40.05	5	303	1.65%
2023/11/15	0.1	39.02	0	0.00	39.10	0.1	300	0.04%
2023/11/14	0	39.13	1	39.25	38.85	-1	309	-0.32%
2023/11/13	0	39.30	0	0.00	39.00	0	318	0.01%
2023/11/10	1.1	38.93	0	0.00	38.60	1.1	326	0.32%
2023/11/09	1.1	39.76	1	40.00	39.60	0.1	331	0.02%
2023/11/08	3	40.18	11	39.97	40.15	-8	340	-2.35%
2023/11/07	1.1	38.85	1	39.25	39.25	0.1	350	0.02%
2023/11/06	2	38.72	0	0.00	38.95	2	372	0.54%
2023/11/03	0	38.25	0	0.00	38.35	0	380	0.00%
2023/11/02	1	38.00	1	38.10	38.05	0	388	0.00%
2023/11/01	0	37.47	3	37.28	37.30	-3	397	-0.75%
2023/10/31	0.3	37.99	0.1	38.50	36.90	0.2	415	0.05%
2023/10/30	0	39.00	3	38.78	38.60	-3	446	-0.67%
2023/10/27	0.1	38.55	1	38.80	38.80	-0.9	475	-0.19%
2023/10/26	2.3	39.36	1	39.60	38.65	1.3	507	0.26%
2023/10/25	10	39.67	6	39.80	39.65	4	526	0.76%
2023/10/24	3	38.23	33	38.01	38.80	-30	546	-5.49%
2023/10/23	0	37.06	0	0.00	37.10	0	618	0.00%
2023/10/20	1.1	36.48	7.1	36.66	36.70	-6	708	-0.85%
2023/10/19	3.1	37.66	8	37.61	37.85	-4.9	776	-0.63%
2023/10/18	0	39.25	1	38.20	38.20	-1	815	-0.12%
2023/10/17	1	39.50	2	40.55	39.50	-1	848	-0.12%
2023/10/16	1	40.40	1	40.50	40.10	0	893	0.00%
2023/10/13	2	41.22	3	41.50	40.90	-1	1,017	-0.10%
2023/10/12	10	40.36	6	40.26	40.65	4	1,313	0.30%
2023/10/11	7.3	40.45	1	41.35	39.50	6.3	1,454	0.43%
2023/10/06	3.1	41.01	1	40.85	40.80	2.1	1,516	0.14%
2023/10/05	1	40.72	6	41.36	41.25	-5	1,573	-0.32%
2023/10/04	2	40.59	1	40.50	40.55	1	1,654	0.06%
2023/10/03	7.1	41.65	0	0.00	41.10	7.1	1,662	0.43%
2023/10/02	3.1	41.29	9	41.27	41.70	-5.9	1,669	-0.35%
2023/09/28	17	40.02	17	40.10	39.95	0	1,682	0.00%
2023/09/27	1	39.00	1	38.80	38.70	0	1,707	0.00%
2023/09/26	0.1	40.00	0	0.00	39.20	0.1	1,747	0.00%
2023/09/25	1	40.20	3	40.02	40.00	-2	1,790	-0.11%
2023/09/22	1.1	39.52	0	0.00	39.55	1.1	1,800	0.06%
2023/09/21	0	42.00	2	39.20	39.20	-2	1,805	-0.11%
2023/09/20	0.2	40.20	0	0.00	39.70	0.2	1,810	0.01%
2023/09/19	2	40.63	4	39.84	39.70	-2	1,815	-0.11%
2023/09/18	1	40.41	3	40.68	40.65	-2	1,823	-0.11%
2023/09/15	1.1	40.94	0	0.00	41.00	1.1	1,839	0.06%
2023/09/14	6	41.22	0	41.55	41.45	6	1,846	0.32%
2023/09/13	1	39.70	1	40.05	40.05	0	1,848	0.00%
2023/09/12	4.1	39.61	3.4	39.62	39.50	0.7	1,856	0.04%
2023/09/11	9	41.04	8	40.29	39.60	1	1,865	0.05%
2023/09/08	3.1	40.10	1	39.85	39.85	2.1	1,873	0.11%
2023/09/07	1.2	40.95	5	40.83	40.55	-3.8	1,889	-0.20%
2023/09/06	3	41.47	1	41.20	41.20	2	1,960	0.10%
2023/09/05	1	41.20	2	41.75	41.75	-1	2,018	-0.05%
2023/09/04	0.2	40.86	2	41.03	41.30	-1.8	2,039	-0.09%
2023/09/01	13.1	41.04	3.1	41.00	40.80	10	2,053	0.49%
2023/08/31	1	41.90	0	0.00	41.80	1	2,073	0.05%
2023/08/30	1	42.20	0	0.00	42.10	1	2,118	0.05%
2023/08/29	0	0.00	3	41.20	41.45	-3	2,153	-0.14%
2023/08/28	9	42.06	12	40.98	40.70	-3	2,175	-0.14%
2023/08/25	1	43.55	2.1	43.25	42.70	-1.1	2,202	-0.05%
2023/08/24	3	44.20	11	44.31	43.90	-8	2,247	-0.36%
2023/08/23	5	44.09	4	44.11	43.90	1	2,401	0.04%
2023/08/22	7.1	44.82	3	44.32	44.10	4.1	2,548	0.16%
2023/08/21	4	44.82	4.1	44.78	44.85	0	2,622	0.00%
2023/08/18	14.1	45.78	9	45.62	44.80	5.1	2,660	0.19%
2023/08/17	4	45.13	6	45.54	45.80	-2	2,729	-0.07%
2023/08/16	4	43.93	4	44.48	44.75	0	2,792	0.00%
2023/08/15	4	44.14	4.1	44.06	44.05	-0.1	2,817	0.00%
2023/08/14	3	43.30	21	42.70	43.00	-18	2,852	-0.63%
2023/08/11	11.1	44.18	10.7	43.93	43.50	0.4	2,889	0.01%
2023/08/10	14.2	44.50	5.5	44.77	44.15	8.7	3,034	0.29%
2023/08/09	10	46.56	13.1	46.03	46.00	-3	3,068	-0.10%
2023/08/08	15.3	46.50	18	46.55	46.65	-2.7	3,167	-0.09%
2023/08/07	5.1	46.68	7	46.75	47.00	-1.9	3,180	-0.06%
2023/08/04	5	46.08	10.5	46.51	46.70	-5.5	3,191	-0.17%
2023/08/02	17.1	47.56	11.1	46.69	45.95	6.1	3,204	0.19%
2023/08/01	14.3	49.39	18.3	49.54	48.90	-4	3,193	-0.12%
2023/07/31	20.1	51.55	13.2	52.12	50.80	6.9	3,177	0.22%
2023/07/28	8.4	51.29	22.6	51.43	52.10	-14.2	3,157	-0.45%
2023/07/27	14.1	52.51	13	52.24	52.10	1.1	3,148	0.03%
2023/07/26	61.6	53.61	104.5	52.71	52.10	-42.8	3,145	-1.36%	大賣/
2023/07/25	79.4	56.96	75.1	57.24	57.10	4.3	3,089	0.14%
2023/07/24	95.4	55.14	63.1	55.55	54.40	32.3	3,003	1.08%
2023/07/21	24	52.95	29.3	53.62	53.80	-5.3	2,941	-0.18%
2023/07/20	26.1	53.59	43.4	53.70	53.80	-17.4	2,920	-0.59%
2023/07/19	60	53.24	65.4	53.70	52.00	-5.4	2,891	-0.19%
2023/07/18	169	56.52	109.3	56.22	54.60	59.7	2,873	2.08%	大買/大賣/
2023/07/17	382.1	60.25	285.3	60.38	59.60	96.8	2,784	3.48%	大買/大賣/
2023/07/14	85.6	56.36	111.1	56.65	59.10	-25.6	2,507	-1.02%	大賣/
2023/07/13	51.6	54.04	103.1	53.76	53.80	-51.5	2,407	-2.14%	大賣/
2023/07/12	44.9	53.06	27	53.11	51.50	17.9	2,362	0.76%
2023/07/11	94	53.99	109.3	53.83	54.30	-15.3	2,340	-0.65%	大賣/
2023/07/10	20	52.37	2	51.40	51.40	18	2,324	0.77%
2023/07/07	11.9	52.27	16.1	52.02	52.10	-4.2	2,361	-0.18%
2023/07/06	18.1	53.37	22	53.24	53.40	-3.9	2,394	-0.16%
2023/07/05	8.2	53.13	9.5	53.49	53.50	-1.3	2,401	-0.06%
2023/07/04	17.1	52.51	39.1	52.79	52.80	-22	2,384	-0.92%
2023/07/03	30.2	51.66	13.1	51.70	51.70	17.1	2,374	0.72%
2023/06/30	7	49.18	45.1	49.29	49.55	-38.1	2,459	-1.55%
2023/06/29	5	48.72	17	48.97	48.70	-12	2,502	-0.48%
2023/06/28	4	48.66	35	48.38	48.55	-31	2,497	-1.24%
2023/06/27	23	47.87	4	48.04	47.60	19	2,503	0.76%
2023/06/26	5	48.74	3	49.10	48.45	2	2,510	0.08%
2023/06/21	16	48.22	6.7	48.63	48.90	9.3	2,503	0.37%
2023/06/20	30.1	47.54	6.1	47.53	47.25	24	2,496	0.96%
2023/06/19	3.3	47.55	38.5	47.56	48.50	-35.2	2,490	-1.41%
2023/06/16	9.2	48.73	6.2	48.54	48.35	3	2,484	0.12%
2023/06/15	29.2	49.20	6.4	49.12	49.15	22.8	2,474	0.92%
2023/06/14	25.1	48.93	22	48.55	48.35	3.1	2,468	0.13%
2023/06/13	16.1	49.21	15.8	49.31	49.50	0.3	2,448	0.01%
2023/06/12	60	50.33	61	51.05	49.20	-1	2,427	-0.04%
2023/06/09	83.2	53.18	61.8	53.62	54.20	21.4	2,353	0.91%
2023/06/08	28	51.76	15.5	50.94	51.00	12.5	2,299	0.54%
2023/06/07	9	52.48	29	52.67	52.30	-20	2,285	-0.87%
2023/06/06	22.7	52.35	67	51.93	52.20	-44.3	2,284	-1.94%
2023/06/05	61.1	53.55	44.4	53.42	53.20	16.7	2,266	0.74%
2023/06/02	58.1	52.34	73.5	52.15	51.80	-15.3	2,228	-0.69%
2023/06/01	23	51.62	55	51.66	52.00	-32	2,199	-1.46%
2023/05/31	25	51.80	30	52.00	51.60	-5	2,178	-0.23%
2023/05/30	46.6	52.06	58.1	51.41	50.80	-11.5	2,142	-0.54%
2023/05/29	162.3	53.36	170.2	53.09	53.00	-7.9	2,098	-0.38%	大買/大賣/
2023/05/26	198	50.64	154.8	51.68	52.70	43.2	1,994	2.16%	大買/大賣/
2023/05/25	52.1	49.12	31.1	49.13	48.10	21	1,847	1.14%
2023/05/24	28.1	48.01	21.1	47.98	48.30	7	1,784	0.39%
2023/05/23	75.2	47.68	101.4	47.77	47.70	-26.2	1,754	-1.49%	大賣/
2023/05/22	108.1	46.45	57.1	46.50	46.80	51	1,689	3.02%	大買/
2023/05/19	46.1	44.55	21	44.93	44.00	25.1	1,631	1.54%
2023/05/18	49	45.44	26.2	45.66	45.65	22.8	1,625	1.41%
2023/05/17	31.2	44.30	53.4	44.26	44.80	-22.2	1,668	-1.33%
2023/05/16	188.3	44.74	136.6	44.04	44.10	51.7	1,639	3.15%	大買/大賣/
