曜越 (3540)-富邦-台北券商分點個股進出

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
39.55
漲跌
▼0.35
漲幅
-0.88%
成交量
278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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	40.15	0	0.00	39.55	1	2,600	0.04%
2024/05/10	0	0.00	0	39.70	40.05	0	2,616	0.00%
2024/05/09	0	0.00	0	40.30	40.00	0	2,615	0.00%
2024/05/08	0.1	40.85	0	40.80	40.75	0.1	2,615	0.00%
2024/05/06	0.1	41.50	0	0.00	41.20	0.1	2,617	0.00%
2024/05/03	0	0.00	0	41.90	41.35	0	2,618	0.00%
2024/04/30	3	42.37	0	0.00	42.20	3	2,615	0.11%
2024/04/26	2	42.20	7	41.77	41.35	-5	2,627	-0.19%
2024/04/25	5.2	41.41	0	0.00	41.20	5.2	2,621	0.20%
2024/04/24	5	41.25	1	41.30	41.30	4	2,618	0.15%
2024/04/23	9	39.50	0	0.00	39.65	9	2,611	0.34%
2024/04/22	1.1	39.53	0	0.00	39.30	1.1	2,611	0.04%
2024/04/19	1.1	40.65	5	41.05	40.40	-3.9	2,603	-0.15%
2024/04/18	5.1	42.80	0	0.00	42.65	5.1	2,590	0.20%
2024/04/17	0.2	42.78	0	42.85	42.50	0.1	2,588	0.01%
2024/04/16	2.2	42.00	9	42.85	42.25	-6.8	2,584	-0.27%
2024/04/15	3.3	44.18	12	43.95	43.90	-8.7	2,578	-0.34%
2024/04/12	3.1	45.90	8	45.52	45.10	-4.9	2,570	-0.19%
2024/04/11	4.1	46.01	12	45.60	45.30	-7.9	2,563	-0.31%
2024/04/10	1.1	47.15	12	47.09	47.40	-11	2,543	-0.43%
2024/04/09	12.1	46.65	3	46.55	46.60	9.1	2,539	0.36%
2024/04/08	18.1	47.45	0.6	48.15	47.45	17.5	2,530	0.69%
2024/04/03	5.1	47.34	5	47.48	47.00	0.1	2,530	0.00%
2024/04/02	9.1	48.83	9	49.93	48.35	0.1	2,516	0.00%
2024/04/01	3.1	49.08	1	49.20	49.55	2.1	2,504	0.08%
2024/03/29	1.1	48.65	2	48.93	48.50	-0.9	2,508	-0.04%
2024/03/28	8.1	49.07	1	49.25	48.80	7.1	2,570	0.27%
2024/03/27	7	50.23	1.1	50.20	50.40	6	2,595	0.23%
2024/03/26	9.1	51.46	7	50.93	51.00	2.1	2,608	0.08%
2024/03/25	9	49.27	0	0.00	48.60	9	2,557	0.35%
2024/03/22	8.1	49.53	10	49.33	49.40	-2	2,543	-0.08%
2024/03/21	9.1	50.80	1	50.80	50.40	8.1	2,524	0.32%
2024/03/20	8.1	50.85	3	51.33	50.00	5.1	2,513	0.20%
2024/03/19	6.1	52.12	27	52.36	51.80	-21	2,522	-0.83%
2024/03/18	33.1	53.66	41	52.50	52.40	-8	2,569	-0.31%
2024/03/15	17.1	54.74	15	54.44	54.20	2.1	2,526	0.08%
2024/03/14	36	57.57	47	57.28	56.80	-11	2,450	-0.45%
2024/03/13	24.1	55.30	23	55.47	55.00	1.1	2,189	0.05%
2024/03/12	34	56.37	34.2	56.73	56.20	-0.2	2,096	-0.01%
2024/03/11	35	55.03	74	55.86	54.50	-39	2,003	-1.95%
2024/03/08	574	58.01	612	58.40	53.90	-38	1,815	-2.09%	大買/大賣/
2024/03/07	150	55.66	93.9	55.70	56.80	56.1	1,475	3.80%	大買/
2024/03/06	44.1	50.63	71.1	51.25	51.70	-27	1,164	-2.32%
2024/03/05	6	46.58	2	46.58	47.00	4	1,055	0.38%
2024/03/04	6	46.00	41.2	46.40	46.30	-35.2	1,020	-3.45%
2024/03/01	6	45.99	8	45.16	46.25	-2	1,009	-0.20%
2024/02/29	13	44.90	7	46.19	45.90	6	982	0.61%
2024/02/27	1	43.45	2	42.55	42.40	-1	924	-0.11%
2024/02/26	1	43.00	2	43.00	43.00	-1	922	-0.11%
2024/02/23	3	43.82	18	43.18	42.55	-15	922	-1.63%
2024/02/22	9	44.39	0	0.00	43.90	9	917	0.98%
2024/02/21	11	44.07	10	44.00	44.00	1	914	0.11%
2024/02/20	10	44.00	2	43.90	44.00	8	914	0.87%
2024/02/19	1	45.00	2	44.70	44.70	-1	914	-0.11%
2024/02/16	1	44.80	4	44.49	44.80	-3	907	-0.33%
2024/02/15	4	43.66	0	0.00	43.80	4	894	0.45%
2024/02/05	0	0.00	1	42.60	42.55	-1	889	-0.11%
2024/02/02	2	43.83	1	43.75	43.55	1	888	0.11%
2024/02/01	0	42.50	2	42.55	42.75	-2	876	-0.23%
2024/01/30	1	43.05	0	0.00	42.60	1	874	0.11%
2024/01/29	2.1	41.71	1	41.85	42.00	1.1	868	0.12%
2024/01/24	1	43.40	2	43.20	43.10	-1	861	-0.12%
2024/01/23	0	0.00	1	42.20	43.45	-1	862	-0.12%
2024/01/19	1	41.30	0	40.85	41.00	1	843	0.12%
2024/01/18	0.1	40.45	0	0.00	40.20	0.1	843	0.01%
2024/01/16	0	0.00	1	42.45	41.90	-1	846	-0.12%
2024/01/15	2	41.80	2	41.83	42.80	0	844	0.00%
2024/01/11	3	42.33	0	0.00	42.30	3	843	0.36%
2024/01/10	0	0.00	2	42.70	42.60	-2	846	-0.24%
2024/01/09	1.1	43.43	0	0.00	42.30	1.1	845	0.13%
2024/01/08	11	43.36	1	44.35	43.30	10	839	1.19%
2024/01/05	0	0.00	1	44.05	44.25	-1	837	-0.12%
2024/01/04	2	44.75	2	44.60	44.10	0	838	0.00%
2024/01/03	7.2	44.89	4	44.95	44.60	3.2	838	0.38%
2024/01/02	3	44.85	8	45.28	45.35	-5	835	-0.60%
2023/12/29	4	45.11	6	44.90	44.80	-2	832	-0.24%
2023/12/28	1	45.85	4	45.96	45.50	-3	826	-0.36%
2023/12/27	5	45.60	3	45.72	45.50	2	828	0.24%
2023/12/26	3	46.05	1	46.10	45.55	2	829	0.24%
2023/12/25	19	47.56	9	48.18	46.30	10	818	1.22%
2023/12/22	24	47.35	2	47.10	47.45	22	745	2.95%
2023/12/21	0.1	44.70	4	46.54	46.55	-3.9	698	-0.56%
2023/12/20	0	0.00	0	43.55	45.10	0	669	-0.01%
2023/12/18	0.1	44.30	26	44.80	44.05	-25.9	644	-4.02%
2023/12/15	2	45.60	0	0.00	44.95	2	638	0.31%
2023/12/14	5	47.14	4	47.32	46.20	1	631	0.15%
2023/12/13	7.1	45.89	11.2	46.50	46.75	-4.1	589	-0.69%
2023/12/12	1	45.25	3	44.57	44.10	-2	522	-0.38%
2023/12/11	3	44.60	2	44.78	44.80	1	521	0.19%
2023/12/08	1	45.05	2	45.70	45.00	-1	512	-0.19%
2023/12/07	12	45.79	2	45.75	44.55	10	504	1.98%
2023/12/06	2	45.51	10.1	46.91	47.50	-8	472	-1.70%
2023/12/05	6	43.48	0.1	43.50	43.25	6	414	1.44%
2023/12/04	19	45.58	7	45.14	44.70	12	404	2.96%
2023/12/01	14.6	44.34	2.7	44.22	44.70	11.9	369	3.21%
2023/11/30	2	43.00	0.1	43.15	42.55	1.9	343	0.55%
2023/11/29	0	0.00	0.1	42.10	42.25	-0.1	310	-0.02%
2023/11/27	0	0.00	1	40.10	39.90	-1	294	-0.34%
2023/11/24	5	41.00	1	40.80	40.50	4	294	1.36%
2023/11/22	0	41.10	1	41.00	41.00	-1	301	-0.33%
2023/11/21	0	0.00	0.1	41.50	40.50	-0.1	304	-0.03%
2023/11/20	6	41.02	2	40.75	41.05	4	305	1.31%
2023/11/16	2	39.93	1.1	40.06	40.05	0.9	303	0.30%
2023/11/14	1	39.05	2	39.48	38.85	-1	309	-0.32%
2023/11/13	7	38.93	0	0.00	39.00	7	318	2.20%
2023/11/10	0	0.00	15	38.80	38.60	-15	326	-4.60%
2023/11/09	0	0.00	1	39.75	39.60	-1	331	-0.30%
2023/11/08	0	40.10	0	0.00	40.15	0	340	0.00%
2023/11/02	1	38.10	0	0.00	38.05	1	388	0.26%
2023/10/26	0	0.00	1	38.90	38.65	-1	507	-0.20%
2023/10/25	1	39.55	1	40.00	39.65	0	526	0.00%
2023/10/24	0	0.00	2	38.25	38.80	-2	546	-0.37%
2023/10/20	1	37.00	0	0.00	36.70	1	708	0.14%
2023/10/19	0	37.90	0	0.00	37.85	0	776	0.00%
2023/10/18	2	38.30	0.1	38.50	38.20	1.9	815	0.24%
2023/10/17	0	39.70	0	0.00	39.50	0	848	0.00%
2023/10/16	1.2	40.26	0	0.00	40.10	1.2	893	0.14%