2023/05/15	43.2	43.45	21.1	43.77	44.50	22.2	1,486	1.49%
2023/05/12	80.1	43.04	70	42.42	43.75	10.1	1,432	0.71%
2023/05/11	30	40.54	16.4	40.27	39.80	13.6	1,324	1.03%
2023/05/10	17.1	40.62	13	41.32	41.55	4.1	1,309	0.31%
2023/05/09	22.2	42.39	16	42.20	41.85	6.2	1,288	0.48%
2023/05/08	12	41.68	10.8	41.54	41.80	1.3	1,257	0.10%
2023/05/05	12	39.93	10	39.99	39.90	2	1,233	0.16%
2023/05/04	8.1	40.27	12	39.85	39.90	-3.9	1,225	-0.32%
2023/05/03	12.3	41.42	10	41.05	40.80	2.3	1,214	0.19%
2023/05/02	15	41.99	16.1	42.21	42.15	-1.1	1,201	-0.09%
2023/04/28	10.1	40.11	34	40.57	40.75	-23.9	1,177	-2.03%
2023/04/27	5.2	38.59	4	39.08	38.90	1.2	1,158	0.10%
2023/04/26	12.3	38.28	23.9	38.43	38.75	-11.6	1,155	-1.00%
2023/04/25	23.5	39.04	21	39.22	38.90	2.5	1,144	0.22%
2023/04/24	7	40.48	8.5	40.83	40.80	-1.4	1,125	-0.13%
2023/04/21	22.1	40.40	15	40.19	39.80	7.1	1,118	0.63%
2023/04/20	16.3	42.76	20	41.53	41.40	-3.7	1,090	-0.34%
2023/04/19	17.1	43.59	14.2	43.62	43.95	2.9	1,053	0.27%
2023/04/18	35.2	43.41	27.6	43.43	43.50	7.5	1,029	0.73%
2023/04/17	16.2	42.60	11	42.19	42.50	5.2	985	0.53%
2023/04/14	28	42.68	20	42.68	42.50	8	962	0.83%
2023/04/13	35	42.57	38.4	42.93	41.70	-3.4	928	-0.36%
2023/04/12	40	41.84	23.1	41.11	40.95	16.9	861	1.96%
2023/04/11	36.1	40.68	44	40.59	41.50	-7.9	815	-0.97%
2023/04/10	21.3	39.25	30.5	39.09	38.60	-9.2	767	-1.20%
2023/04/07	22.7	37.99	7.1	38.29	37.80	15.7	738	2.12%
2023/04/06	26.1	38.63	18.3	38.38	38.30	7.8	725	1.07%
2023/03/31	135.4	37.99	102.1	37.87	38.00	33.3	693	4.81%	大買/大賣/
2023/03/30	26	36.89	30.1	36.57	37.65	-4.1	564	-0.72%
2023/03/29	7.1	34.29	5	34.37	34.25	2.1	511	0.42%
2023/03/28	17.2	34.68	14	34.99	34.05	3.2	513	0.62%
2023/03/27	7.1	35.45	13	35.30	35.80	-5.9	503	-1.17%
2023/03/24	6.1	34.98	2	34.80	34.60	4.1	502	0.81%
2023/03/23	10.1	34.70	6.2	34.41	34.10	4	511	0.78%
2023/03/22	2	33.62	1.2	34.58	34.40	0.8	509	0.16%
2023/03/21	0	33.36	2	33.15	33.40	-2	519	-0.38%
2023/03/20	1	31.70	1	32.40	32.40	0	520	0.00%
2023/03/17	5	32.06	9.1	31.72	31.70	-4	526	-0.76%
2023/03/16	1	33.50	3	32.92	32.65	-2	521	-0.38%
2023/03/15	2.1	34.19	2	33.65	33.65	0.1	525	0.02%
2023/03/14	2	33.25	7	33.49	34.05	-5	558	-0.90%
2023/03/13	4	33.36	3	33.13	33.50	1	564	0.18%
2023/03/10	12.1	34.75	5	34.31	34.30	7.1	555	1.27%
2023/03/09	9	35.61	4	35.91	35.35	5	547	0.91%
2023/03/08	5	35.00	11	35.26	35.35	-6	532	-1.13%
2023/03/07	3	34.75	5	35.05	35.10	-2	526	-0.37%
2023/03/06	6	34.90	9	34.83	34.60	-3	517	-0.58%
2023/03/03	2	34.30	1	34.50	34.10	1	507	0.20%
2023/03/02	1	33.90	1	33.60	33.95	0	502	0.01%
2023/03/01	7	34.00	5	33.87	33.60	2	495	0.41%
2023/02/24	35.1	35.72	65.3	35.61	33.85	-30.2	487	-6.20%
2023/02/23	3	34.27	3.7	34.03	34.20	-0.7	429	-0.16%
2023/02/22	4	34.36	13	34.25	33.90	-9	421	-2.14%
2023/02/21	12.1	33.91	6.3	34.00	33.70	5.8	407	1.42%
2023/02/20	15	34.76	8.3	34.60	34.45	6.7	393	1.70%
2023/02/17	6	34.48	23	34.48	35.00	-17	380	-4.47%
2023/02/16	38.7	34.14	19.1	33.99	34.20	19.6	365	5.37%
2023/02/15	158.2	34.68	91	34.69	34.20	67.2	337	19.93%	大買/
2023/02/14	7	32.84	13.6	32.85	32.85	-6.6	251	-2.63%
2023/02/13	6	29.51	5.2	29.41	29.90	0.8	231	0.36%
2023/02/10	2	28.48	0	0.00	28.55	2	222	0.90%
2023/02/09	3.1	29.03	3	28.77	28.65	0.1	221	0.03%
2023/02/08	2	29.15	2.2	28.97	29.00	-0.2	219	-0.09%
2023/02/07	1	27.90	0	28.10	28.20	1	212	0.46%
2023/02/06	0	28.93	0	0.00	27.90	0	211	0.00%
2023/02/03	1	28.30	1	27.70	27.70	0	210	0.00%
2023/02/02	1	28.30	13	28.50	28.25	-12	209	-5.73%
2023/02/01	1	27.65	2	27.68	27.65	-1	204	-0.49%
2023/01/31	0	27.80	2	26.80	27.05	-2	202	-0.99%
2023/01/16	3	26.13	0	0.00	26.00	3	200	1.50%
2023/01/13	0	26.85	0	0.00	26.85	0	197	0.00%
2023/01/12	3.8	27.77	0	0.00	27.05	3.8	195	1.94%
2023/01/11	2	28.37	6	28.25	27.95	-4	192	-2.05%
2023/01/09	0	28.32	0	0.00	27.60	0	187	0.00%
2023/01/06	1	27.60	1.1	27.60	27.75	-0.1	187	-0.05%
2023/01/05	2	27.60	0	28.10	27.70	2	189	1.06%
2023/01/04	2	28.10	0	0.00	27.80	2	189	1.05%
2023/01/03	2	28.10	1.1	28.09	27.90	0.9	189	0.49%
2022/12/30	10	27.85	0.1	27.40	27.65	9.9	186	5.33%
2022/12/29	0.2	26.90	4	26.80	27.00	-3.8	184	-2.09%
2022/12/28	0	27.55	0	0.00	26.80	0	185	0.00%
2022/12/27	1	28.05	2	28.00	27.55	-1	183	-0.54%
2022/12/26	1	27.00	0.1	26.95	26.95	0.9	181	0.50%
2022/12/23	1	26.81	1.1	26.81	27.00	0	182	-0.03%
2022/12/22	0	27.20	0	27.05	27.25	0	182	0.01%
2022/12/21	0	0.00	1	27.15	26.70	-1	182	-0.55%
2022/12/20	6.1	27.14	2	26.50	26.45	4.1	181	2.24%
2022/12/19	6	28.83	6	28.05	28.00	0	178	0.00%
2022/12/16	4.1	28.77	5	28.73	28.50	-0.9	173	-0.54%
2022/12/15	3	29.58	3	29.47	29.85	0	161	0.00%
2022/12/14	2	27.95	4	28.43	28.30	-2	145	-1.38%
2022/12/13	2	28.93	6	28.88	28.05	-4	137	-2.91%
2022/12/12	1	26.75	1	27.25	27.25	0	121	0.00%
2022/12/09	1.1	27.34	12	27.32	27.35	-10.9	119	-9.16%
2022/12/08	1	26.35	2	26.43	26.35	-1	111	-0.89%
2022/12/07	12.1	27.20	4.3	26.47	26.65	7.8	110	7.04%
2022/12/06	27.5	27.29	22	27.38	27.25	5.4	105	5.16%
2022/12/05	0	0.00	1	25.85	25.85	-1	71	-1.41%
2022/12/02	0	23.45	0	0.00	23.50	0	61	0.00%
2022/11/29	0	0.00	3	22.65	23.00	-3	60	-4.93%
2022/11/25	0	23.40	0	0.00	22.95	0	61	0.00%
2022/11/24	0	0.00	1	23.15	23.15	-1	62	-1.61%
2022/11/23	0	0.00	0	23.95	23.15	0	62	0.00%
2022/11/21	0	23.25	0	0.00	23.00	0	66	0.00%
2022/11/17	1	22.84	1	23.20	23.20	0	73	0.04%
2022/11/16	0	23.40	0	0.00	23.20	0	72	0.06%
2022/11/15	0	24.50	0	0.00	23.10	0	77	0.00%
2022/11/14	2	22.40	0	0.00	22.55	2	80	2.47%
2022/11/11	2	22.65	0	0.00	22.45	2	81	2.49%
2022/11/10	1	22.80	0	0.00	22.45	1	80	1.24%
2022/11/08	2.1	22.92	0	0.00	22.65	2.1	86	2.38%
2022/11/07	0	22.10	0	0.00	22.80	0	86	0.00%
2022/11/04	1	21.75	1	21.95	22.00	0	88	0.00%
2022/11/03	0	22.38	0	0.00	21.95	0	88	0.00%
2022/11/02	1	21.50	0	0.00	21.70	1	89	1.12%
2022/11/01	0	21.80	0	0.00	21.65	0	90	0.02%
2022/10/31	0	21.50	0	0.00	21.45	0	96	0.00%
2022/10/27	0	21.00	1	21.00	21.15	-1	97	-1.02%
2022/10/25	1.1	20.57	0	0.00	20.60	1.1	98	1.07%
2022/10/24	1	21.50	0	21.65	21.30	1	100	1.00%
2022/10/21	0	22.00	0	0.00	21.75	0	100	0.00%
2022/10/20	0	21.40	0	0.00	21.70	0	101	0.00%
2022/10/19	0	21.45	0	0.00	21.50	0	104	0.00%
2022/10/18	0	21.40	0	0.00	21.50	0	105	0.00%
2022/10/17	0	21.25	0	0.00	21.30	0	109	0.00%
2022/10/13	0	21.65	3	21.85	20.55	-3	116	-2.58%
2022/10/12	0	22.20	0	0.00	22.10	0	117	0.00%
2022/10/11	0	22.60	0	0.00	22.50	0	118	0.00%
2022/10/07	0	23.48	0	0.00	23.20	0	121	0.00%
2022/10/06	0	23.35	0	0.00	23.40	0	121	0.02%
2022/10/05	2	23.25	3	23.25	23.25	-1	124	-0.81%
2022/10/04	0	0.00	0.2	22.50	22.80	-0.2	129	-0.15%
2022/10/03	3.1	22.41	0	0.00	22.40	3.1	129	2.36%
2022/09/30	0	22.35	0	22.95	22.40	0	131	0.00%
2022/09/29	0	0.00	1	22.20	22.40	-1	130	-0.77%
2022/09/28	0	22.80	1	22.50	22.10	-1	132	-0.76%
2022/09/26	1.1	22.77	0	23.40	22.85	1.1	134	0.85%
2022/09/23	0	23.93	0	0.00	23.50	0	138	0.00%
2022/09/22	0.3	23.45	0	0.00	23.95	0.3	141	0.24%
2022/09/21	0	23.50	0	0.00	23.55	0	142	0.03%
2022/09/19	0.4	23.53	0	0.00	23.50	0.4	151	0.29%
2022/09/16	1	24.15	0	0.00	24.20	1	150	0.67%
2022/09/15	0	0.00	1	24.40	24.85	-1	150	-0.66%
2022/09/14	0	24.77	0	0.00	24.50	0	153	0.00%
2022/09/13	1	25.00	1	25.00	24.95	0	153	0.00%
2022/09/12	1	24.85	0	0.00	25.00	1	156	0.64%
2022/09/08	0.1	24.75	0	0.00	25.05	0.1	157	0.06%
2022/09/07	0	24.63	0	0.00	24.80	0	160	0.00%
2022/09/06	0.1	25.37	2	25.25	25.00	-1.9	164	-1.18%
2022/09/05	0	25.95	0	0.00	25.70	0	166	0.00%
2022/09/02	2	26.10	0	0.00	26.20	2	168	1.21%
2022/09/01	2	26.18	0	0.00	26.15	2	170	1.19%
2022/08/31	1.1	26.65	1	27.00	26.65	0.1	172	0.06%
2022/08/30	0	26.95	0	0.00	26.65	0	176	0.00%
2022/08/26	0.2	27.80	0	0.00	27.35	0.2	204	0.07%
2022/08/25	0	27.30	0	0.00	27.50	0	209	0.00%
2022/08/24	1	27.60	1	27.05	27.05	0	209	0.00%
2022/08/23	0	0.00	1	27.40	27.35	-1	204	-0.49%
2022/08/22	4	28.38	3	27.65	27.20	1	205	0.51%
2022/08/18	0	27.70	0.1	27.60	27.50	-0.1	195	-0.07%
2022/08/17	0	27.90	0	0.00	27.50	0	195	0.00%
2022/08/16	2	27.92	1	27.35	27.35	1	195	0.53%
2022/08/15	1	26.80	2	27.20	28.00	-1	194	-0.51%
2022/08/12	0	26.75	1	26.95	26.90	-1	191	-0.52%
2022/08/11	1	26.75	3	26.55	26.40	-2	191	-1.05%
2022/08/09	0	0.00	2	25.85	25.85	-2	190	-1.05%
2022/08/08	0	25.45	0	0.00	25.45	0	192	0.00%
2022/08/05	0	26.25	0	0.00	25.60	0	194	0.00%
2022/08/04	1	25.10	10	25.10	25.10	-9	192	-4.68%
2022/08/03	0	25.50	0	0.00	25.60	0	192	0.01%
2022/08/02	0	25.95	0	0.00	25.60	0	194	0.01%
2022/08/01	0	26.00	1	25.95	26.10	-1	195	-0.51%
2022/07/29	0	26.00	0	0.00	25.95	0	195	0.02%
2022/07/28	0	0.00	1	25.65	25.75	-1	193	-0.52%
2022/07/27	2	25.75	1	25.65	25.65	1	193	0.52%
2022/07/26	2	25.75	2	25.40	25.50	0	191	0.01%
2022/07/25	1	26.40	1	26.15	26.15	0	190	0.00%
2022/07/22	1.3	26.40	2	26.57	26.70	-0.7	190	-0.39%
2022/07/21	3.1	26.54	1	26.25	26.25	2.1	189	1.11%
2022/07/20	2	26.22	2	26.33	26.30	0	189	0.00%
2022/07/19	1	24.10	1	24.50	25.25	0	187	0.00%
2022/07/18	1.2	24.42	1	24.60	24.60	0.2	184	0.12%
2022/07/15	1	23.80	0	0.00	23.95	1	183	0.55%
2022/07/12	0	23.10	1	23.25	22.75	-1	185	-0.54%
2022/07/11	0.1	22.41	0.1	22.65	22.25	0	180	0.00%
2022/07/08	1	23.20	1	22.80	22.75	0	181	0.00%
2022/07/07	1	22.55	2	21.90	22.40	-1	179	-0.56%
2022/07/05	2	22.90	0	0.00	22.85	2	180	1.12%
2022/07/04	0	22.50	0	0.00	22.40	0	181	0.01%
2022/07/01	3.2	25.55	0	0.00	23.90	3.2	183	1.74%
2022/06/30	4	26.85	2	26.90	26.55	2	179	1.11%
2022/06/29	1	28.15	1	27.95	28.00	0	183	0.00%
2022/06/28	20	30.10	20	29.04	28.90	0	182	0.00%
2022/06/27	2	28.10	0	0.00	29.85	2	178	1.12%
2022/06/24	0	27.40	0	0.00	27.45	0	176	0.00%
2022/06/22	0	28.10	1	27.65	27.15	-1	176	-0.57%
2022/06/21	1	28.00	1	28.30	28.30	0	173	0.00%
2022/06/20	1	27.60	1	28.00	28.00	0	174	0.00%
2022/06/17	0	28.43	0	0.00	28.30	0	171	0.00%
2022/06/16	0	28.80	0.1	29.40	28.80	-0.1	172	-0.05%
2022/06/15	2	29.60	1	29.80	29.20	1	171	0.59%
2022/06/14	1	28.30	2	28.18	28.20	-1	170	-0.59%
2022/06/13	1	29.30	0	0.00	29.05	1	169	0.61%
2022/06/10	0	0.00	0	31.00	30.65	0	170	0.00%
2022/06/09	1	30.55	1	31.35	30.85	0	170	0.00%
2022/06/08	1	30.40	0	0.00	30.85	1	170	0.59%
2022/06/07	4	31.05	5	30.67	30.70	-1	168	-0.59%
2022/06/06	28.4	31.00	19	31.17	31.50	9.4	163	5.76%
2022/06/02	0	29.20	4	29.30	29.30	-4	140	-2.84%
2022/05/31	1	26.75	1	26.70	26.70	0	138	0.00%
2022/05/30	0	26.90	0	0.00	26.60	0	138	0.00%
2022/05/27	1	26.35	0	0.00	26.35	1	137	0.73%
2022/05/25	1	26.25	0	0.00	26.40	1	139	0.72%
2022/05/24	0.1	26.45	0	0.00	26.25	0.1	141	0.07%
2022/05/23	1	27.00	0	0.00	26.60	1	142	0.70%
2022/05/20	1.1	27.04	0	0.00	26.65	1.1	143	0.73%
2022/05/19	1	26.55	1	26.90	26.90	0	149	0.00%
2022/05/18	0	27.20	1	27.45	27.30	-1	152	-0.63%
2022/05/17	0	26.30	2	26.43	26.30	-2	152	-1.31%
2022/05/16	1	26.00	1.4	26.34	25.80	-0.4	151	-0.28%
2022/05/13	4.1	25.96	2	26.40	25.95	2.1	150	1.40%
2022/05/12	2.2	27.62	1	26.50	26.50	1.2	147	0.83%
2022/05/11	0	0.00	1	29.00	28.80	-1	144	-0.69%
2022/05/10	2	28.00	1	29.15	29.20	1	145	0.69%
2022/05/09	1	28.65	1	28.85	28.70	0	143	0.00%
2022/05/05	0.1	30.60	0	0.00	30.30	0.1	145	0.08%
2022/05/04	0.1	30.20	1	30.30	30.40	-0.9	147	-0.62%
2022/04/29	1	30.50	0	0.00	30.30	1	150	0.66%
2022/04/28	1	29.50	1	29.60	29.40	0	151	0.00%
2022/04/27	0.1	29.31	1	29.15	29.30	-0.9	151	-0.63%
2022/04/25	2.5	30.61	0.1	31.50	30.25	2.4	148	1.63%
2022/04/22	0.2	32.83	0	0.00	32.65	0.2	145	0.15%
2022/04/21	0	0.00	0	33.00	33.00	0	150	-0.01%
2022/04/20	2	32.93	0.1	32.80	32.80	1.9	153	1.24%
2022/04/19	2.2	32.70	0	0.00	32.70	2.2	154	1.42%
2022/04/18	2	32.90	0	0.00	32.50	2	160	1.27%
2022/04/15	0	34.40	1	34.40	34.30	-1	159	-0.62%
2022/04/14	1	34.90	3	34.95	34.90	-2	164	-1.22%
2022/04/13	2	35.40	0	0.00	35.30	2	168	1.20%
2022/04/12	1.1	35.25	0	0.00	35.10	1.1	184	0.60%
2022/04/11	0.1	36.51	5	36.10	36.05	-5	186	-2.67%
2022/04/08	2	37.45	2	37.50	37.35	0	190	0.00%
2022/04/07	0	37.07	0.2	37.25	36.95	-0.2	193	-0.10%
2022/04/06	0.1	36.56	0	0.00	36.65	0.1	196	0.03%
2022/04/01	0	37.35	0	0.00	36.50	0	221	0.00%
2022/03/31	0	36.76	0	0.00	36.55	0	255	0.00%
2022/03/30	1	36.25	0	0.00	36.40	1	266	0.37%
2022/03/29	0.1	35.70	0	36.15	35.90	0.1	269	0.04%
2022/03/28	0	34.73	1.1	34.91	35.05	-1.1	270	-0.39%
2022/03/25	1.4	36.10	1	36.60	36.00	0.4	271	0.13%
2022/03/24	5	36.45	1	36.45	36.45	4	272	1.47%
2022/03/23	0.4	36.90	0	0.00	36.80	0.4	279	0.13%
2022/03/22	2	36.77	3.2	36.52	36.95	-1.2	296	-0.40%
2022/03/21	2	36.40	2	35.80	36.60	0	303	0.00%
2022/03/18	3.1	35.33	0	0.00	35.50	3.1	303	1.01%
2022/03/17	1.4	34.66	0	0.00	34.70	1.4	303	0.47%
2022/03/16	1.2	34.73	0	0.00	34.25	1.2	302	0.38%
2022/03/15	0.1	34.85	0	0.00	34.80	0.1	304	0.04%
2022/03/14	0.3	36.43	0	0.00	36.10	0.3	303	0.11%
2022/03/11	1	37.14	1	36.65	36.70	0	302	0.01%
2022/03/10	1.4	37.56	0	0.00	37.55	1.4	300	0.45%
2022/03/09	0	37.32	0	0.00	37.15	0	300	0.00%
2022/03/08	0	37.16	0	0.00	36.55	0	302	0.01%
2022/03/07	3.1	37.35	4	37.59	37.25	-0.9	301	-0.30%
2022/03/04	0.2	38.81	0	0.00	38.55	0.2	298	0.06%
2022/03/02	0	39.90	0	0.00	38.80	0	302	0.00%
2022/03/01	0	39.70	0	0.00	38.90	0	304	0.00%
2022/02/25	0	38.81	0.2	38.70	38.80	-0.2	309	-0.06%
2022/02/24	1	39.19	3	38.97	38.70	-2	312	-0.63%
2022/02/23	7	40.00	0	0.00	40.05	7	314	2.23%
2022/02/22	0	40.58	0	0.00	40.15	0	317	0.00%
2022/02/21	5.1	40.81	4	41.24	41.20	1	321	0.32%
2022/02/18	1	39.90	1	39.85	40.25	0	319	0.00%
2022/02/17	1	39.20	1	39.80	39.25	0	321	0.00%
2022/02/15	1	39.50	0	0.00	39.20	1	329	0.30%
2022/02/14	0	40.33	0	0.00	39.80	0	331	0.00%
2022/02/11	0	40.67	1	40.25	39.75	-1	334	-0.30%