2023/10/13	0.1	41.20	0	0.00	40.90	0.1	1,017	0.01%
2023/10/12	1	40.40	0	0.00	40.65	1	1,313	0.08%
2023/10/11	1	40.00	3	41.45	39.50	-2	1,454	-0.14%
2023/10/06	2	41.20	1	41.20	40.80	1	1,516	0.07%
2023/10/05	6.1	41.24	4	41.31	41.25	2.1	1,573	0.13%
2023/10/04	0	40.60	2	40.55	40.55	-2	1,654	-0.12%
2023/10/02	6	41.00	0	0.00	41.70	6	1,669	0.36%
2023/09/28	0.1	40.05	0	0.00	39.95	0.1	1,682	0.01%
2023/09/27	0	39.10	0	0.00	38.70	0	1,707	0.00%
2023/09/26	1	39.50	0	0.00	39.20	1	1,747	0.06%
2023/09/25	0	0.00	2	39.65	40.00	-2	1,790	-0.11%
2023/09/22	1	38.55	0	0.00	39.55	1	1,800	0.06%
2023/09/21	4	39.21	0	0.00	39.20	4	1,805	0.22%
2023/09/20	1	40.42	0	0.00	39.70	1	1,810	0.06%
2023/09/19	1	40.00	0	0.00	39.70	1	1,815	0.06%
2023/09/15	0	0.00	2.2	41.04	41.00	-2.2	1,839	-0.12%
2023/09/14	3	41.10	0	0.00	41.45	3	1,846	0.16%
2023/09/12	29	39.57	0	0.00	39.50	29	1,856	1.56%
2023/09/11	1	41.21	0	0.00	39.60	1	1,865	0.06%
2023/09/08	1	40.35	0	0.00	39.85	1	1,873	0.05%
2023/09/07	0	41.20	0	0.00	40.55	0	1,889	0.00%
2023/09/06	2	41.25	0	0.00	41.20	2	1,960	0.10%
2023/09/04	0	41.00	0	0.00	41.30	0	2,039	0.00%
2023/09/01	1	41.06	0	0.00	40.80	1	2,053	0.05%
2023/08/28	0	41.30	0	0.00	40.70	0	2,175	0.00%
2023/08/25	1	43.54	2	42.70	42.70	-1	2,202	-0.04%
2023/08/24	2	44.65	0	0.00	43.90	2	2,247	0.09%
2023/08/23	2	44.60	0	0.00	43.90	2	2,401	0.08%
2023/08/22	7	44.63	0	0.00	44.10	7	2,548	0.27%
2023/08/21	2	44.80	3	44.85	44.85	-1	2,622	-0.04%
2023/08/18	1	46.30	0	0.00	44.80	1	2,660	0.04%
2023/08/17	3.2	44.97	2	45.60	45.80	1.2	2,729	0.04%
2023/08/16	2	43.53	0	0.00	44.75	2	2,792	0.07%
2023/08/14	1	42.80	0	0.00	43.00	1	2,852	0.04%
2023/08/11	0.1	44.83	0	0.00	43.50	0.1	2,889	0.00%
2023/08/10	2	45.07	0	0.00	44.15	2	3,034	0.07%
2023/08/09	6	46.65	4	46.03	46.00	2	3,068	0.07%
2023/08/08	1	47.65	3	46.38	46.65	-2	3,167	-0.06%
2023/08/07	8	46.89	1	46.70	47.00	7	3,180	0.22%
2023/08/04	0	46.80	1	44.20	46.70	-1	3,191	-0.03%
2023/08/02	1	46.00	3	45.90	45.95	-2	3,204	-0.06%
2023/08/01	6	50.56	1	49.60	48.90	5	3,193	0.16%
2023/07/31	4	52.55	1	51.10	50.80	3	3,177	0.09%
2023/07/28	0.1	51.30	0	0.00	52.10	0.1	3,157	0.00%
2023/07/27	9	52.68	7.2	52.62	52.10	1.9	3,148	0.06%
2023/07/26	5.6	52.72	2	53.30	52.10	3.6	3,145	0.11%
2023/07/25	15	57.53	1.1	57.14	57.10	13.9	3,089	0.45%
2023/07/24	4	55.78	4	55.63	54.40	0	3,003	0.00%
2023/07/21	4	52.90	6	53.33	53.80	-2	2,941	-0.07%
2023/07/20	2.1	53.14	1	54.50	53.80	1.1	2,920	0.04%
2023/07/19	3.1	54.11	3	53.37	52.00	0.1	2,891	0.00%
2023/07/18	11.2	57.34	45	57.06	54.60	-33.8	2,873	-1.18%
2023/07/17	54	60.15	28	60.20	59.60	26	2,784	0.93%
2023/07/14	21	57.30	27.5	57.58	59.10	-6.5	2,507	-0.26%
2023/07/13	2	54.60	7	53.87	53.80	-5	2,407	-0.21%
2023/07/12	9	52.47	6	53.26	51.50	3	2,362	0.13%
2023/07/11	21	54.13	20	53.95	54.30	1	2,340	0.04%
2023/07/10	0	0.00	2	51.60	51.40	-2	2,324	-0.09%
2023/07/07	3	52.50	6.1	51.85	52.10	-3.1	2,361	-0.13%
2023/07/06	6.1	52.95	4	53.60	53.40	2.1	2,394	0.09%
2023/07/05	2	53.35	15	53.14	53.50	-13	2,401	-0.54%
2023/07/04	11	52.65	16.1	52.73	52.80	-5.1	2,384	-0.22%
2023/07/03	7	51.51	14.5	51.76	51.70	-7.5	2,374	-0.32%
2023/06/30	8.1	49.54	0	49.00	49.55	8	2,459	0.33%
2023/06/29	0	49.00	0	0.00	48.70	0	2,502	0.00%
2023/06/27	0	47.60	3	47.73	47.60	-3	2,503	-0.12%
2023/06/26	1	48.70	0	0.00	48.45	1	2,510	0.04%
2023/06/21	3	48.20	2	48.80	48.90	1	2,503	0.04%
2023/06/20	5.5	47.55	1	47.55	47.25	4.5	2,496	0.18%
2023/06/19	0	0.00	8	48.28	48.50	-8	2,490	-0.32%
2023/06/16	3.5	48.74	5	48.76	48.35	-1.5	2,484	-0.06%
2023/06/15	1	49.30	5	49.13	49.15	-4	2,474	-0.16%
2023/06/14	0	0.00	2	48.48	48.35	-2	2,468	-0.08%
2023/06/13	4	48.79	1	49.00	49.50	3	2,448	0.12%
2023/06/12	12.5	49.44	3	49.88	49.20	9.5	2,427	0.39%
2023/06/09	12	53.74	8.1	53.39	54.20	3.9	2,353	0.17%
2023/06/08	0.5	50.60	1	51.80	51.00	-0.5	2,299	-0.02%
2023/06/07	1	52.80	2	52.35	52.30	-1	2,285	-0.04%
2023/06/06	1	52.80	2	52.05	52.20	-1	2,284	-0.04%
2023/06/05	7	53.13	7.1	53.56	53.20	-0.1	2,266	0.00%
2023/06/02	3	52.60	6	52.25	51.80	-3	2,228	-0.13%
2023/06/01	3	52.13	1	51.90	52.00	2	2,199	0.09%
2023/05/31	2	52.20	6	52.00	51.60	-4	2,178	-0.18%
2023/05/30	17.6	51.86	28	51.65	50.80	-10.5	2,142	-0.49%
2023/05/29	35	53.14	13	52.24	53.00	22	2,098	1.05%
2023/05/26	10	50.50	28.1	50.87	52.70	-18.1	1,994	-0.91%
2023/05/25	9	48.78	5	49.09	48.10	4	1,847	0.22%
2023/05/24	9	47.86	5	48.07	48.30	4	1,784	0.22%
2023/05/23	24.1	47.91	15	47.84	47.70	9.1	1,754	0.52%
2023/05/22	5	46.91	8	46.78	46.80	-3	1,689	-0.18%
2023/05/19	2	44.15	13	44.39	44.00	-11	1,631	-0.67%
2023/05/18	1	45.90	9.1	45.58	45.65	-8.1	1,625	-0.50%
2023/05/17	15	45.07	5	44.25	44.80	10	1,668	0.60%
2023/05/16	21	45.85	34.1	44.47	44.10	-13.1	1,639	-0.80%
2023/05/15	18.1	43.70	3	43.52	44.50	15.1	1,486	1.01%
2023/05/12	3	42.23	17.7	43.17	43.75	-14.7	1,432	-1.03%
2023/05/11	11	40.33	3	40.13	39.80	8	1,324	0.60%
2023/05/10	1	39.70	1.1	41.32	41.55	-0.1	1,309	0.00%
2023/05/09	2.1	42.35	0	0.00	41.85	2.1	1,288	0.16%
2023/05/08	2	41.25	3	41.93	41.80	-1	1,257	-0.08%
2023/05/05	2	40.15	0	0.00	39.90	2	1,233	0.16%
2023/05/04	1	39.60	1	40.20	39.90	0	1,225	0.00%
2023/05/03	0	0.00	1	41.30	40.80	-1	1,214	-0.08%
2023/05/02	1	42.10	3	42.17	42.15	-2	1,201	-0.17%
2023/04/28	0	0.00	0	40.05	40.75	0	1,177	0.00%
2023/04/25	0	0.00	1.1	39.31	38.90	-1.1	1,144	-0.09%
2023/04/24	0.1	40.95	0.1	40.25	40.80	0	1,125	0.00%
2023/04/21	0.1	42.00	0	41.00	39.80	0	1,118	0.00%
2023/04/20	2	41.50	19	41.73	41.40	-17	1,090	-1.56%
2023/04/19	2.1	43.15	0	43.65	43.95	2	1,053	0.19%
2023/04/18	14.1	43.51	7.2	43.79	43.50	6.8	1,029	0.66%
2023/04/17	1	42.50	5	42.66	42.50	-4	985	-0.41%
2023/04/14	4	43.20	15	42.19	42.50	-11	962	-1.14%
2023/04/13	10.2	42.86	15.3	42.40	41.70	-5.1	928	-0.55%
2023/04/12	26	41.49	1	41.70	40.95	25	861	2.90%
2023/04/11	1	39.40	2	40.80	41.50	-1	815	-0.12%
2023/04/10	0	39.60	1	39.55	38.60	-1	767	-0.13%
2023/04/07	0	39.00	15	38.38	37.80	-15	738	-2.03%
2023/04/06	0	39.20	4.1	38.81	38.30	-4.1	725	-0.56%
2023/03/31	36.1	37.91	16	37.13	38.00	20.1	693	2.90%
2023/03/30	3	37.40	7	37.02	37.65	-4	564	-0.71%
2023/03/28	1	34.30	0	0.00	34.05	1	513	0.19%
2023/03/27	2	35.40	0	0.00	35.80	2	503	0.40%
2023/03/23	0	34.80	1	34.80	34.10	-1	511	-0.19%
2023/03/17	0	0.00	2	31.90	31.70	-2	526	-0.38%
2023/03/16	0	0.00	4	32.76	32.65	-4	521	-0.77%
2023/03/10	2	34.30	0	0.00	34.30	2	555	0.36%
2023/03/09	2	35.87	0	0.00	35.35	2	547	0.37%
2023/03/08	1	35.35	1	35.20	35.35	0	532	0.00%
2023/03/07	0	34.70	0	0.00	35.10	0	526	0.00%
2023/03/06	1	34.95	0	0.00	34.60	1	517	0.19%
2023/03/01	0	0.00	1	33.60	33.60	-1	495	-0.20%
2023/02/24	2	34.70	2	33.85	33.85	0	487	0.00%
2023/02/23	1	34.10	2	34.20	34.20	-1	429	-0.23%
2023/02/22	3	34.07	3	33.95	33.90	0	421	0.00%
2023/02/21	3	33.70	5	34.38	33.70	-2	407	-0.49%
2023/02/20	4	34.49	4	34.45	34.45	0	393	0.00%
2023/02/17	0	0.00	7	34.87	35.00	-7	380	-1.84%
2023/02/16	0	0.00	6	34.13	34.20	-6	365	-1.64%
2023/02/15	29	34.49	11	34.61	34.20	18	337	5.34%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/09	0	28.90	0	0.00	28.65	0	221	0.00%
2023/02/07	0	28.10	0	0.00	28.20	0	212	0.00%
2023/02/02	1	28.40	0	0.00	28.25	1	209	0.48%
2023/02/01	0	0.00	1	27.60	27.65	-1	204	-0.49%
2023/01/31	1	26.55	0	0.00	27.05	1	202	0.49%
2023/01/12	0	0.00	2	27.00	27.05	-2	195	-1.02%
2023/01/11	2	27.80	0	0.00	27.95	2	192	1.04%
2022/12/23	0	0.00	1	27.00	27.00	-1	182	-0.55%
2022/12/22	1	27.60	0	0.00	27.25	1	182	0.55%
2022/12/20	1	26.85	0	0.00	26.45	1	181	0.55%
2022/12/19	0	28.75	3	28.58	28.00	-3	178	-1.68%
2022/12/16	3	28.62	0	0.00	28.50	3	173	1.73%
2022/12/15	1	28.30	0	0.00	29.85	1	161	0.62%
2022/12/13	2	27.90	2	28.40	28.05	0	137	0.00%
2022/12/07	0	26.86	0	27.00	26.65	0	110	0.00%
2022/12/05	5	24.42	6	25.85	25.85	-1	71	-1.41%
2022/12/02	1	23.35	0	0.00	23.50	1	61	1.61%
2022/11/30	0	0.00	5	23.15	23.15	-5	61	-8.19%
2022/11/28	2	22.98	0	0.00	22.95	2	60	3.28%
2022/11/16	0.4	23.10	0	0.00	23.20	0.4	72	0.58%
2022/11/11	0	0.00	0.3	22.80	22.45	-0.3	81	-0.37%
2022/11/10	0	0.00	4	22.45	22.45	-4	80	-4.94%
2022/11/01	0	0.00	10	21.60	21.65	-10	90	-11.01%
2022/10/24	0	0.00	3	21.87	21.30	-3	100	-3.00%
2022/10/13	0.7	21.40	0	0.00	20.55	0.7	116	0.60%
2022/09/26	1	22.95	0	0.00	22.85	1	134	0.74%
2022/08/31	0	0.00	0.8	26.70	26.65	-0.8	172	-0.44%
2022/08/30	0	0.00	0.1	26.70	26.65	-0.1	176	-0.07%
2022/08/26	0	0.00	75	27.35	27.35	-75	204	-36.61%
2022/08/24	1	27.60	0	0.00	27.05	1	209	0.48%
2022/08/22	0	0.00	1	27.00	27.20	-1	205	-0.49%
2022/08/15	0	0.00	1	27.00	28.00	-1	194	-0.51%
2022/08/11	1	26.05	0	0.00	26.40	1	191	0.52%
2022/07/29	0	0.00	2	26.00	25.95	-2	195	-1.02%
2022/07/26	0	0.00	1	25.65	25.50	-1	191	-0.52%
2022/07/22	1	26.00	0	0.00	26.70	1	190	0.53%
2022/07/21	1	26.60	3	26.27	26.25	-2	189	-1.06%
2022/07/20	0	0.00	2	26.30	26.30	-2	189	-1.06%
2022/07/18	0	0.00	0.1	24.53	24.60	-0.1	184	-0.04%
2022/07/15	0	0.00	2	23.95	23.95	-2	183	-1.09%
2022/07/13	0	0.00	5	23.55	23.10	-5	183	-2.72%
2022/07/12	2	22.90	3	23.23	22.75	-1	185	-0.54%
2022/07/11	0.1	22.25	0	0.00	22.25	0.1	180	0.03%
2022/07/06	2	22.10	0	0.00	21.85	2	180	1.11%
2022/07/04	0	22.40	0	0.00	22.40	0	181	0.01%
2022/06/30	0	0.00	12	26.73	26.55	-12	179	-6.68%
2022/06/29	3	28.07	0	0.00	28.00	3	183	1.64%
2022/06/28	20	29.50	0	30.00	28.90	20	182	10.94%
2022/06/27	0	29.70	2	28.83	29.85	-2	178	-1.12%
2022/06/22	1	27.50	0	0.00	27.15	1	176	0.57%
2022/06/20	0	0.00	2	28.00	28.00	-2	174	-1.15%
2022/06/17	2	28.20	0	0.00	28.30	2	171	1.17%
2022/06/16	2	28.95	10	29.07	28.80	-8	172	-4.65%
2022/06/15	0	0.00	0	28.95	29.20	0	171	0.00%
2022/06/08	1	31.00	0	0.00	30.85	1	170	0.59%
2022/06/07	1	30.51	0	0.00	30.70	1	168	0.60%
2022/06/06	1	31.00	8.1	30.61	31.50	-7.1	163	-4.35%
2022/06/02	8	29.30	3	29.30	29.30	5	140	3.56%
2022/05/19	1	26.75	0	0.00	26.90	1	149	0.67%
2022/05/18	0	0.00	1	27.30	27.30	-1	152	-0.66%
2022/05/17	0	0.00	2	26.25	26.30	-2	152	-1.32%
2022/05/16	2	25.98	0	0.00	25.80	2	151	1.32%
2022/05/12	2	27.08	0	0.00	26.50	2	147	1.36%
2022/05/10	0.2	28.45	0	0.00	29.20	0.2	145	0.14%
2022/05/06	0	30.00	0	0.00	30.00	0	142	0.00%
2022/05/04	0.2	30.40	0	0.00	30.40	0.2	147	0.14%
2022/04/25	2	30.40	0	0.00	30.25	2	148	1.34%
2022/04/18	4	33.13	0	0.00	32.50	4	160	2.50%
2022/04/14	0	0.00	0.1	35.00	34.90	-0.1	164	-0.06%
2022/04/13	0	35.95	0	0.00	35.30	0	168	0.00%
2022/04/11	1	37.20	0	0.00	36.05	1	186	0.54%
2022/04/07	0	0.00	0.4	37.09	36.95	-0.4	193	-0.21%
2022/04/06	0	0.00	1	36.75	36.65	-1	196	-0.51%
2022/04/01	1	36.55	0	0.00	36.50	1	221	0.45%
2022/03/29	0	0.00	1	35.75	35.90	-1	269	-0.37%
2022/03/28	0	0.00	1	34.90	35.05	-1	270	-0.37%
2022/03/25	1	36.00	0	0.00	36.00	1	271	0.37%
2022/03/24	0	0.00	0	36.95	36.45	0	272	0.00%
2022/03/22	0	0.00	1	37.10	36.95	-1	296	-0.34%
2022/03/21	0	36.00	3	35.80	36.60	-3	303	-0.99%
2022/03/18	0	0.00	1	35.60	35.50	-1	303	-0.33%
2022/03/17	2	34.75	0	0.00	34.70	2	303	0.66%
2022/03/16	3	34.30	0	0.00	34.25	3	302	0.99%
2022/03/10	1	37.50	0	0.00	37.55	1	300	0.33%
2022/03/09	0.1	37.45	0	0.00	37.15	0.1	300	0.02%
2022/03/07	0.2	38.20	0	0.00	37.25	0.2	301	0.07%
2022/03/04	0	0.00	6	38.56	38.55	-6	298	-2.01%
2022/02/23	1	39.90	0	0.00	40.05	1	314	0.32%
2022/02/21	0	0.00	4	41.05	41.20	-4	321	-1.24%
2022/02/17	1	39.50	0	0.00	39.25	1	321	0.31%
2022/01/26	0	38.45	4	38.15	37.90	-4	340	-1.17%
2022/01/25	0	39.00	1	38.25	38.15	-1	344	-0.29%
2022/01/24	0	0.00	2	38.40	38.60	-2	351	-0.57%
2022/01/14	1	39.00	0	0.00	39.00	1	356	0.28%
2022/01/13	0.1	40.25	0	0.00	40.10	0.1	354	0.03%
2022/01/11	1	40.60	0	0.00	40.55	1	356	0.28%
2022/01/10	11	41.98	0.1	41.75	41.80	10.9	350	3.11%
2022/01/07	3	42.17	0	0.00	42.40	3	351	0.85%
2022/01/06	4	43.70	0	0.00	43.50	4	347	1.16%
2021/12/30	0	43.20	0	0.00	43.00	0	330	0.01%
2021/12/29	1	43.50	0	0.00	43.70	1	328	0.30%
2021/12/28	1	43.90	0	0.00	44.20	1	328	0.30%
2021/12/27	2	44.50	4	43.80	44.70	-2	309	-0.65%
2021/12/24	0	0.00	3	42.00	42.70	-3	280	-1.07%
2021/12/20	0	0.00	8	40.42	40.00	-8	272	-2.94%
2021/12/17	1	40.55	0	0.00	40.60	1	274	0.36%
2021/12/16	3	41.93	5	41.91	42.00	-2	271	-0.74%
2021/12/15	1	40.30	1	40.50	40.65	0	266	0.00%