2022/02/10	0	40.00	0.1	39.95	39.95	-0.1	336	-0.02%
2022/02/09	1	40.15	2.3	40.18	40.00	-1.3	337	-0.38%
2022/02/08	0	0.00	1	39.85	40.00	-1	339	-0.30%
2022/02/07	1.3	39.46	0	0.00	39.50	1.3	339	0.38%
2022/01/26	0	38.09	2	37.90	37.90	-2	340	-0.58%
2022/01/25	0	39.54	0.2	39.50	38.15	-0.2	344	-0.06%
2022/01/24	2	38.75	0	0.00	38.60	2	351	0.57%
2022/01/20	1	39.50	2	39.40	39.50	-1	353	-0.28%
2022/01/19	1	39.60	1	39.55	39.55	0	354	0.00%
2022/01/18	6	40.18	1	40.15	40.05	5	355	1.41%
2022/01/17	0	39.55	0	0.00	39.55	0	355	0.00%
2022/01/14	1	39.00	1.3	39.03	39.00	-0.3	356	-0.07%
2022/01/12	0	40.75	0	0.00	40.90	0	351	0.01%
2022/01/11	3.1	40.70	4	40.68	40.55	-0.9	356	-0.25%
2022/01/10	0	41.95	1	41.40	41.80	-1	350	-0.28%
2022/01/07	1.1	43.37	2.1	42.83	42.40	-1	351	-0.28%
2022/01/06	2.1	43.55	2	43.63	43.50	0.1	347	0.03%
2022/01/05	8	44.18	8.2	44.24	44.05	-0.2	347	-0.04%
2022/01/04	0.1	42.80	2	42.48	42.90	-1.9	334	-0.57%
2022/01/03	2.1	42.63	1	42.61	42.50	1.1	332	0.33%
2021/12/30	3.6	43.08	5.1	43.20	43.00	-1.5	330	-0.46%
2021/12/29	1.1	43.51	4	43.84	43.70	-2.9	328	-0.88%
2021/12/28	11	44.39	32	44.82	44.20	-21	328	-6.38%
2021/12/27	21.1	44.27	23.1	44.29	44.70	-2	309	-0.66%
2021/12/24	25	41.76	10	41.85	42.70	15	280	5.35%
2021/12/23	2.1	41.27	4	40.95	41.10	-1.9	270	-0.69%
2021/12/22	1	41.00	0	0.00	41.00	1	273	0.37%
2021/12/21	0	39.95	0	0.00	39.90	0	272	0.01%
2021/12/20	1	39.95	2	40.10	40.00	-1	272	-0.37%
2021/12/17	4	41.21	5.1	40.70	40.60	-1.1	274	-0.40%
2021/12/16	15.1	42.13	5.1	42.02	42.00	10	271	3.69%
2021/12/15	6	40.18	2	40.06	40.65	4	266	1.48%
2021/12/14	0	0.00	1.2	39.18	39.00	-1.2	277	-0.43%
2021/12/13	0	39.30	0	0.00	39.10	0	281	0.00%
2021/12/10	0.1	39.60	1	39.45	39.60	-1	281	-0.34%
2021/12/09	0.1	39.80	0	0.00	39.60	0.1	284	0.04%
2021/12/08	0	0.00	3	39.55	39.10	-3	287	-1.04%
2021/12/07	2	39.10	1	39.25	39.20	1	289	0.35%
2021/12/06	0	39.00	0.1	39.05	38.85	-0.1	291	-0.03%
2021/12/03	1	39.00	2	39.03	38.90	-1	293	-0.34%
2021/12/01	1	39.55	0	0.00	39.50	1	300	0.33%
2021/11/30	1	39.30	1.1	39.18	39.45	-0.1	301	-0.03%
2021/11/29	0	38.50	2	38.15	38.80	-2	301	-0.66%
2021/11/26	2.1	39.67	5	38.95	39.00	-2.9	301	-0.96%
2021/11/25	4	40.59	0.1	40.20	40.05	3.9	303	1.30%
2021/11/24	3	40.38	0	0.00	40.60	3	304	0.98%
2021/11/23	2	39.88	0	0.00	39.80	2	301	0.66%
2021/11/19	3.1	38.29	1.1	38.21	38.15	2	304	0.66%
2021/11/18	3.1	38.72	1	39.15	38.70	2.1	302	0.69%
2021/11/17	0	0.00	0.1	39.25	39.05	-0.1	299	-0.02%
2021/11/16	4.5	39.56	0	0.00	39.25	4.5	297	1.50%
2021/11/15	1	40.00	6.3	39.87	39.85	-5.3	296	-1.80%
2021/11/12	2	40.23	1	40.35	40.30	1	304	0.33%
2021/11/11	2	42.10	0	0.00	41.70	2	309	0.65%
2021/11/10	3	42.87	0	0.00	42.60	3	312	0.96%
2021/11/08	0.1	41.81	0	0.00	41.85	0.1	312	0.03%
2021/11/05	0	41.45	1	41.50	41.45	-1	327	-0.30%
2021/11/04	0	41.40	0	0.00	41.40	0	333	0.00%
2021/11/02	3.1	42.27	3.2	41.35	41.10	-0.1	333	-0.03%
2021/11/01	3	41.07	2	40.75	42.40	1	329	0.30%
2021/10/29	0.5	40.19	1	40.30	40.35	-0.5	324	-0.15%
2021/10/28	2.1	40.49	0	0.00	40.35	2.1	325	0.65%
2021/10/26	1.2	39.96	1	40.50	39.80	0.2	331	0.05%
2021/10/25	6	39.40	2	39.50	39.70	4	331	1.21%
2021/10/22	1	39.81	1	39.90	39.80	0	336	0.01%
2021/10/21	1	40.00	0	0.00	39.90	1	344	0.30%
2021/10/19	4	39.90	5.1	39.86	39.75	-1.1	348	-0.33%
2021/10/18	0	0.00	2	38.58	38.40	-2	346	-0.58%
2021/10/15	2	38.40	2	38.50	38.25	0	355	0.00%
2021/10/14	2	36.65	4	37.00	36.70	-2	358	-0.56%
2021/10/13	2	37.08	0	0.00	37.10	2	358	0.56%
2021/10/08	3	40.12	0	0.00	39.85	3	362	0.83%
2021/10/07	0	0.00	4.1	39.90	39.90	-4.1	372	-1.10%
2021/10/06	10	39.06	0	0.00	39.00	10	436	2.30%
2021/10/04	0.5	38.56	0	0.00	37.70	0.5	438	0.11%
2021/10/01	2.1	39.76	0	0.00	39.45	2.1	436	0.47%
2021/09/30	1.2	42.36	2	42.40	42.25	-0.8	438	-0.19%
2021/09/29	2	43.30	0.1	43.00	42.55	1.9	441	0.43%
2021/09/24	4	45.03	0	0.00	44.65	4	449	0.89%
2021/09/23	1	45.00	3	45.00	45.05	-2	451	-0.44%
2021/09/22	8	44.79	3	44.85	44.75	5	455	1.11%
2021/09/17	7.2	55.52	1	55.30	55.60	6.2	445	1.38%
2021/09/16	2	54.75	0	0.00	54.90	2	438	0.46%
2021/09/15	3	54.17	0	0.00	54.70	3	441	0.68%
2021/09/14	13	54.79	1	54.80	54.50	12	445	2.70%
2021/09/13	0	0.00	1	54.50	54.80	-1	452	-0.22%
2021/09/10	0	0.00	1	54.70	54.50	-1	457	-0.22%
2021/09/08	0	52.50	0	0.00	52.20	0	463	0.00%
2021/09/07	1	54.00	0	0.00	54.00	1	465	0.21%
2021/09/06	0.1	54.80	1	54.50	54.20	-0.9	472	-0.19%
2021/09/03	0	53.50	1	53.20	53.00	-1	504	-0.20%
2021/09/02	1.1	54.17	4	54.00	53.50	-2.9	508	-0.57%
2021/09/01	0	55.00	0	0.00	53.90	0	513	0.00%
2021/08/31	2	53.90	0	0.00	54.10	2	513	0.39%
2021/08/30	0	54.70	2	54.45	55.00	-2	514	-0.39%
2021/08/27	0.4	53.30	0	0.00	53.30	0.4	515	0.07%
2021/08/26	1	52.80	0	0.00	53.10	1	517	0.20%
2021/08/25	0	51.90	4	52.73	52.80	-4	525	-0.76%
2021/08/24	1.1	50.50	0	0.00	50.10	1.1	528	0.21%
2021/08/23	2	49.85	0	0.00	50.50	2	538	0.37%
2021/08/20	1	49.30	0	0.00	49.20	1	545	0.18%
2021/08/19	0	49.30	0	52.00	49.50	0	554	0.00%
2021/08/18	0	0.00	8	46.88	49.60	-8	558	-1.43%
2021/08/17	2	48.83	6.5	49.18	46.75	-4.5	565	-0.80%
2021/08/16	2.1	49.86	4	49.53	49.25	-1.9	568	-0.33%
2021/08/13	0	52.00	2	51.10	50.50	-2	577	-0.34%
2021/08/12	2	51.90	0	0.00	52.20	2	594	0.34%
2021/08/11	1	53.10	9	53.49	51.50	-8	616	-1.30%
2021/08/10	1	55.83	3	55.53	55.50	-2	622	-0.32%
2021/08/09	0	61.00	0.1	57.60	57.10	-0.1	645	-0.01%
2021/08/06	0	58.90	1.1	58.55	58.20	-1.1	659	-0.16%
2021/08/05	2	59.00	0	0.00	58.70	2	681	0.29%
2021/08/04	2	58.50	1	58.70	58.80	1	716	0.14%
2021/08/03	0.2	57.50	10	57.80	58.00	-9.8	739	-1.33%
2021/08/02	0	56.90	3	56.17	56.60	-3	756	-0.40%
2021/07/30	1	57.90	0	0.00	56.90	1	783	0.13%
2021/07/29	2	58.05	1	57.70	58.00	1	796	0.13%
2021/07/28	0	58.00	1	58.00	57.90	-1	837	-0.12%
2021/07/27	0.1	60.20	2	60.00	59.30	-2	856	-0.23%
2021/07/26	2	59.60	0	0.00	59.60	2	871	0.23%
2021/07/23	2	58.60	1	58.80	59.00	1	875	0.11%
2021/07/22	3	59.43	0	0.00	58.80	3	881	0.34%
2021/07/21	0	58.70	3	58.17	58.50	-3	887	-0.34%
2021/07/20	0.3	60.03	3	59.83	59.60	-2.7	889	-0.31%
2021/07/16	1.1	61.00	4	61.15	61.00	-2.9	925	-0.31%
2021/07/15	0	60.00	4	60.43	61.00	-4	935	-0.43%
2021/07/14	2	59.70	6	60.43	60.30	-4	941	-0.43%
2021/07/13	15.3	60.81	16.2	60.79	60.50	-1	968	-0.10%
2021/07/09	1	67.10	3	67.10	66.80	-2	935	-0.21%
2021/07/08	1	66.50	3	66.51	67.10	-2	997	-0.20%
2021/07/07	2	67.20	2	66.80	66.30	0	1,080	0.00%
2021/07/06	0	67.70	1	67.60	67.30	-1	1,111	-0.09%
2021/07/05	2.1	67.91	1	67.70	67.60	1.1	1,188	0.09%
2021/07/02	1.1	67.01	0	0.00	66.80	1.1	1,285	0.08%
2021/06/30	2	67.80	1	68.10	67.50	1	1,354	0.07%
2021/06/29	0	0.00	1.4	68.13	67.90	-1.4	1,410	-0.10%
2021/06/28	0.1	68.00	0.1	68.56	68.10	0	1,455	0.00%
2021/06/25	7	67.40	2	67.40	66.90	5	1,485	0.34%