2021/12/10	1	39.40	1	39.70	39.60	0	281	0.00%
2021/12/09	6	39.92	1	40.00	39.60	5	284	1.76%
2021/12/07	2	39.08	0	0.00	39.20	2	289	0.69%
2021/12/03	1	39.05	0	0.00	38.90	1	293	0.34%
2021/12/02	1	39.05	0	0.00	38.85	1	296	0.34%
2021/12/01	0	0.00	0	39.35	39.50	0	300	0.00%
2021/11/29	1	37.90	0	0.00	38.80	1	301	0.33%
2021/11/26	4	39.49	0	0.00	39.00	4	301	1.33%
2021/11/24	2	40.75	0	0.00	40.60	2	304	0.66%
2021/11/23	0.8	39.95	1	39.95	39.80	-0.2	301	-0.07%
2021/11/22	1.5	39.73	0	0.00	39.50	1.5	300	0.50%
2021/11/19	1	38.30	0	0.00	38.15	1	304	0.33%
2021/11/18	2	38.63	0	0.00	38.70	2	302	0.66%
2021/11/17	2.1	39.04	0	0.00	39.05	2.1	299	0.70%
2021/11/16	1	39.20	0	0.00	39.25	1	297	0.34%
2021/11/12	6	40.73	1	40.25	40.30	5	304	1.64%
2021/11/11	2	41.90	0	0.00	41.70	2	309	0.65%
2021/11/10	0	0.00	1	43.00	42.60	-1	312	-0.32%
2021/11/09	0	0.00	1	42.75	42.25	-1	311	-0.32%
2021/11/04	0	41.40	0	0.00	41.40	0	333	0.01%
2021/11/03	1.1	41.11	0	0.00	41.25	1.1	335	0.33%
2021/11/02	1.9	42.05	0	0.00	41.10	1.9	333	0.57%
2021/11/01	1	40.75	0.2	42.40	42.40	0.8	329	0.24%
2021/10/28	1	40.25	0	0.00	40.35	1	325	0.31%
2021/10/21	0	40.00	1	40.20	39.90	-1	344	-0.28%
2021/10/20	0	39.70	0	0.00	39.55	0	345	0.01%
2021/10/19	0.1	39.88	0	0.00	39.75	0.1	348	0.01%
2021/10/14	0	0.00	2	36.95	36.70	-2	358	-0.56%
2021/10/13	1	37.40	0	0.00	37.10	1	358	0.28%
2021/10/01	7	40.16	0	0.00	39.45	7	436	1.60%
2021/09/29	1	42.50	0	0.00	42.55	1	441	0.23%
2021/09/27	0	0.00	2	44.65	44.55	-2	444	-0.45%
2021/09/24	1	45.35	0	0.00	44.65	1	449	0.22%
2021/09/22	23	44.99	3	44.97	44.75	20	455	4.39%
2021/09/17	2	55.20	10	55.50	55.60	-8	445	-1.79%
2021/09/16	0	0.00	2	54.90	54.90	-2	438	-0.46%
2021/09/14	2	54.85	0	0.00	54.50	2	445	0.45%
2021/09/07	0	0.00	1	53.50	54.00	-1	465	-0.21%
2021/09/06	1	55.20	0	0.00	54.20	1	472	0.21%
2021/08/30	0	0.00	2	54.40	55.00	-2	514	-0.39%
2021/08/27	0	0.00	3	53.00	53.30	-3	515	-0.58%
2021/08/26	0	0.00	1	53.30	53.10	-1	517	-0.19%
2021/08/25	0	0.00	2	53.10	52.80	-2	525	-0.38%
2021/08/18	0	0.00	1	46.76	49.60	-1	558	-0.18%
2021/08/17	3	47.60	1	47.70	46.75	2	565	0.35%
2021/08/16	5	49.24	0	0.00	49.25	5	568	0.88%
2021/08/13	1	50.50	0	0.00	50.50	1	577	0.17%
2021/08/11	7	53.61	16	53.17	51.50	-9	616	-1.46%
2021/08/09	5	57.30	0	0.00	57.10	5	645	0.77%
2021/08/06	3	58.20	0	0.00	58.20	3	659	0.45%
2021/08/05	14	58.76	0	0.00	58.70	14	681	2.05%
2021/08/03	2	57.70	0	0.00	58.00	2	739	0.27%
2021/07/29	0	0.00	1	57.60	58.00	-1	796	-0.13%
2021/07/26	0	0.00	1	59.60	59.60	-1	871	-0.11%
2021/07/22	0	0.00	1	58.90	58.80	-1	881	-0.11%
2021/07/20	1	59.60	0	0.00	59.60	1	889	0.11%
2021/07/19	1	60.60	1	60.80	60.70	0	896	0.00%
2021/07/16	0	0.00	4	60.80	61.00	-4	925	-0.43%
2021/07/15	1	61.00	0	0.00	61.00	1	935	0.11%
2021/07/14	1	61.20	3	60.93	60.30	-2	941	-0.21%
2021/07/13	37	61.24	5	61.36	60.50	32	968	3.30%
2021/07/12	0	0.00	5	66.84	67.00	-5	922	-0.54%
2021/07/09	0	0.00	1	67.10	66.80	-1	935	-0.11%
2021/07/08	3	66.53	0	0.00	67.10	3	997	0.30%
2021/07/07	2	66.85	1	66.70	66.30	1	1,080	0.09%
2021/07/06	4	67.55	0	0.00	67.30	4	1,111	0.36%
2021/07/05	2	67.60	3	67.70	67.60	-1	1,188	-0.08%
2021/07/01	1	67.20	2	67.00	66.80	-1	1,308	-0.08%
2021/06/30	3	67.60	0	0.00	67.50	3	1,354	0.22%
2021/06/29	1	68.10	0	0.00	67.90	1	1,410	0.07%
2021/06/28	1	67.60	0	0.00	68.10	1	1,455	0.07%
2021/06/25	2	67.25	0	0.00	66.90	2	1,485	0.13%
2021/06/21	1	67.60	0	0.00	66.60	1	1,647	0.06%
2021/06/16	1	67.90	0	0.00	67.90	1	1,730	0.06%
2021/06/15	3	67.70	0	0.00	68.00	3	1,760	0.17%
2021/06/11	3	68.83	4	69.20	68.40	-1	1,819	-0.05%
2021/05/28	0	0.00	43	71.47	71.10	-43	2,461	-1.75%
2021/05/26	0	0.00	2	70.80	70.80	-2	2,855	-0.07%
2021/05/25	5	71.40	4	71.63	70.80	1	3,128	0.03%
2021/05/24	1	69.60	18	68.82	69.70	-17	3,431	-0.50%
2021/05/21	5	68.34	2	68.25	68.10	3	3,723	0.08%
2021/05/20	1	67.70	5	67.32	66.70	-4	3,896	-0.10%
2021/05/19	8	66.10	5	66.12	67.70	3	3,941	0.08%
2021/05/18	3	62.27	1	60.50	64.20	2	4,009	0.05%
2021/05/17	2	59.60	6	59.47	58.40	-4	4,021	-0.10%
2021/05/14	8	65.85	17	66.22	64.50	-9	4,047	-0.22%
2021/05/13	4	64.68	0	0.00	65.70	4	4,083	0.10%
2021/05/12	15	66.97	28	66.58	65.20	-13	4,147	-0.31%
2021/05/11	30	72.34	0	0.00	70.40	30	4,158	0.72%
2021/05/10	0	0.00	2	74.95	75.10	-2	4,153	-0.05%
2021/05/07	30	75.13	3	75.27	75.90	27	4,145	0.65%
2021/05/06	0	0.00	2	72.40	72.90	-2	4,123	-0.05%
2021/05/05	2	73.55	5	73.20	71.70	-3	4,110	-0.07%
2021/05/04	1	67.00	2	69.10	68.00	-1	4,078	-0.02%
2021/05/03	2	72.95	2.1	73.31	71.00	-0.1	4,070	0.00%
2021/04/28	2	75.50	1	75.90	75.10	1	4,062	0.02%
2021/04/27	0	0.00	3	76.40	76.00	-3	4,081	-0.07%
2021/04/26	3	75.67	0	75.30	76.40	3	4,093	0.07%
2021/04/23	1	74.20	0	0.00	75.00	1	4,103	0.02%
2021/04/22	2	76.05	1	75.90	74.20	1	4,128	0.02%
2021/04/20	0	0.00	1	77.20	77.00	-1	4,125	-0.02%
2021/04/19	4	76.93	8	76.95	76.60	-4	4,132	-0.10%
2021/04/16	3	78.67	0	0.00	78.10	3	4,107	0.07%
2021/04/15	3	77.93	1	78.10	78.60	2	4,096	0.05%
2021/04/14	7	77.96	22	78.00	77.40	-15	4,085	-0.37%
2021/04/13	31	77.60	34	77.43	76.10	-3	4,044	-0.07%
2021/04/12	7	81.79	2	81.65	80.50	5	3,986	0.13%
2021/04/09	50	82.14	4	81.85	81.50	46	3,960	1.16%
2021/04/08	12	81.32	5	81.00	82.90	7	3,886	0.18%
2021/04/07	8	79.36	11	79.27	79.20	-3	3,793	-0.08%
2021/04/06	7	78.34	0	79.40	79.20	7	3,777	0.18%
2021/04/01	3	79.10	1	79.50	79.00	2	3,740	0.05%
2021/03/31	7	79.43	11	79.32	79.80	-4	3,709	-0.11%
2021/03/30	2	78.90	9	79.02	78.50	-7	3,683	-0.19%
2021/03/29	2	79.15	4	79.10	79.30	-2	3,661	-0.05%
2021/03/26	12	79.00	26	78.99	79.10	-14	3,640	-0.39%
2021/03/25	7	76.20	4	76.95	75.90	3	3,592	0.08%
2021/03/24	1	76.10	6	75.67	75.60	-5	3,591	-0.14%
2021/03/23	6	76.23	0	0.00	75.10	6	3,587	0.17%
2021/03/22	9	76.86	10	76.85	76.20	-1	3,569	-0.03%
2021/03/19	10	78.66	9	78.13	78.00	1	3,543	0.03%
2021/03/18	7	78.91	10	78.87	78.90	-3	3,524	-0.09%
2021/03/17	12	78.88	7	79.37	78.10	5	3,510	0.14%
2021/03/16	16	78.33	13	78.37	77.70	3	3,461	0.09%
2021/03/15	10	77.36	13	77.78	78.30	-3	3,422	-0.09%
2021/03/12	8	76.08	13	75.70	76.30	-5	3,387	-0.15%
2021/03/11	18	75.91	34	76.12	76.80	-16	3,371	-0.48%
2021/03/10	36	73.91	49	72.94	72.80	-13	3,312	-0.39%
2021/03/09	40	73.98	0	73.70	73.60	40	3,295	1.21%
2021/03/08	5	76.04	14	75.00	73.30	-9	3,268	-0.28%
2021/03/05	42	77.33	36	77.78	76.00	6	3,222	0.19%
2021/03/04	24	79.03	42	78.64	77.90	-18	3,192	-0.56%
2021/03/03	61	79.52	32.1	78.70	78.00	29	3,134	0.92%
2021/03/02	77	82.72	34.1	81.55	81.00	42.9	2,954	1.45%
2021/02/26	26	81.16	45.6	82.15	84.00	-19.6	2,840	-0.69%
2021/02/25	76.9	82.45	58	82.85	80.50	18.9	2,799	0.67%
2021/02/24	66	82.35	92.5	82.28	81.90	-26.5	2,573	-1.03%
2021/02/23	50.5	77.17	33	78.28	79.00	17.5	2,292	0.76%
2021/02/22	52.1	73.49	36	74.07	75.30	16.1	2,030	0.79%
2021/02/19	7	67.83	10	67.54	68.50	-3	1,867	-0.16%
2021/02/18	11.1	68.05	15	68.15	66.50	-3.9	1,846	-0.21%
2021/02/17	12	66.32	6	66.23	66.50	6	1,793	0.33%
2021/02/05	3	65.60	3	65.63	64.80	0	1,811	0.00%
2021/02/04	0	0.00	1	65.00	64.80	-1	1,925	-0.05%
2021/02/03	10	63.77	11	63.83	64.30	-1	1,898	-0.05%
2021/02/02	0	0.00	9	59.02	61.90	-9	1,860	-0.48%
2021/02/01	1	57.00	1	58.20	56.30	0	1,843	0.00%
2021/01/29	1	60.00	0	0.00	59.00	1	1,845	0.05%
2021/01/28	1	60.00	0	0.00	60.90	1	1,853	0.05%
2021/01/27	1	60.80	0	0.00	61.20	1	1,871	0.05%
2021/01/26	0	0.00	1	62.00	61.00	-1	1,879	-0.05%
2021/01/22	2	59.95	0	0.00	60.20	2	1,892	0.11%
2021/01/21	1	60.30	0	0.00	60.50	1	1,909	0.05%
2021/01/20	6	61.27	3	61.40	60.20	3	1,923	0.16%
2021/01/18	1	63.70	4	65.00	65.10	-3	1,920	-0.16%
2021/01/15	7	64.84	6	64.52	64.00	1	1,930	0.05%
2021/01/14	1	63.90	1	63.70	63.50	0	1,930	0.00%
2021/01/13	1	62.70	1	62.10	63.00	0	1,943	0.00%
2021/01/12	2	61.70	1	62.70	61.20	1	1,959	0.05%
2021/01/11	4	62.48	1	63.00	63.40	3	2,021	0.15%
2021/01/08	2	62.90	1	63.20	62.20	1	2,075	0.05%
2021/01/07	1	62.90	2	63.00	62.80	-1	2,256	-0.04%
2021/01/06	10	63.63	2	64.00	63.40	8	2,420	0.33%
2021/01/05	0	0.00	2	63.20	64.50	-2	2,459	-0.08%
2021/01/04	1	61.50	1	62.40	62.30	0	2,473	0.00%
2020/12/30	2	62.15	0	0.00	61.80	2	2,539	0.08%
2020/12/29	3	61.87	0	0.00	61.10	3	2,613	0.11%
2020/12/28	2	62.50	2	62.30	62.40	0	2,733	0.00%
2020/12/25	4	62.55	0	0.00	63.10	4	2,785	0.14%
2020/12/24	0	0.00	10	61.90	62.50	-10	2,813	-0.36%
2020/12/23	8	60.19	9	59.48	59.60	-1	2,884	-0.03%
2020/12/22	12	60.21	3	60.83	59.20	9	2,957	0.30%
2020/12/21	13	60.64	10	61.65	59.80	3	3,079	0.10%
2020/12/18	5	65.54	2	66.40	63.50	3	3,082	0.10%
2020/12/17	0	0.00	1	65.60	66.10	-1	3,159	-0.03%
2020/12/16	8	65.30	9	65.77	65.70	-1	3,215	-0.03%
2020/12/15	4	65.83	5	65.58	65.30	-1	3,315	-0.03%
2020/12/14	3	66.80	3	67.07	67.40	0	3,365	0.00%
2020/12/11	1	66.00	4	65.38	65.50	-3	3,473	-0.09%
2020/12/10	4	66.48	4.5	66.90	66.90	-0.5	3,735	-0.01%
2020/12/09	0	0.00	1	68.10	67.80	-1	3,874	-0.03%
2020/12/08	0	0.00	7	68.90	68.00	-7	4,012	-0.17%
2020/12/07	5	67.32	10	67.19	67.00	-5	4,135	-0.12%
2020/12/04	16	67.79	2	68.20	68.50	14	4,227	0.33%
2020/12/03	2	67.90	3	68.97	67.70	-1	4,407	-0.02%
2020/12/02	12	68.04	0	0.00	67.90	12	4,527	0.27%
2020/12/01	15	68.89	0	0.00	68.70	15	4,590	0.33%
2020/11/30	4	70.20	6	70.55	69.60	-2	4,681	-0.04%
2020/11/27	2	70.80	1	71.00	71.00	1	4,825	0.02%
2020/11/26	6	70.80	12	70.89	71.50	-6	4,969	-0.12%
2020/11/25	16	71.76	42	72.61	71.10	-26	5,156	-0.50%
2020/11/24	17	73.49	19	73.93	73.20	-2	5,206	-0.04%
2020/11/23	20	71.40	9	70.96	70.90	11	5,312	0.21%
2020/11/20	16	70.08	23	69.68	70.00	-7	5,590	-0.13%
2020/11/19	1	69.70	1	70.20	68.90	0	5,936	0.00%
2020/11/18	6	68.15	5	68.36	68.70	1	6,386	0.02%
2020/11/17	3	68.07	3	67.80	67.50	0	6,653	0.00%
2020/11/16	7	69.66	3	70.00	69.30	4	7,043	0.06%
2020/11/13	8	69.83	21	69.64	70.40	-13	7,535	-0.17%
2020/11/12	35	70.28	21	70.66	69.00	14	7,785	0.18%
2020/11/11	0	0.00	1	66.70	66.10	-1	7,722	-0.01%
2020/11/10	3	67.60	2	68.80	67.20	1	7,811	0.01%
2020/11/09	0	0.00	3	69.77	70.60	-3	7,951	-0.04%
2020/11/06	1	69.00	0	0.00	68.70	1	8,034	0.01%
2020/11/05	3	67.63	2	67.90	68.10	1	8,123	0.01%
2020/11/04	6	65.50	7	68.10	68.20	-1	8,245	-0.01%
2020/11/03	2	66.05	0	0.00	65.30	2	8,432	0.02%
2020/11/02	2	64.50	3	64.70	64.60	-1	8,676	-0.01%
2020/10/30	6	66.97	1	65.80	65.20	5	8,871	0.06%
2020/10/29	2	66.60	4	67.20	67.80	-2	8,987	-0.02%
2020/10/28	5	68.30	39	67.40	67.00	-34	9,023	-0.38%
2020/10/27	3	68.93	0	0.00	68.00	3	9,062	0.03%
2020/10/26	9	69.21	6	69.57	68.80	3	9,098	0.03%
2020/10/22	4	68.48	0	0.00	68.60	4	9,238	0.04%
2020/10/21	5	70.46	6	69.98	69.70	-1	9,300	-0.01%
2020/10/20	1	70.80	11	70.73	70.60	-10	9,362	-0.11%
2020/10/19	36	70.51	39	70.82	70.70	-3	9,413	-0.03%
2020/10/16	8	73.76	36	72.24	72.00	-28	9,455	-0.30%
2020/10/15	121	76.17	76	76.08	74.30	45	9,824	0.46%	大買/
2020/10/14	48	75.17	85	76.18	76.70	-37	10,015	-0.37%
2020/10/13	33	70.73	33	71.67	71.80	0	10,142	0.00%
2020/10/12	23	71.48	11	71.11	70.80	12	10,283	0.12%
2020/10/08	3	73.47	25	73.42	72.50	-22	10,584	-0.21%
2020/10/07	2	73.00	5	73.14	72.80	-3	10,763	-0.03%
2020/10/06	10	73.06	17	73.58	72.80	-7	10,847	-0.06%
2020/10/05	74	73.69	42	73.21	73.10	32	10,807	0.30%
2020/09/30	45	71.36	44	71.43	72.30	1	10,736	0.01%
2020/09/29	21	70.85	3	70.60	70.90	18	10,703	0.17%
2020/09/28	11	71.25	8	71.86	71.00	3	10,767	0.03%
2020/09/25	2	66.35	6	67.83	66.70	-4	10,860	-0.04%
2020/09/24	7	70.56	24	71.80	69.50	-17	10,936	-0.16%
2020/09/23	11	70.63	0	0.00	70.50	11	10,934	0.10%
2020/09/22	8	69.55	42	69.01	71.10	-34	10,928	-0.31%
2020/09/21	15	72.01	9	71.77	70.70	6	10,895	0.06%
2020/09/18	43	72.28	36	72.22	72.90	7	10,873	0.06%
2020/09/17	22	71.85	20	71.39	70.80	2	10,811	0.02%
2020/09/16	37	71.38	52	71.84	71.30	-15	10,866	-0.14%
2020/09/15	154	71.59	78	71.22	71.30	76	10,937	0.69%	大買/
2020/09/14	56	68.32	46	65.66	69.60	10	10,773	0.09%
2020/09/11	59	64.16	50	65.81	63.30	9	10,731	0.08%
2020/09/10	58	70.04	58	70.57	69.00	0	10,661	0.00%
2020/09/09	49.5	70.02	74.5	71.43	72.30	-25	10,650	-0.23%
2020/09/08	123	72.01	84	72.93	70.30	39	10,730	0.36%	大買/
2020/09/07	12	75.48	26	80.21	71.90	-14	10,751	-0.13%
2020/09/04	36	79.27	29	79.80	79.80	7	10,764	0.07%
2020/09/03	34	82.41	44	83.43	82.00	-10	10,793	-0.09%