2021/06/24	0	0.00	2.1	67.17	66.80	-2.1	1,524	-0.14%
2021/06/23	1.4	66.76	2.5	67.10	66.60	-1.1	1,624	-0.07%
2021/06/22	1	66.30	0.6	67.28	66.00	0.4	1,641	0.03%
2021/06/21	1	67.00	3.1	67.27	66.60	-2.1	1,647	-0.13%
2021/06/18	1	69.00	2	68.80	68.30	-1	1,663	-0.06%
2021/06/17	1	68.30	1	68.00	69.00	0	1,696	0.00%
2021/06/16	1	69.00	0.4	68.61	67.90	0.6	1,730	0.04%
2021/06/15	2	68.00	2.2	67.71	68.00	-0.2	1,760	-0.01%
2021/06/11	4	68.90	3.3	69.23	68.40	0.7	1,819	0.04%
2021/06/10	1	72.40	1.2	72.00	71.70	-0.2	1,836	-0.01%
2021/06/09	0.1	72.00	1	71.40	71.40	-1	1,882	-0.05%
2021/06/08	0	0.00	1	71.00	71.00	-1	1,921	-0.05%
2021/06/07	1	70.60	3	70.73	70.60	-2	1,995	-0.10%
2021/06/04	0	71.60	1	71.60	71.40	-1	2,035	-0.05%
2021/06/03	0	0.00	4.1	72.05	71.80	-4.1	2,083	-0.20%
2021/06/02	0	0.00	12	72.53	72.10	-12	2,154	-0.56%
2021/06/01	0	0.00	3	72.03	72.30	-3	2,197	-0.14%
2021/05/31	0.1	71.30	7	71.56	71.10	-6.9	2,265	-0.31%
2021/05/28	11	71.60	0	72.50	71.10	11	2,461	0.45%
2021/05/27	1	70.20	0.2	70.50	70.70	0.8	2,648	0.03%
2021/05/26	0	0.00	9	70.84	70.80	-9	2,855	-0.32%
2021/05/25	8.3	70.93	1	72.20	70.80	7.3	3,128	0.23%
2021/05/24	3	69.43	6	69.45	69.70	-3	3,431	-0.09%
2021/05/21	2	68.35	18	68.44	68.10	-16	3,723	-0.43%
2021/05/20	14.4	67.32	1	68.50	66.70	13.4	3,896	0.34%
2021/05/19	5	66.84	8	66.14	67.70	-3	3,941	-0.08%
2021/05/18	12.1	61.83	11	63.12	64.20	1.1	4,009	0.03%
2021/05/17	15.1	60.32	31.1	61.20	58.40	-16	4,021	-0.40%
2021/05/14	17	66.05	11.1	64.81	64.50	5.9	4,047	0.15%
2021/05/13	17	65.43	13	64.37	65.70	4	4,083	0.10%
2021/05/12	15.1	67.51	22.7	65.41	65.20	-7.6	4,147	-0.18%
2021/05/11	11	73.22	14	70.86	70.40	-3	4,158	-0.07%
2021/05/10	17.3	75.09	15	75.07	75.10	2.3	4,153	0.06%
2021/05/07	9	75.99	7.3	74.99	75.90	1.7	4,145	0.04%
2021/05/06	2	72.50	3.1	72.42	72.90	-1.1	4,123	-0.03%
2021/05/05	13	73.03	12	72.88	71.70	1	4,110	0.03%
2021/05/04	9.5	67.82	16	68.54	68.00	-6.5	4,078	-0.16%
2021/05/03	13	73.43	17	72.96	71.00	-4	4,070	-0.10%
2021/04/29	1.1	74.82	3	74.80	74.70	-2	4,059	-0.05%
2021/04/28	1	75.90	4	75.45	75.10	-3	4,062	-0.07%
2021/04/27	1	76.20	3.2	76.01	76.00	-2.2	4,081	-0.05%
2021/04/26	1.3	76.48	6	76.22	76.40	-4.7	4,093	-0.12%
2021/04/23	5.2	74.88	2.2	74.43	75.00	3	4,103	0.07%
2021/04/22	10.3	75.72	12.1	75.39	74.20	-1.8	4,128	-0.04%
2021/04/21	2	76.80	2	76.90	76.60	0	4,119	0.00%
2021/04/20	7	76.83	13	76.82	77.00	-6	4,125	-0.15%
2021/04/19	16.3	77.37	5.1	76.83	76.60	11.2	4,132	0.27%
2021/04/16	14.1	78.54	2	78.40	78.10	12.1	4,107	0.29%
2021/04/15	4.3	78.00	5	78.30	78.60	-0.7	4,096	-0.02%
2021/04/14	30.1	77.99	24	77.68	77.40	6.1	4,085	0.15%
2021/04/13	26.1	77.53	37.5	77.16	76.10	-11.4	4,044	-0.28%
2021/04/12	23	81.34	11.2	81.53	80.50	11.8	3,986	0.30%
2021/04/09	19	82.54	22.1	82.30	81.50	-3	3,960	-0.08%
2021/04/08	54.6	82.36	50.6	81.51	82.90	4	3,886	0.10%
2021/04/07	12	79.13	6	79.25	79.20	6	3,793	0.16%
2021/04/06	19.1	78.52	18.1	78.76	79.20	1	3,777	0.03%
2021/04/01	24.7	79.70	8.1	80.71	79.00	16.7	3,740	0.45%
2021/03/31	14	79.39	27.2	79.31	79.80	-13.1	3,709	-0.35%
2021/03/30	21	79.32	19	79.03	78.50	2	3,683	0.05%
2021/03/29	13.2	79.43	23	79.42	79.30	-9.8	3,661	-0.27%
2021/03/26	63.2	79.07	54.6	78.98	79.10	8.5	3,640	0.23%
2021/03/25	17	76.49	18	76.21	75.90	-1	3,592	-0.03%
2021/03/24	3.2	75.74	12	75.94	75.60	-8.8	3,591	-0.24%
2021/03/23	16.2	75.72	20	76.34	75.10	-3.8	3,587	-0.11%
2021/03/22	13.7	76.99	16.4	77.37	76.20	-2.8	3,569	-0.08%
2021/03/19	0	78.80	13	78.65	78.00	-13	3,543	-0.37%
2021/03/18	20	78.69	6	78.83	78.90	14	3,524	0.40%
2021/03/17	31.2	78.81	33.2	79.34	78.10	-2	3,510	-0.06%
2021/03/16	49	78.40	62	78.00	77.70	-13	3,461	-0.38%
2021/03/15	21	77.17	13	77.21	78.30	8	3,422	0.23%
2021/03/12	31.1	76.05	19.3	76.02	76.30	11.8	3,387	0.35%
2021/03/11	27.2	75.78	28.2	75.78	76.80	-0.9	3,371	-0.03%
2021/03/10	23	73.22	27	73.78	72.80	-4	3,312	-0.12%
2021/03/09	34.2	73.80	22	73.70	73.60	12.2	3,295	0.37%
2021/03/08	24.4	74.82	15.1	74.95	73.30	9.3	3,268	0.28%
2021/03/05	13.4	77.61	10.1	77.44	76.00	3.3	3,222	0.10%
2021/03/04	25.2	79.06	40	79.05	77.90	-14.8	3,192	-0.46%
2021/03/03	68.6	78.96	62.3	79.11	78.00	6.3	3,134	0.20%
2021/03/02	216.2	83.46	237.6	81.76	81.00	-21.4	2,954	-0.72%	大買/大賣/
2021/02/26	193.7	82.39	170.5	82.67	84.00	23.2	2,840	0.82%	大買/大賣/
2021/02/25	342.5	83.45	388.2	82.32	80.50	-45.6	2,799	-1.63%	大買/大賣/
2021/02/24	351.3	81.65	304.7	81.90	81.90	46.6	2,573	1.81%	大買/大賣/
2021/02/23	219.3	77.73	179.5	78.45	79.00	39.7	2,292	1.73%	大買/大賣/
2021/02/22	138.3	74.05	77	74.65	75.30	61.3	2,030	3.02%	大買/
2021/02/19	12.1	67.56	29.1	67.63	68.50	-17	1,867	-0.91%
2021/02/18	45.3	67.56	8	67.04	66.50	37.3	1,846	2.02%
2021/02/17	5.1	66.37	9	66.54	66.50	-3.9	1,793	-0.22%
2021/02/05	20.2	65.52	19	65.75	64.80	1.2	1,811	0.07%
2021/02/04	14	64.58	14	64.84	64.80	0	1,925	0.00%
2021/02/03	26	63.64	25.2	63.63	64.30	0.8	1,898	0.04%
2021/02/02	19	60.07	57	60.97	61.90	-38	1,860	-2.04%
2021/02/01	10	56.66	5	56.80	56.30	5	1,843	0.27%
2021/01/29	8	59.78	0	0.00	59.00	8	1,845	0.43%
2021/01/28	3	60.74	1	61.00	60.90	2	1,853	0.11%
2021/01/27	0	0.00	4	61.20	61.20	-4	1,871	-0.21%
2021/01/26	2	61.35	8	61.65	61.00	-6	1,879	-0.32%
2021/01/25	10	62.54	13	61.92	61.90	-3	1,886	-0.16%
2021/01/22	4	60.15	4	60.45	60.20	0	1,892	0.00%
2021/01/21	0	60.70	0	0.00	60.50	0	1,909	0.00%
2021/01/20	5.1	61.40	3	60.47	60.20	2.1	1,923	0.11%
2021/01/19	13	64.11	0	0.00	63.20	13	1,924	0.68%
2021/01/18	0	64.87	5	65.02	65.10	-5	1,920	-0.26%
2021/01/15	19	64.25	30.3	64.56	64.00	-11.3	1,930	-0.58%
2021/01/14	2	63.95	3	63.80	63.50	-1	1,930	-0.05%
2021/01/13	3	62.80	5	62.60	63.00	-2	1,943	-0.10%
2021/01/12	7.1	61.39	20	61.98	61.20	-12.9	1,959	-0.66%
2021/01/11	1	62.00	6	62.60	63.40	-5	2,021	-0.25%
2021/01/08	2	62.45	1.4	63.03	62.20	0.6	2,075	0.03%
2021/01/07	5.3	63.09	0	0.00	62.80	5.3	2,256	0.23%
2021/01/06	11.1	64.20	14	63.75	63.40	-2.9	2,420	-0.12%
2021/01/05	14.2	63.72	10.1	63.79	64.50	4.1	2,459	0.16%
2021/01/04	7	63.03	9	62.33	62.30	-2	2,473	-0.08%
2020/12/31	5	61.40	9	62.09	61.30	-4	2,514	-0.16%
2020/12/30	5	61.88	13	61.83	61.80	-8	2,539	-0.31%
2020/12/29	13	61.33	21	61.61	61.10	-8	2,613	-0.31%
2020/12/28	3	62.33	9	62.27	62.40	-6	2,733	-0.22%
2020/12/25	18.1	63.20	8	63.45	63.10	10.1	2,785	0.36%
2020/12/24	5	62.04	7	62.00	62.50	-2	2,813	-0.07%
2020/12/23	5.2	59.33	2	60.10	59.60	3.2	2,884	0.11%
2020/12/22	18.1	59.73	35	60.25	59.20	-17	2,957	-0.57%
2020/12/21	27	60.23	18.2	60.25	59.80	8.8	3,079	0.29%
2020/12/18	9	64.99	7	65.74	63.50	2	3,082	0.06%
2020/12/17	7	65.87	24	65.69	66.10	-17	3,159	-0.54%
2020/12/16	5	65.84	4.2	65.78	65.70	0.8	3,215	0.03%
2020/12/15	9	66.23	7	65.66	65.30	2	3,315	0.06%
2020/12/14	12	67.19	9	67.00	67.40	3	3,365	0.09%
2020/12/11	8	66.03	14	66.06	65.50	-6	3,473	-0.17%
2020/12/10	20.1	66.98	4.1	66.93	66.90	15.9	3,735	0.43%
2020/12/09	3	68.07	13	67.99	67.80	-10	3,874	-0.26%
2020/12/08	20	68.15	18	68.04	68.00	2	4,012	0.05%
2020/12/07	16	67.48	9	67.16	67.00	7	4,135	0.17%
2020/12/04	5	67.62	7.1	68.05	68.50	-2.1	4,227	-0.05%
2020/12/03	18	67.96	19	68.76	67.70	-1	4,407	-0.02%
2020/12/02	30	68.05	27.2	68.16	67.90	2.8	4,527	0.06%
2020/12/01	9	69.04	7	68.90	68.70	2	4,590	0.04%
2020/11/30	12	70.41	11	70.44	69.60	1	4,681	0.02%
2020/11/27	5	71.02	2	70.90	71.00	3	4,825	0.06%
2020/11/26	9.1	71.14	6	71.15	71.50	3.1	4,969	0.06%
2020/11/25	40.4	72.07	48.3	72.03	71.10	-7.9	5,156	-0.15%
2020/11/24	80.1	74.16	63.3	73.92	73.20	16.8	5,206	0.32%
2020/11/23	10	71.32	17	70.92	70.90	-7	5,312	-0.13%
2020/11/20	18	69.36	44.1	69.91	70.00	-26.1	5,590	-0.47%
2020/11/19	37	69.66	9	69.72	68.90	28	5,936	0.47%
2020/11/18	17.1	68.48	12	68.53	68.70	5.1	6,386	0.08%
2020/11/17	17	67.99	36	68.45	67.50	-19	6,653	-0.29%
2020/11/16	26	70.26	17.1	70.34	69.30	8.9	7,043	0.13%
2020/11/13	41	69.92	30	69.80	70.40	11	7,535	0.15%
2020/11/12	65	70.41	101	70.43	69.00	-36	7,785	-0.46%	大賣/
2020/11/11	9	66.21	6	66.17	66.10	3	7,722	0.04%
2020/11/10	18	68.33	5	67.98	67.20	13	7,811	0.17%
2020/11/09	18	69.15	28	69.67	70.60	-10	7,951	-0.13%
2020/11/06	14	68.49	24	68.77	68.70	-10	8,034	-0.12%
2020/11/05	7	67.37	4	68.05	68.10	3	8,123	0.04%
2020/11/04	21	65.83	20	66.83	68.20	1	8,245	0.01%
2020/11/03	9.1	65.28	8	65.85	65.30	1.1	8,432	0.01%
2020/11/02	8	64.93	7	64.99	64.60	1	8,676	0.01%
2020/10/30	15	66.77	9	66.27	65.20	6	8,871	0.07%
2020/10/29	14	66.69	14	66.44	67.80	0	8,987	0.00%
2020/10/28	7	67.46	3	67.77	67.00	4	9,023	0.04%
2020/10/27	15	68.35	11	68.64	68.00	4	9,062	0.04%
2020/10/26	23	69.44	26	69.25	68.80	-3	9,098	-0.03%
2020/10/23	10.1	69.94	18	70.01	69.80	-8	9,188	-0.09%
2020/10/22	25	69.09	22	68.86	68.60	3	9,238	0.03%
2020/10/21	18	70.08	13	70.12	69.70	5	9,300	0.05%
2020/10/20	17	71.29	16	70.74	70.60	1	9,362	0.01%
2020/10/19	62	71.13	68	70.71	70.70	-6	9,413	-0.06%
2020/10/16	75	73.57	48	73.62	72.00	27	9,455	0.29%
2020/10/15	144	76.73	119	76.89	74.30	25	9,824	0.25%	大買/大賣/
2020/10/14	68	75.15	44.1	75.17	76.70	23.9	10,015	0.24%
2020/10/13	28.1	70.92	30	70.68	71.80	-1.9	10,142	-0.02%
2020/10/12	10	71.15	17	71.48	70.80	-7	10,283	-0.07%
2020/10/08	26	73.54	23	73.13	72.50	3	10,584	0.03%
2020/10/07	17	72.95	24.1	72.99	72.80	-7.1	10,763	-0.07%
2020/10/06	40	73.35	14	72.76	72.80	26	10,847	0.24%
2020/10/05	42	73.28	49	73.07	73.10	-7	10,807	-0.06%
2020/09/30	14.1	71.46	23	71.04	72.30	-8.9	10,736	-0.08%
2020/09/29	35	71.07	49	71.06	70.90	-14	10,703	-0.13%
2020/09/28	56	70.27	58	70.67	71.00	-2	10,767	-0.02%
2020/09/25	20	68.25	21	67.52	66.70	-1	10,860	-0.01%
2020/09/24	118	71.80	137	71.65	69.50	-19	10,936	-0.17%	大買/大賣/
2020/09/23	20	70.84	38.2	70.36	70.50	-18.2	10,934	-0.17%
2020/09/22	25	69.54	43	69.99	71.10	-18	10,928	-0.16%
2020/09/21	41	71.78	18	72.22	70.70	23	10,895	0.21%
2020/09/18	57	72.45	61	71.75	72.90	-4	10,873	-0.04%
2020/09/17	11	71.35	17	71.36	70.80	-6	10,811	-0.06%
2020/09/16	50	71.65	58.1	71.65	71.30	-8.1	10,866	-0.07%
2020/09/15	157	71.74	129	71.26	71.30	28	10,937	0.26%	大買/大賣/
2020/09/14	124	67.56	135	67.13	69.60	-11	10,773	-0.10%	大買/大賣/
2020/09/11	45	65.40	47	65.32	63.30	-2	10,731	-0.02%
2020/09/10	90	69.63	71	69.80	69.00	19	10,661	0.18%
2020/09/09	43	70.05	48	70.20	72.30	-5	10,650	-0.05%
2020/09/08	127.1	72.54	141	72.50	70.30	-13.9	10,730	-0.13%	大買/大賣/
2020/09/07	73.1	75.74	59	77.71	71.90	14.1	10,751	0.13%
2020/09/04	82	79.71	74	79.87	79.80	8	10,764	0.07%
2020/09/03	51	83.65	61	83.11	82.00	-10	10,793	-0.09%
2020/09/02	92.1	83.01	99	82.78	82.00	-6.9	10,715	-0.06%
2020/09/01	102	80.99	107	80.97	80.10	-5	10,636	-0.05%	大買/大賣/
2020/08/31	120.1	84.73	87	84.14	82.70	33.1	10,516	0.31%	大買/
2020/08/28	44	87.29	64	87.55	87.20	-20	10,330	-0.19%
2020/08/27	176	88.00	174	87.87	87.20	2	10,220	0.02%	大買/大賣/
2020/08/26	158	85.43	225.5	86.32	86.50	-67.5	9,949	-0.68%	大買/大賣/
2020/08/25	218	86.27	140	85.96	83.30	78	9,636	0.81%	大買/大賣/
2020/08/24	327	84.33	270.2	85.12	85.00	56.8	9,254	0.61%	大買/大賣/
2020/08/21	59	77.74	109.2	78.26	80.00	-50.2	8,770	-0.57%	大賣/
2020/08/20	252	75.28	276.3	74.47	72.80	-24.3	8,513	-0.29%	大買/大賣/
2020/08/19	302.9	78.72	231	78.40	75.40	71.9	8,082	0.89%	大買/大賣/
2020/08/18	65.1	72.79	112	72.62	75.40	-46.9	7,552	-0.62%	大賣/
2020/08/17	27	68.82	18	69.08	68.60	9	7,255	0.12%
2020/08/14	26	66.59	18	66.81	67.00	8	7,151	0.11%
2020/08/13	107	70.79	90	70.23	68.40	17	7,037	0.24%	大買/
2020/08/12	25	66.69	31	68.15	70.00	-6	6,849	-0.09%
2020/08/11	55	68.15	64	67.43	67.50	-9	6,738	-0.13%
2020/08/10	57.2	67.31	32	65.93	66.90	25.2	6,626	0.38%
2020/08/07	113.3	70.55	117	70.75	70.10	-3.7	6,494	-0.06%	大買/大賣/
2020/08/06	68	69.28	79.1	69.63	68.00	-11.1	6,281	-0.18%
2020/08/05	82	67.52	33	67.25	66.00	49	6,025	0.81%
2020/08/04	14	67.19	10	69.27	71.30	4	5,813	0.07%
2020/08/03	20	63.79	3	64.07	64.90	17	5,675	0.30%
2020/07/31	6	62.48	3	63.10	63.20	3	5,613	0.05%
2020/07/30	4.1	60.79	14	60.75	61.50	-9.9	5,552	-0.18%
2020/07/29	6	59.78	21	60.01	59.90	-15	5,488	-0.27%
2020/07/28	3	59.67	6	60.67	56.00	-3	5,380	-0.06%
2020/07/27	24	61.21	7.1	60.44	60.50	17	5,309	0.32%
2020/07/24	6.2	64.96	8	64.38	64.70	-1.8	5,209	-0.03%
2020/07/23	8.1	62.90	24	63.74	64.40	-15.9	5,116	-0.31%
2020/07/22	26.2	61.56	21	61.98	62.70	5.2	5,030	0.10%
2020/07/21	214	61.13	215	62.03	63.60	-1	4,909	-0.02%	大買/大賣/
2020/07/20	140.1	56.08	142.2	55.79	57.90	-2.1	4,475	-0.05%	大買/大賣/
2020/07/17	132	56.42	178	56.96	57.30	-46	4,095	-1.12%	大買/大賣/
2020/07/16	49	51.33	94.3	51.76	52.10	-45.3	3,794	-1.19%
2020/07/15	130	46.40	119.5	46.87	47.40	10.5	3,590	0.29%	大買/大賣/
2020/07/14	121.1	44.19	66	44.07	43.10	55.1	3,247	1.70%	大買/
2020/07/13	21	42.49	40	43.27	44.00	-19	3,011	-0.63%
2020/07/10	3.3	39.72	12	39.85	40.00	-8.7	2,895	-0.30%
2020/07/09	16	40.36	12	40.82	40.25	4	2,853	0.14%
2020/07/08	26	41.58	26	41.45	41.35	0	2,794	0.00%
2020/07/07	36	42.42	51.1	41.93	41.00	-15.1	2,760	-0.55%
2020/07/06	113.1	46.27	66	45.49	43.40	47.1	2,638	1.78%	大買/
2020/07/03	52	43.47	59.1	43.68	44.90	-7.1	2,451	-0.29%
2020/07/02	76	41.66	57	41.65	41.60	19	2,291	0.83%
2020/07/01	4	39.34	6	39.25	39.55	-2	2,145	-0.09%
2020/06/30	12	39.05	19	38.52	38.00	-7	2,089	-0.34%
2020/06/29	24	39.09	27	39.14	38.90	-3	2,027	-0.15%
2020/06/24	4	38.78	8.1	38.83	38.95	-4.1	1,985	-0.21%
2020/06/23	38	39.34	29.2	39.32	38.60	8.9	1,940	0.46%
2020/06/22	101	39.80	92.1	40.30	41.00	8.9	1,820	0.49%	大買/
2020/06/19	22	36.68	44	36.41	37.30	-22	1,628	-1.35%
2020/06/18	38.2	36.85	33	36.56	36.15	5.2	1,508	0.35%