2020/09/02	46	82.68	45	82.05	82.00	1	10,715	0.01%
2020/09/01	42	80.48	31	82.46	80.10	11	10,636	0.10%
2020/08/31	67	84.92	52	85.89	82.70	15	10,516	0.14%
2020/08/28	33	87.24	13	87.31	87.20	20	10,330	0.19%
2020/08/27	59	88.49	49	86.70	87.20	10	10,220	0.10%
2020/08/26	86	85.90	98	85.02	86.50	-12	9,949	-0.12%
2020/08/25	58	84.95	47	85.46	83.30	11	9,636	0.11%
2020/08/24	55	84.66	57	84.44	85.00	-2	9,254	-0.02%
2020/08/21	68	79.53	46	78.27	80.00	22	8,770	0.25%
2020/08/20	83	75.49	80	75.46	72.80	3	8,513	0.04%
2020/08/19	133	79.09	155	78.77	75.40	-22	8,082	-0.27%	大買/大賣/
2020/08/18	87	72.98	75	70.71	75.40	12	7,552	0.16%
2020/08/17	80	68.81	70	68.56	68.60	10	7,255	0.14%
2020/08/14	6	66.73	6	66.70	67.00	0	7,151	0.00%
2020/08/13	23	70.73	27	70.95	68.40	-4	7,037	-0.06%
2020/08/12	21	68.89	10	68.07	70.00	11	6,849	0.16%
2020/08/11	15	68.04	11	68.80	67.50	4	6,738	0.06%
2020/08/10	39	66.30	33	66.52	66.90	6	6,626	0.09%
2020/08/07	45	70.82	75	70.45	70.10	-30	6,494	-0.46%
2020/08/06	81	67.45	58	69.21	68.00	23	6,281	0.37%
2020/08/05	30	67.38	17	68.45	66.00	13	6,025	0.22%
2020/08/04	8	68.40	18	71.28	71.30	-10	5,813	-0.17%
2020/08/03	1	63.00	19	63.79	64.90	-18	5,675	-0.32%
2020/07/31	14	62.05	10	62.91	63.20	4	5,613	0.07%
2020/07/30	4	60.23	9	60.57	61.50	-5	5,552	-0.09%
2020/07/29	8	59.05	28	59.79	59.90	-20	5,488	-0.36%
2020/07/28	6	59.42	9	57.90	56.00	-3	5,380	-0.06%
2020/07/27	14	62.35	23	60.85	60.50	-9	5,309	-0.17%
2020/07/24	21	64.99	11	64.32	64.70	10	5,209	0.19%
2020/07/23	9	63.12	21	63.47	64.40	-12	5,116	-0.23%
2020/07/22	22	62.04	26	61.10	62.70	-4	5,030	-0.08%
2020/07/21	79	61.01	76	61.12	63.60	3	4,909	0.06%
2020/07/20	765	54.93	773	56.04	57.90	-8	4,475	-0.18%	大買/大賣/
2020/07/17	44	56.84	37	56.99	57.30	7	4,095	0.17%
2020/07/16	40	51.62	109	52.08	52.10	-69	3,794	-1.82%	大賣/
2020/07/15	38	46.01	128	46.43	47.40	-90	3,590	-2.51%	大賣/
2020/07/14	11	45.07	14	43.43	43.10	-3	3,247	-0.09%
2020/07/13	117	43.14	41	43.43	44.00	76	3,011	2.52%	大買/
2020/07/10	7	39.89	16	39.69	40.00	-9	2,895	-0.31%
2020/07/09	23	40.54	0	0.00	40.25	23	2,853	0.81%
2020/07/08	5	41.74	4	41.70	41.35	1	2,794	0.04%
2020/07/07	15	41.70	15	42.51	41.00	0	2,760	0.00%
2020/07/06	32	46.00	37	43.89	43.40	-5	2,638	-0.19%
2020/07/03	16	43.05	23	43.35	44.90	-7	2,451	-0.29%
2020/07/02	16	41.91	13	41.80	41.60	3	2,291	0.13%
2020/07/01	2	39.45	0	0.00	39.55	2	2,145	0.09%
2020/06/30	5	38.91	14	38.33	38.00	-9	2,089	-0.43%
2020/06/29	1	39.45	2	39.20	38.90	-1	2,027	-0.05%
2020/06/24	5	38.76	1	38.85	38.95	4	1,985	0.20%
2020/06/23	21	39.58	51	39.14	38.60	-30	1,940	-1.55%
2020/06/22	86	40.14	61	39.38	41.00	25	1,820	1.37%
2020/06/19	16	36.48	8	36.14	37.30	8	1,628	0.49%
2020/06/18	3	36.38	258	36.48	36.15	-255	1,508	-16.91%	大賣/鉅額交易
2020/06/17	3	36.63	0	0.00	36.25	3	1,393	0.22%
2020/06/16	19	36.31	25.1	36.61	36.90	-6.1	1,316	-0.46%
2020/06/15	13	36.45	7	36.19	37.25	6	1,193	0.50%
2020/06/12	61.1	35.10	20	34.04	35.40	41.1	995	4.13%
2020/06/11	35	32.91	5.1	33.50	32.50	29.9	781	3.83%
2020/06/10	4.1	30.79	36	30.90	31.35	-31.9	625	-5.10%
2020/06/09	9	28.81	12	28.76	29.35	-3	522	-0.57%
2020/06/08	11	28.67	16	29.04	28.80	-5	484	-1.03%
2020/06/05	177	27.68	7	27.74	27.90	170	394	43.07%	大買/鉅額交易
2020/06/04	0	0.00	1	26.00	26.50	-1	353	-0.28%
2020/06/03	0	0.00	6	25.07	25.30	-6	327	-1.83%
2020/06/02	3	24.00	1	24.30	24.20	2	304	0.66%
2020/06/01	9	23.71	4	23.56	23.85	5	293	1.70%
2020/05/27	10	23.00	0	0.00	22.70	10	263	3.80%
2020/05/22	0	0.00	3	21.28	21.15	-3	232	-1.29%
2020/05/21	0	0.00	3	21.18	21.20	-3	227	-1.32%
2020/05/19	0	0.00	2	20.63	20.50	-2	227	-0.88%
2020/05/18	3	20.83	0	0.00	20.70	3	229	1.31%
2020/05/14	4	20.70	0	0.00	20.15	4	233	1.71%
2020/05/04	1	20.50	1	20.65	20.60	0	261	0.00%
2020/04/30	1	20.50	4	20.61	21.50	-3	258	-1.16%
2020/04/28	2	19.88	1	19.90	19.90	1	254	0.39%
2020/04/27	0	0.00	2	19.60	19.65	-2	259	-0.77%
2020/04/21	1	18.70	0	0.00	18.55	1	253	0.39%
2020/04/13	0	0.00	2	18.90	18.75	-2	252	-0.79%
2020/04/10	0	0.00	1	19.25	19.25	-1	252	-0.40%
2020/04/09	1	19.00	1	19.20	19.20	0	254	0.00%
2020/04/08	3	19.10	2	19.10	19.15	1	254	0.39%
2020/04/07	2	19.08	0	0.00	19.00	2	252	0.79%
2020/03/31	2	17.68	1	17.95	18.70	1	258	0.39%
2020/03/27	6	17.38	0	0.00	17.40	6	251	2.38%
2020/03/25	1	16.80	1	16.75	16.80	0	247	0.00%
2020/03/24	1	15.90	0	0.00	15.90	1	244	0.41%
2020/03/23	1	15.70	0	0.00	15.25	1	244	0.41%
2020/03/19	1	15.60	6	15.50	15.50	-5	239	-2.08%
2020/03/18	1	18.00	1	17.50	17.20	0	256	0.00%
2020/03/16	1	19.65	2	19.15	19.50	-1	250	-0.40%
2020/03/13	1	19.70	0	0.00	19.65	1	246	0.41%
2020/03/09	1	24.10	0	0.00	24.60	1	228	0.44%
2020/02/21	0	0.00	1	25.45	25.45	-1	229	-0.44%
2020/02/14	0	0.00	1	25.30	25.60	-1	221	-0.45%
2020/02/13	1	25.00	0	0.00	24.95	1	209	0.48%
2020/02/12	3	25.10	1	25.15	24.90	2	208	0.96%
2020/02/10	2	23.98	1	24.00	24.00	1	218	0.46%
2020/02/04	1	23.00	0	0.00	23.00	1	220	0.45%
2020/01/31	1	23.45	0	0.00	23.45	1	219	0.46%
2020/01/30	2	23.28	8	23.60	23.40	-6	219	-2.73%
2020/01/09	0	0.00	1	25.10	24.75	-1	244	-0.41%
2020/01/08	0	0.00	5	24.37	24.55	-5	246	-2.03%
2020/01/07	0	24.40	0	0.00	24.45	0	246	0.00%
2020/01/02	1	25.10	0	0.00	25.20	1	250	0.40%
2019/12/26	0	0.00	3	25.12	25.60	-3	250	-1.20%
2019/12/25	1	24.75	0	0.00	24.75	1	244	0.41%
2019/12/20	0	0.00	1	24.80	24.60	-1	249	-0.40%
2019/12/19	0	0.00	2	24.55	24.70	-2	260	-0.77%
2019/12/18	2	24.70	0	0.00	24.70	2	261	0.76%
2019/12/17	0	0.00	1	24.20	24.30	-1	261	-0.38%
2019/12/16	0	0.00	1	24.20	24.15	-1	262	-0.38%
2019/12/13	6	23.90	1	23.85	24.15	5	261	1.91%
2019/12/11	1	25.00	0	0.00	25.00	1	245	0.41%
2019/12/10	0	0.00	1	25.35	25.35	-1	246	-0.41%
2019/12/06	0	0.00	1	25.35	25.45	-1	250	-0.40%
2019/12/05	0	0.00	1	25.10	25.10	-1	251	-0.40%
2019/12/03	2	24.78	0	0.00	24.60	2	260	0.77%
2019/12/02	2	25.20	2	25.10	25.00	0	269	0.00%
2019/11/29	11	25.70	0	0.00	25.60	11	267	4.11%
2019/11/27	1	26.00	0	0.00	26.10	1	271	0.37%
2019/11/13	1	26.05	0	0.00	26.20	1	330	0.30%
2019/11/12	1	26.25	10	26.24	26.15	-9	333	-2.70%