2020/06/17	19	36.84	25	36.66	36.25	-6	1,393	-0.43%
2020/06/16	53	36.62	58	36.60	36.90	-5	1,316	-0.38%
2020/06/15	116.4	36.22	85.1	36.29	37.25	31.3	1,193	2.62%	大買/
2020/06/12	57	34.36	65	33.92	35.40	-8	995	-0.80%
2020/06/11	54.2	33.21	43	33.16	32.50	11.2	781	1.43%
2020/06/10	64	31.00	64	30.62	31.35	0	625	0.00%
2020/06/09	4.1	28.59	15	28.69	29.35	-10.9	522	-2.09%
2020/06/08	28.3	28.67	14	29.00	28.80	14.3	484	2.95%
2020/06/05	21	27.80	23	27.85	27.90	-2	394	-0.51%
2020/06/04	5	25.97	0	0.00	26.50	5	353	1.42%
2020/06/03	4	25.35	3	25.32	25.30	1	327	0.31%
2020/06/02	9	24.20	1	24.20	24.20	8	304	2.63%
2020/06/01	0	0.00	1	23.45	23.85	-1	293	-0.34%
2020/05/29	2	23.08	0	0.00	23.20	2	275	0.73%
2020/05/28	5	22.45	0	0.00	22.50	5	271	1.84%
2020/05/07	2	20.90	0	0.00	21.00	2	265	0.75%
2020/05/06	0	0.00	1	20.80	20.75	-1	266	-0.38%
2020/04/28	1	19.95	0	0.00	19.90	1	254	0.39%
2020/04/27	5	19.35	6	19.63	19.65	-1	259	-0.39%
2020/04/14	1	18.85	0	0.00	18.95	1	251	0.40%
2020/04/13	1	18.75	0	0.00	18.75	1	252	0.40%
2020/04/10	1	19.10	0	0.00	19.25	1	252	0.40%
2020/04/08	0	0.00	1	19.00	19.15	-1	254	-0.39%
2020/04/07	1	19.20	0	0.00	19.00	1	252	0.40%
2020/03/25	2	16.90	0	0.00	16.80	2	247	0.81%
2020/03/23	0	17.90	0	0.00	15.25	0	244	0.00%
2020/03/20	1	16.50	0	0.00	16.40	1	244	0.41%
2020/03/17	0	18.40	0	0.00	18.00	0	254	0.00%
2020/03/16	0	0.00	17	19.67	19.50	-17	250	-6.78%
2020/03/11	1	24.30	0	0.00	24.05	1	229	0.44%
2020/03/10	1	24.05	0	0.00	24.45	1	230	0.43%
2020/03/09	1	24.60	0	0.00	24.60	1	228	0.44%
2020/03/06	2	24.90	0	0.00	24.90	2	230	0.87%
2020/03/05	3	24.88	0	0.00	25.00	3	234	1.28%
2020/03/04	6	24.70	0	0.00	24.80	6	235	2.54%
2020/03/02	3	24.28	0	0.00	24.10	3	236	1.27%
2020/02/20	0	0.00	1	25.50	25.50	-1	227	-0.44%
2020/02/19	1	25.50	0	0.00	25.45	1	226	0.44%
2020/02/17	1	25.60	0	0.00	25.50	1	225	0.44%
2020/02/13	0	0.00	2	24.95	24.95	-2	209	-0.96%
2020/02/12	0	0.00	1	25.10	24.90	-1	208	-0.48%
2020/02/10	1	23.85	0	0.00	24.00	1	218	0.46%
2020/02/06	0	0.00	2	23.15	23.35	-2	218	-0.92%
2020/02/04	2	23.00	0	0.00	23.00	2	220	0.91%
2020/01/31	2	23.73	0	0.00	23.45	2	219	0.91%
2020/01/30	1	23.30	0	0.00	23.40	1	219	0.46%
2020/01/17	2	25.00	0	0.00	25.05	2	213	0.94%
2019/12/31	0	0.00	2	25.35	25.20	-2	250	-0.80%
2019/12/27	2	25.40	1	25.55	25.45	1	251	0.40%
2019/12/20	2	24.68	0	0.00	24.60	2	249	0.80%
2019/12/11	1	25.00	0	0.00	25.00	1	245	0.41%
2019/12/06	1	25.30	0	0.00	25.45	1	250	0.40%
2019/12/03	1	24.60	8	24.60	24.60	-7	260	-2.68%
2019/12/02	0	0.00	1	25.10	25.00	-1	269	-0.37%
2019/11/29	0	0.00	2	25.70	25.60	-2	267	-0.75%
2019/11/28	1	25.90	0	0.00	25.90	1	269	0.37%
2019/11/25	1	26.20	0	0.00	26.10	1	277	0.36%
2019/11/20	1	25.80	0	0.00	25.85	1	316	0.32%
2019/11/14	0	0.00	3	26.00	25.90	-3	329	-0.91%
2019/11/12	3	26.17	0	0.00	26.15	3	333	0.90%
2019/11/06	4	27.05	0	0.00	26.90	4	331	1.21%
2019/10/18	1	26.70	0	0.00	27.05	1	576	0.17%
2019/10/17	0	0.00	1	27.00	27.15	-1	563	-0.18%
2019/10/16	0	0.00	2	26.85	26.80	-2	562	-0.36%
2019/10/14	1	26.90	0	0.00	26.95	1	561	0.18%
2019/10/08	4	27.19	2	27.30	27.15	2	567	0.35%
2019/10/01	1	27.55	0	0.00	27.80	1	571	0.18%
2019/09/24	2	28.70	0	0.00	28.40	2	587	0.34%
2019/09/19	1	27.90	0	0.00	27.75	1	591	0.17%
2019/09/17	2	27.80	1	27.95	27.85	1	594	0.17%
2019/09/16	2	27.93	2	28.10	27.95	0	595	0.00%
2019/09/12	0	28.60	0	0.00	28.45	0	596	0.00%
2019/09/11	0	0.00	2	28.85	28.65	-2	599	-0.33%
2019/09/05	0	0.00	3	29.60	29.45	-3	596	-0.50%
2019/09/04	0	0.00	4	30.00	29.75	-4	592	-0.68%
2019/09/02	1	28.90	0	0.00	29.05	1	581	0.17%
2019/08/28	0	0.00	2	29.10	28.65	-2	573	-0.35%
2019/08/27	1	29.00	0	0.00	29.10	1	570	0.18%
2019/08/21	0	0.00	1	28.10	28.25	-1	548	-0.18%
2019/08/19	1	27.95	0	0.00	27.90	1	544	0.18%
2019/08/15	1	27.25	2	27.15	27.30	-1	541	-0.18%
2019/08/14	1	27.90	0	0.00	27.65	1	540	0.19%
2019/08/07	1	28.25	0	0.00	28.15	1	521	0.19%
2019/08/06	2	27.40	2	27.50	27.90	0	521	0.00%
2019/08/02	2	28.95	0	0.00	29.00	2	524	0.38%
2019/08/01	1	29.55	0	0.00	29.40	1	522	0.19%
2019/07/31	1	29.75	0	0.00	29.70	1	519	0.19%
2019/07/30	1	29.75	3	29.70	29.65	-2	515	-0.39%
2019/07/29	0	0.00	25	31.14	30.80	-25	506	-4.94%
2019/07/26	11	31.35	1	31.40	31.50	10	485	2.06%
2019/07/25	5	30.75	5	30.62	30.85	0	442	0.00%
2019/07/23	27	30.31	17	30.28	29.50	10	419	2.39%
2019/07/22	13	29.73	9	29.55	29.95	4	399	1.00%
2019/07/10	0	0.00	1	27.40	27.60	-1	577	-0.17%
2019/07/08	1	27.50	9	27.45	27.50	-8	638	-1.25%
2019/07/01	0	0.00	3	28.93	28.95	-3	819	-0.37%
2019/06/27	2	28.80	0	0.00	28.60	2	849	0.24%
2019/06/26	2	27.98	0	0.00	28.20	2	854	0.23%
2019/06/24	2	28.33	0	0.00	28.20	2	1,070	0.19%
2019/06/21	1	28.00	12	28.20	28.10	-11	1,198	-0.92%
2019/06/17	4	27.80	0	0.00	27.40	4	1,255	0.32%
2019/06/13	5	27.60	0	0.00	27.40	5	1,265	0.39%
2019/06/06	1	26.70	0	0.00	26.80	1	1,276	0.08%
2019/06/04	1	27.15	0	0.00	26.90	1	1,281	0.08%
2019/05/30	4	27.26	4	27.15	27.25	0	1,356	0.00%
2019/05/29	1	27.50	0	0.00	27.40	1	1,357	0.07%
2019/05/23	0	0.00	7	26.15	26.25	-7	1,373	-0.51%
2019/05/16	8	27.90	0	0.00	27.60	8	1,564	0.51%
2019/05/15	1	28.00	0	0.00	28.10	1	1,603	0.06%
2019/05/03	2	30.05	0	0.00	29.65	2	1,689	0.12%
2019/05/02	2	29.45	0	0.00	29.60	2	1,710	0.12%
2019/04/30	4	29.30	2	29.38	29.45	2	1,717	0.12%
2019/04/29	1	29.60	0	0.00	29.25	1	1,762	0.06%
2019/04/26	3	30.13	3	30.80	30.35	0	1,762	0.00%
2019/04/25	2	31.65	0	0.00	31.60	2	1,766	0.11%
2019/04/23	0	0.00	1	32.10	31.80	-1	1,755	-0.06%
2019/04/18	5	33.50	3	33.13	32.10	2	1,724	0.12%
2019/04/17	1	33.05	7	32.85	32.60	-6	1,669	-0.36%
2019/04/16	6	31.82	0	0.00	31.65	6	1,654	0.36%
2019/04/12	0	0.00	1	31.45	30.75	-1	1,608	-0.06%
2019/04/11	5	31.80	5	31.65	31.50	0	1,599	0.00%
2019/04/10	1	30.85	0	0.00	30.80	1	1,582	0.06%
2019/04/09	1	31.30	3	31.50	30.85	-2	1,586	-0.13%
2019/04/08	1	31.90	0	0.00	31.30	1	1,581	0.06%
2019/04/03	5	31.56	2	31.45	31.20	3	1,545	0.19%
2019/03/29	2	31.40	0	0.00	31.40	2	1,552	0.13%
2019/03/28	1	32.10	0	0.00	31.80	1	1,539	0.07%
2019/03/27	2	32.50	1	32.55	32.80	1	1,509	0.07%
2019/03/26	14	31.65	17	32.19	33.05	-3	1,325	-0.23%
2019/03/25	2	29.70	1	29.60	30.05	1	1,197	0.08%
2019/03/22	0	0.00	5	29.70	30.35	-5	1,182	-0.42%
2019/03/21	1	29.45	0	0.00	29.25	1	1,151	0.09%
2019/03/20	5	29.30	0	0.00	29.45	5	1,147	0.44%
2019/03/18	1	29.20	0	0.00	29.30	1	1,137	0.09%
2019/03/06	1	29.75	0	0.00	29.60	1	1,192	0.08%
2019/02/26	0	0.00	1	28.80	28.45	-1	1,167	-0.09%
2019/02/25	0	0.00	10	29.15	29.05	-10	1,159	-0.86%
2019/02/21	0	0.00	9	29.87	29.45	-9	1,142	-0.79%
2019/02/20	5	29.30	0	0.00	29.35	5	1,108	0.45%
2019/02/19	2	29.50	5	29.89	29.25	-3	1,093	-0.27%
2019/02/18	16	28.28	0.1	28.50	28.45	15.9	1,043	1.52%
2019/02/15	3	28.65	2	28.85	28.40	1	1,021	0.10%
2019/02/14	0	0.00	1	28.00	27.70	-1	944	-0.11%