2019/11/07	1	26.60	0	0.00	27.30	1	333	0.30%
2019/10/30	0	0.00	1	26.95	26.90	-1	359	-0.28%
2019/10/24	1	27.10	0	0.00	27.05	1	453	0.22%
2019/10/23	1	27.40	0	0.00	27.10	1	484	0.21%
2019/10/21	1	26.75	0	0.00	26.80	1	534	0.19%
2019/10/15	1	26.90	0	0.00	26.95	1	559	0.18%
2019/10/08	1	27.20	12	27.21	27.15	-11	567	-1.94%
2019/09/27	1	27.45	0	0.00	27.45	1	574	0.17%
2019/09/23	10	28.00	0	0.00	27.90	10	578	1.73%
2019/09/19	1	27.80	0	0.00	27.75	1	591	0.17%
2019/09/18	0	0.00	1	28.15	28.05	-1	593	-0.17%
2019/09/12	1	28.50	0	0.00	28.45	1	596	0.17%
2019/09/11	1	28.65	0	0.00	28.65	1	599	0.17%
2019/09/06	1	29.25	0	0.00	29.15	1	599	0.17%
2019/09/05	1	29.60	0	0.00	29.45	1	596	0.17%
2019/09/04	0	0.00	1	29.30	29.75	-1	592	-0.17%
2019/09/03	1	29.20	2	29.00	29.00	-1	581	-0.17%
2019/08/30	1	28.95	0	0.00	28.65	1	578	0.17%
2019/08/28	1	29.20	0	0.00	28.65	1	573	0.17%
2019/08/27	0	0.00	1	29.35	29.10	-1	570	-0.18%
2019/08/26	3	29.05	4	29.05	29.10	-1	567	-0.18%
2019/08/23	5	29.10	4	29.14	29.70	1	564	0.18%
2019/08/20	2	28.15	0	0.00	28.00	2	547	0.37%
2019/08/19	1	27.95	0	0.00	27.90	1	544	0.18%
2019/08/16	1	27.65	0	0.00	27.70	1	543	0.18%
2019/08/14	0	0.00	2	27.90	27.65	-2	540	-0.37%
2019/08/12	0	0.00	1	29.20	29.20	-1	525	-0.19%
2019/08/07	1	28.15	0	0.00	28.15	1	521	0.19%
2019/08/06	1	27.45	12	27.36	27.90	-11	521	-2.11%
2019/08/05	2	28.63	0	0.00	28.30	2	519	0.39%
2019/08/02	3	28.80	3	28.95	29.00	0	524	0.00%
2019/08/01	1	29.55	0	0.00	29.40	1	522	0.19%
2019/07/31	2	29.50	0	0.00	29.70	2	519	0.38%
2019/07/30	3	29.97	1	29.80	29.65	2	515	0.39%
2019/07/29	7	31.22	6	31.13	30.80	1	506	0.20%
2019/07/26	14	31.20	8	31.38	31.50	6	485	1.24%
2019/07/25	1	30.75	14	30.48	30.85	-13	442	-2.94%
2019/07/24	3	29.70	5	29.52	29.80	-2	418	-0.48%
2019/07/23	22	30.08	5	30.24	29.50	17	419	4.06%
2019/07/22	5	29.27	6	29.63	29.95	-1	399	-0.25%
2019/07/19	0	0.00	1	28.50	28.65	-1	362	-0.28%
2019/07/15	0	0.00	3	28.47	28.60	-3	420	-0.71%
2019/07/12	1	28.30	0	0.00	28.25	1	484	0.21%
2019/07/11	2	28.28	0	0.00	28.10	2	568	0.35%
2019/07/10	2	27.60	1	27.50	27.60	1	577	0.17%
2019/07/09	1	27.40	0	0.00	27.25	1	625	0.16%
2019/07/08	0	0.00	2	27.70	27.50	-2	638	-0.31%
2019/07/04	3	27.65	20	27.61	27.65	-17	695	-2.44%
2019/07/03	10	28.75	0	0.00	28.70	10	705	1.42%
2019/07/02	14	29.03	0	0.00	29.05	14	749	1.87%
2019/07/01	0	0.00	1	28.95	28.95	-1	819	-0.12%
2019/06/28	1	28.70	0	0.00	28.55	1	832	0.12%
2019/06/27	2	28.73	3	29.05	28.60	-1	849	-0.12%
2019/06/25	4	28.15	0	0.00	27.90	4	888	0.45%
2019/06/24	2	28.25	0	0.00	28.20	2	1,070	0.19%
2019/06/20	0	0.00	5	28.13	28.10	-5	1,212	-0.41%
2019/06/17	1	27.50	10.6	27.49	27.40	-9.6	1,255	-0.77%
2019/06/12	1	27.55	6	27.49	27.55	-5	1,270	-0.39%
2019/06/11	1	27.40	0	0.00	27.30	1	1,270	0.08%
2019/05/30	1	27.20	8	27.45	27.25	-7	1,356	-0.52%
2019/05/29	3	27.60	1	27.95	27.40	2	1,357	0.15%
2019/05/27	2	26.25	0	0.00	26.10	2	1,356	0.15%
2019/05/24	6	26.48	0	0.00	26.30	6	1,361	0.44%
2019/05/17	4	27.08	0	0.00	26.85	4	1,492	0.27%
2019/05/14	0	0.00	2	25.90	27.40	-2	1,611	-0.12%
2019/05/13	7	27.24	0	0.00	27.00	7	1,618	0.43%
2019/05/10	0	0.00	9	28.62	28.15	-9	1,615	-0.56%
2019/05/08	7	28.95	1	29.00	29.00	6	1,615	0.37%
2019/05/06	2	28.78	0	0.00	28.85	2	1,680	0.12%
2019/04/29	3	29.55	0	0.00	29.25	3	1,762	0.17%
2019/04/26	1	30.40	3	30.50	30.35	-2	1,762	-0.11%
2019/04/25	0	0.00	1	32.00	31.60	-1	1,766	-0.06%
2019/04/24	4	31.91	0	0.00	31.75	4	1,762	0.23%
2019/04/23	1	31.90	0	0.00	31.80	1	1,755	0.06%
2019/04/22	15	32.40	3	32.77	32.60	12	1,750	0.69%
2019/04/19	0	0.00	8	32.80	32.60	-8	1,741	-0.46%
2019/04/18	6	32.54	7	33.27	32.10	-1	1,724	-0.06%
2019/04/17	23	32.57	26	32.79	32.60	-3	1,669	-0.18%
2019/04/16	2	31.75	0	0.00	31.65	2	1,654	0.12%
2019/04/15	4	31.95	7	31.36	31.90	-3	1,647	-0.18%
2019/04/12	1	30.80	2	31.40	30.75	-1	1,608	-0.06%
2019/04/11	16	31.82	16	31.58	31.50	0	1,599	0.00%
2019/04/10	0	0.00	15	30.84	30.80	-15	1,582	-0.95%
2019/04/09	21	31.33	0	0.00	30.85	21	1,586	1.32%
2019/04/08	5	31.89	38	31.41	31.30	-33	1,581	-2.09%
2019/04/03	6	31.70	4	31.69	31.20	2	1,545	0.13%
2019/04/02	7	30.61	3	30.55	30.55	4	1,526	0.26%
2019/04/01	5	30.91	1	31.00	30.85	4	1,544	0.26%
2019/03/29	4	31.51	3	31.45	31.40	1	1,552	0.06%
2019/03/28	13	32.07	1	31.90	31.80	12	1,539	0.78%
2019/03/27	42	32.73	24	32.88	32.80	18	1,509	1.19%
2019/03/26	25	31.33	44	32.19	33.05	-19	1,325	-1.43%
2019/03/25	8	29.66	3	29.75	30.05	5	1,197	0.42%
2019/03/22	13	29.73	9	29.90	30.35	4	1,182	0.34%
2019/03/21	4	29.40	4	29.45	29.25	0	1,151	0.00%
2019/03/20	4	29.55	2	29.55	29.45	2	1,147	0.17%
2019/03/19	9	29.31	0	0.00	29.30	9	1,138	0.79%
2019/03/18	2	29.40	0	0.00	29.30	2	1,137	0.18%
2019/03/15	2	29.18	2	29.15	29.10	0	1,132	0.00%
2019/03/14	1	29.05	0	0.00	28.95	1	1,133	0.09%
2019/03/13	4	29.05	0	0.00	29.10	4	1,140	0.35%
2019/03/12	9	29.16	0	0.00	28.80	9	1,140	0.79%
2019/03/11	4	29.18	0	0.00	29.10	4	1,142	0.35%
2019/03/08	7	28.74	8	28.78	28.90	-1	1,156	-0.09%
2019/03/07	14	29.11	5	28.85	28.85	9	1,161	0.77%
2019/03/06	31	30.00	9	29.78	29.60	22	1,192	1.85%
2019/03/05	0	0.00	21	29.21	29.45	-21	1,174	-1.79%
2019/03/04	0	0.00	3	28.58	28.95	-3	1,177	-0.25%
2019/02/27	2	28.28	0	0.00	28.30	2	1,174	0.17%
2019/02/25	0	0.00	1	29.00	29.05	-1	1,159	-0.09%
2019/02/22	4	29.55	0	0.00	29.10	4	1,153	0.35%
2019/02/21	1	29.70	3	29.85	29.45	-2	1,142	-0.18%
2019/02/20	0	0.00	20	29.25	29.35	-20	1,108	-1.80%
2019/02/19	5	29.39	13	29.90	29.25	-8	1,093	-0.73%
2019/02/18	0	0.00	35	28.35	28.45	-35	1,043	-3.36%
2019/02/15	147	28.69	74	28.50	28.40	73	1,021	7.15%	大買/
2019/02/14	5	27.74	4	28.06	27.70	1	944	0.11%
2019/02/13	2	27.15	0	0.00	27.25	2	903	0.22%
2019/02/12	0	0.00	4	27.00	27.00	-4	897	-0.45%
2019/02/11	0	0.00	3	26.48	26.50	-3	888	-0.34%
2019/01/30	1	26.50	1	26.50	26.50	0	884	0.00%
2019/01/29	4	26.81	0	0.00	26.80	4	876	0.46%
2019/01/28	0	0.00	1	27.25	27.25	-1	872	-0.11%
2019/01/25	1	27.45	0	0.00	27.10	1	840	0.12%
2019/01/24	3	26.85	0	0.00	26.90	3	811	0.37%
2019/01/23	0	0.00	6	27.18	27.05	-6	800	-0.75%
2019/01/22	1	26.70	0	0.00	26.45	1	772	0.13%