2019/02/13	1	27.10	0	0.00	27.25	1	903	0.11%
2019/02/12	1	26.65	3	26.75	27.00	-2	897	-0.22%
2019/02/11	3	26.40	1	26.45	26.50	2	888	0.23%
2019/01/23	0	0.00	1	27.00	27.05	-1	800	-0.12%
2019/01/21	0	0.00	5	27.38	27.10	-5	763	-0.66%
2019/01/18	3	26.70	2	26.50	26.85	1	713	0.14%
2019/01/17	3	26.02	1	26.80	26.55	2	707	0.28%
2019/01/16	1	25.60	0	0.00	25.85	1	681	0.15%
2019/01/08	0	0.00	2	27.30	26.95	-2	648	-0.31%
2018/12/27	1	25.90	0	0.00	25.40	1	540	0.18%
2018/12/26	0	0.00	5	25.96	25.35	-5	532	-0.94%
2018/12/25	3	26.88	1	27.30	26.35	2	519	0.39%
2018/12/24	0	0.00	37	26.09	27.50	-37	465	-7.95%
2018/12/22	1	26.00	8	25.98	25.60	-7	433	-1.62%
2018/12/21	0	0.00	2	25.50	25.50	-2	407	-0.49%
2018/12/18	19	24.67	0	0.00	24.55	19	408	4.65%
2018/12/17	12	25.06	0	0.00	25.10	12	405	2.96%
2018/12/14	0	0.00	4	25.19	25.10	-4	407	-0.98%
2018/12/13	18	24.91	0	0.00	24.90	18	403	4.46%
2018/12/10	1	24.35	0	0.00	24.40	1	420	0.24%
2018/12/07	2	25.00	0	0.00	25.15	2	419	0.48%
2018/12/06	5	24.90	0	0.00	24.90	5	417	1.20%
2018/12/04	0	0.00	2	26.50	26.60	-2	430	-0.47%
2018/12/03	0	0.00	8	27.20	27.15	-8	443	-1.81%
2018/11/30	2	26.30	0	0.00	26.40	2	433	0.46%
2018/11/29	20	27.18	14.1	26.66	26.20	5.9	435	1.35%
2018/11/28	2	26.00	0	0.00	27.05	2	402	0.50%
2018/11/27	0.1	24.70	3.9	24.62	24.60	-3.8	373	-1.01%
2018/11/26	0	0.00	1	23.85	24.00	-1	362	-0.28%
2018/11/21	2	23.68	0	0.00	23.60	2	373	0.54%
2018/11/16	0	0.00	1	23.75	23.70	-1	378	-0.26%
2018/11/15	1	23.50	0	0.00	23.70	1	378	0.26%
2018/11/13	0	0.00	1	23.10	23.55	-1	395	-0.25%
2018/11/09	5	24.22	0	0.00	23.25	5	404	1.23%
2018/11/05	0	0.00	2	24.20	24.00	-2	436	-0.46%
2018/10/23	2	23.70	0	0.00	23.70	2	465	0.43%
2018/10/16	0	0.00	1	24.20	24.25	-1	624	-0.16%
2018/10/15	1	24.60	0	0.00	24.15	1	627	0.16%
2018/10/08	0	0.00	5	28.16	28.10	-5	649	-0.77%
2018/10/05	0	0.00	1	28.20	27.90	-1	660	-0.15%
2018/09/28	1	30.10	1	30.40	30.10	0	667	0.00%
2018/09/25	0	0.00	1	29.40	29.30	-1	674	-0.15%
2018/09/21	1	28.90	0	0.00	29.20	1	687	0.15%
2018/09/20	1	28.75	0	0.00	28.80	1	693	0.14%
2018/09/14	0	0.00	1	30.20	30.35	-1	721	-0.14%
2018/09/07	1	28.75	0	0.00	28.60	1	760	0.13%
2018/09/03	1	31.90	0	0.00	31.20	1	926	0.11%
2018/08/30	1	32.85	1	32.65	32.60	0	962	0.00%
2018/08/28	1	33.30	0	0.00	33.05	1	1,015	0.10%
2018/08/20	2	33.10	0	0.00	32.40	2	1,416	0.14%
2018/08/13	0	0.00	1	33.35	33.60	-1	1,790	-0.06%
2018/08/08	0	0.00	1	37.25	36.90	-1	1,918	-0.05%
2018/07/30	1	38.00	0	0.00	37.90	1	2,096	0.05%
2018/07/27	0	0.00	1	39.20	38.90	-1	2,089	-0.05%
2018/07/25	1	40.35	1	40.65	39.60	0	2,061	0.00%
2018/07/17	0	0.00	1	37.80	37.95	-1	1,943	-0.05%
2018/07/13	5	38.20	0	0.00	38.00	5	1,957	0.26%
2018/07/10	1	35.80	0	0.00	35.80	1	1,976	0.05%
2018/07/09	0	0.00	1	35.85	36.00	-1	1,980	-0.05%
2018/07/03	0	0.00	1	38.00	37.80	-1	1,992	-0.05%
2018/07/02	2	39.05	2	39.80	39.00	0	1,994	0.00%
2018/06/20	1	38.85	0	0.00	38.60	1	2,049	0.05%
2018/06/19	1	38.50	3	39.02	39.30	-2	2,073	-0.10%
2018/06/14	2	41.10	2	41.45	40.55	0	2,133	0.00%
2018/06/13	1	41.55	0	0.00	40.80	1	2,155	0.05%
2018/06/12	1	42.00	1	42.00	41.80	0	2,147	0.00%
2018/06/11	2	42.00	2	42.18	42.15	0	2,132	0.00%
2018/06/08	1	40.65	0	0.00	40.30	1	2,063	0.05%
2018/06/07	1	40.70	1	40.55	40.30	0	2,119	0.00%
2018/06/06	2	40.68	3	40.83	41.30	-1	2,139	-0.05%
2018/06/04	1	40.80	0	0.00	40.50	1	2,276	0.04%
2018/06/01	0	0.00	2	39.55	39.60	-2	2,486	-0.08%
2018/05/31	4	40.54	0	0.00	40.10	4	2,657	0.15%
2018/05/30	4	41.35	10	40.63	41.00	-6	2,817	-0.21%
2018/05/29	12	43.33	3	44.10	41.15	9	2,862	0.31%
2018/05/28	6	41.26	11	40.95	41.90	-5	2,868	-0.17%
2018/05/25	6	39.76	8	39.94	39.15	-2	2,965	-0.07%
2018/05/24	10	39.60	2	40.35	39.50	8	3,101	0.26%
2018/05/23	6	39.56	8	39.28	39.60	-2	3,135	-0.06%
2018/05/22	0	0.00	3	38.20	38.10	-3	3,165	-0.09%
2018/05/21	17	39.28	12	39.18	38.80	5	3,176	0.16%
2018/05/17	11	37.58	16	37.31	37.10	-5	3,061	-0.16%
2018/05/15	2	36.20	0	0.00	36.25	2	3,088	0.06%
2018/05/14	0	0.00	2	36.30	36.95	-2	3,123	-0.06%
2018/05/11	1	36.20	0	0.00	35.40	1	3,157	0.03%
2018/05/10	0	0.00	5	37.00	36.10	-5	3,235	-0.15%
2018/05/09	0	0.00	3	34.55	34.90	-3	3,271	-0.09%
2018/05/08	2	35.85	1	35.85	34.65	1	3,501	0.03%
2018/05/07	0	0.00	1	33.60	33.60	-1	3,981	-0.03%
2018/05/04	1	30.60	0	0.00	30.55	1	4,180	0.02%
2018/04/27	0	0.00	1	30.50	30.50	-1	4,599	-0.02%
2018/04/26	1	30.05	0	0.00	29.50	1	4,604	0.02%
2018/04/25	1	30.80	2	30.93	30.85	-1	4,624	-0.02%
2018/04/23	1	32.60	0	0.00	32.60	1	4,671	0.02%
2018/04/20	2	33.50	0	0.00	33.35	2	4,756	0.04%
2018/04/19	1	33.70	2	33.83	34.05	-1	4,766	-0.02%
2018/04/16	1	32.85	6	32.63	32.60	-5	4,811	-0.10%
2018/04/13	2	33.78	0	0.00	33.75	2	4,811	0.04%
2018/04/11	0	0.00	1	35.20	34.60	-1	4,868	-0.02%
2018/04/10	1	34.00	0	0.00	33.65	1	4,880	0.02%
2018/04/02	1	34.50	1	34.65	34.50	0	4,929	0.00%
2018/03/31	1	34.00	0	0.00	34.05	1	4,948	0.02%
2018/03/30	1	35.50	1	34.85	34.60	0	4,943	0.00%
2018/03/29	0	0.00	1	36.20	35.90	-1	4,958	-0.02%
2018/03/28	0	0.00	1	35.90	35.80	-1	4,989	-0.02%
2018/03/23	1	34.70	5	33.00	34.85	-4	4,997	-0.08%
2018/03/22	8	37.09	0	0.00	35.50	8	4,980	0.16%
2018/03/21	1	37.35	0	0.00	37.05	1	4,951	0.02%
2018/03/20	2	37.55	2	37.55	37.40	0	4,937	0.00%
2018/03/14	1	36.80	1	37.15	36.65	0	4,820	0.00%
2018/03/13	1	37.45	2	37.65	37.45	-1	4,793	-0.02%
2018/03/12	2	37.28	0	0.00	36.65	2	4,731	0.04%
2018/03/09	1	37.50	0	0.00	36.90	1	4,707	0.02%
2018/03/08	5	38.15	2	37.80	37.40	3	4,689	0.06%
2018/03/07	9	38.89	3	39.70	37.30	6	4,591	0.13%
2018/03/06	4	37.99	3	38.42	37.75	1	4,410	0.02%
2018/03/05	0	0.00	5	37.76	36.10	-5	4,278	-0.12%
2018/03/02	2	35.25	0	0.00	34.60	2	4,199	0.05%
2018/03/01	10	37.00	13	37.44	36.50	-3	4,145	-0.07%
2018/02/27	9	37.17	5	36.25	35.70	4	4,037	0.10%
2018/02/26	0	0.00	1	36.35	36.40	-1	3,877	-0.03%
2018/02/23	0	0.00	1	32.10	33.10	-1	3,759	-0.03%
2018/02/22	3	31.35	11	31.39	31.45	-8	3,922	-0.20%
2018/02/12	1	27.45	5	27.40	27.05	-4	3,901	-0.10%
2018/02/09	0	0.00	1	27.35	27.45	-1	3,929	-0.03%
2018/02/07	11	29.60	3	31.08	29.05	8	4,013	0.20%
2018/02/06	0	0.00	1	31.90	30.10	-1	4,044	-0.02%
2018/02/05	6	33.36	5	33.35	33.40	1	4,135	0.02%
2018/02/02	5	36.07	3	36.43	35.40	2	4,256	0.05%
2018/02/01	8	38.73	6	38.08	38.00	2	4,414	0.05%
2018/01/31	3	37.77	12	36.70	39.00	-9	4,545	-0.20%
2018/01/30	46	39.48	28	39.02	37.10	18	4,351	0.41%
2018/01/29	16	37.24	14	37.88	38.50	2	3,942	0.05%
2018/01/26	2	35.00	1.5	34.77	35.00	0.5	3,950	0.01%
2018/01/25	3	32.40	1	32.00	31.85	2	3,732	0.05%
2018/01/19	1	30.80	0	0.00	31.60	1	3,665	0.03%
2018/01/18	1	31.60	0	0.00	31.30	1	3,639	0.03%
2018/01/16	10	32.15	0	0.00	31.65	10	3,589	0.28%
2018/01/08	0	0.00	1	31.30	30.80	-1	3,381	-0.03%
2018/01/05	0	0.00	1	31.45	31.00	-1	3,343	-0.03%