2019/01/21	9	27.46	8	27.60	27.10	1	763	0.13%
2019/01/14	0	0.00	3	25.50	25.35	-3	675	-0.44%
2019/01/11	3	25.93	0	0.00	25.65	3	673	0.45%
2019/01/10	1	26.80	3	26.63	26.40	-2	663	-0.30%
2019/01/09	2	26.65	1	26.30	26.30	1	656	0.15%
2019/01/08	5	27.08	20	27.21	26.95	-15	648	-2.31%
2019/01/07	0	0.00	6	25.82	26.30	-6	579	-1.04%
2019/01/04	7	24.81	2	25.00	24.85	5	576	0.87%
2019/01/03	2	25.60	0	0.00	25.55	2	578	0.35%
2019/01/02	15	26.56	6	26.69	26.20	9	574	1.57%
2018/12/28	3	26.40	1	26.15	26.40	2	541	0.37%
2018/12/27	0	0.00	1	26.05	25.40	-1	540	-0.18%
2018/12/26	2	25.83	1	26.20	25.35	1	532	0.19%
2018/12/25	8	27.17	8	27.39	26.35	0	519	0.00%
2018/12/24	10	26.59	16	26.75	27.50	-6	465	-1.29%
2018/12/22	5	25.89	3	25.78	25.60	2	433	0.46%
2018/12/21	5	24.80	20	24.34	25.50	-15	407	-3.68%
2018/12/20	2	23.95	0	0.00	23.90	2	411	0.49%
2018/12/18	1	24.65	1	24.80	24.55	0	408	0.00%
2018/12/17	0	0.00	11	25.10	25.10	-11	405	-2.71%
2018/12/10	2	24.35	0	0.00	24.40	2	420	0.48%
2018/12/05	0	0.00	1	26.30	26.35	-1	417	-0.24%
2018/12/04	0	0.00	1	26.80	26.60	-1	430	-0.23%
2018/12/03	2	26.98	2	27.10	27.15	0	443	0.00%
2018/11/30	1	26.25	0	0.00	26.40	1	433	0.23%
2018/11/29	15	26.71	0	0.00	26.20	15	435	3.45%
2018/11/28	1	26.50	11	26.34	27.05	-10	402	-2.48%
2018/11/27	2	24.73	5	24.65	24.60	-3	373	-0.80%
2018/11/19	0	0.00	1	24.20	24.20	-1	377	-0.27%
2018/11/13	1	22.90	0	0.00	23.55	1	395	0.25%
2018/11/12	1	23.50	1	23.60	23.55	0	399	0.00%
2018/11/09	1	24.50	0	0.00	23.25	1	404	0.25%
2018/11/08	0	0.00	10	24.30	23.80	-10	409	-2.44%
2018/11/07	0	0.00	2	24.20	24.10	-2	417	-0.48%
2018/11/05	0	0.00	1	24.15	24.00	-1	436	-0.23%
2018/11/02	1	24.10	0	0.00	23.85	1	437	0.23%
2018/10/31	0	0.00	1	22.60	22.75	-1	431	-0.23%
2018/10/29	10	22.00	0	0.00	22.10	10	441	2.27%
2018/10/26	1	22.00	3	22.20	21.95	-2	453	-0.44%
2018/10/24	0	0.00	1	23.45	23.55	-1	455	-0.22%
2018/10/23	1	23.70	0	0.00	23.70	1	465	0.21%
2018/10/17	1	24.60	0	0.00	24.25	1	616	0.16%
2018/10/16	4	24.64	0	0.00	24.25	4	624	0.64%
2018/10/15	4	24.30	0	0.00	24.15	4	627	0.64%
2018/10/12	2	23.75	1	23.90	24.50	1	629	0.16%
2018/10/11	1	24.95	1	24.85	24.85	0	648	0.00%
2018/10/09	20	27.95	0	0.00	27.60	20	642	3.11%
2018/10/08	0	0.00	1	27.80	28.10	-1	649	-0.15%
2018/10/05	1	27.90	0	0.00	27.90	1	660	0.15%
2018/10/01	1	30.40	4	30.25	30.40	-3	660	-0.45%
2018/09/27	1	30.60	0	0.00	30.10	1	674	0.15%
2018/09/21	0	0.00	1	29.25	29.20	-1	687	-0.15%
2018/09/19	1	29.55	0	0.00	29.40	1	693	0.14%
2018/09/17	2	29.10	2	29.63	29.70	0	712	0.00%
2018/09/14	4	29.88	2	30.40	30.35	2	721	0.28%
2018/09/13	1	28.50	0	0.00	28.55	1	712	0.14%
2018/09/11	3	28.25	2	28.20	28.20	1	731	0.14%
2018/09/10	4	28.01	2	26.65	26.65	2	741	0.27%
2018/09/07	5	29.40	0	0.00	28.60	5	760	0.66%
2018/09/06	4	30.64	0	0.00	30.45	4	757	0.53%
2018/09/04	1	30.85	0	0.00	30.90	1	821	0.12%
2018/09/03	5	31.48	1	31.45	31.20	4	926	0.43%
2018/08/31	2	32.20	0	0.00	32.25	2	934	0.21%
2018/08/29	3	33.15	0	0.00	32.90	3	996	0.30%
2018/08/24	0	0.00	1	32.00	32.05	-1	1,071	-0.09%
2018/08/21	1	32.40	0	0.00	32.80	1	1,303	0.08%
2018/08/20	8	33.11	0	0.00	32.40	8	1,416	0.56%
2018/08/17	1	33.90	0	0.00	33.90	1	1,449	0.07%
2018/08/16	4	34.11	0.4	34.20	34.05	3.6	1,517	0.24%
2018/08/14	1	33.60	0	0.00	34.80	1	1,649	0.06%
2018/08/13	1	35.00	0	0.00	33.60	1	1,790	0.06%
2018/08/09	0	0.00	1	36.65	36.45	-1	1,904	-0.05%
2018/08/07	1	36.85	0	0.00	36.85	1	1,941	0.05%
2018/08/03	1	37.05	2	36.68	36.85	-1	1,986	-0.05%
2018/08/02	3	37.07	0	0.00	36.85	3	2,042	0.15%
2018/08/01	1	38.45	1	37.90	37.85	0	2,047	0.00%
2018/07/30	1	37.95	0	0.00	37.90	1	2,096	0.05%
2018/07/26	6	39.63	15	39.27	39.10	-9	2,083	-0.43%
2018/07/25	51	40.30	22	40.37	39.60	29	2,061	1.41%
2018/07/24	0	0.00	1	38.50	38.55	-1	1,968	-0.05%
2018/07/23	2	37.55	2	37.98	37.40	0	1,952	0.00%
2018/07/20	1	37.40	1	38.45	37.20	0	1,949	0.00%
2018/07/19	1	37.80	0	0.00	38.00	1	1,947	0.05%
2018/07/18	0	0.00	2	39.00	38.15	-2	1,961	-0.10%
2018/07/16	1	38.20	2	38.10	37.80	-1	1,944	-0.05%
2018/07/13	1	38.05	1	37.20	38.00	0	1,957	0.00%
2018/07/09	0	0.00	1	35.95	36.00	-1	1,980	-0.05%
2018/07/06	3	35.22	2	35.45	35.45	1	1,983	0.05%
2018/07/05	2	36.90	1	36.50	36.45	1	1,989	0.05%
2018/07/04	2	36.90	2	37.28	37.05	0	1,988	0.00%
2018/07/03	1	39.00	1	37.80	37.80	0	1,992	0.00%
2018/07/02	5	39.15	0	0.00	39.00	5	1,994	0.25%
2018/06/28	5	37.92	0	0.00	38.20	5	2,000	0.25%
2018/06/27	11	38.44	0	0.00	38.20	11	2,012	0.55%
2018/06/26	2	37.90	2	38.08	38.90	0	2,013	0.00%
2018/06/25	1	38.00	1	37.65	37.55	0	2,021	0.00%
2018/06/21	0	0.00	1	39.05	38.75	-1	2,033	-0.05%
2018/06/20	3	38.38	3	38.50	38.60	0	2,049	0.00%
2018/06/19	3	38.23	4	38.86	39.30	-1	2,073	-0.05%
2018/06/15	14	39.69	1	39.10	39.10	13	2,082	0.62%
2018/06/14	20	41.13	0	0.00	40.55	20	2,133	0.94%
2018/06/13	3	41.17	8	41.01	40.80	-5	2,155	-0.23%
2018/06/12	3	41.80	0	0.00	41.80	3	2,147	0.14%
2018/06/11	4	42.38	6	42.34	42.15	-2	2,132	-0.09%
2018/06/08	1	40.55	0	0.00	40.30	1	2,063	0.05%
2018/06/07	2	41.18	7	40.67	40.30	-5	2,119	-0.24%
2018/06/05	8	39.92	9	39.82	40.20	-1	2,161	-0.05%
2018/06/04	2	41.13	1	40.40	40.50	1	2,276	0.04%
2018/06/01	2	39.18	3	39.52	39.60	-1	2,486	-0.04%
2018/05/31	4	41.59	4	41.21	40.10	0	2,657	0.00%
2018/05/30	1	40.20	1	40.85	41.00	0	2,817	0.00%
2018/05/29	35	43.32	44	42.72	41.15	-9	2,862	-0.31%
2018/05/28	41	40.90	41	40.90	41.90	0	2,868	0.00%
2018/05/25	5	39.90	16	39.90	39.15	-11	2,965	-0.37%
2018/05/24	30	40.05	29	39.67	39.50	1	3,101	0.03%
2018/05/23	25	39.60	12	40.10	39.60	13	3,135	0.41%
2018/05/22	3	38.03	3	38.15	38.10	0	3,165	0.00%
2018/05/21	71	39.48	60	39.75	38.80	11	3,176	0.35%
2018/05/18	1	36.50	2	37.45	37.90	-1	3,055	-0.03%
2018/05/17	12	37.33	23	37.48	37.10	-11	3,061	-0.36%
2018/05/16	2	35.80	20	36.39	35.50	-18	3,013	-0.60%
2018/05/15	2	36.88	1	36.25	36.25	1	3,088	0.03%
2018/05/14	21	36.42	8	35.78	36.95	13	3,123	0.42%
2018/05/11	121	36.29	120	35.47	35.40	1	3,157	0.03%	大買/大賣/
2018/05/10	0	0.00	13	37.11	36.10	-13	3,235	-0.40%
2018/05/09	1	35.20	1	35.55	34.90	0	3,271	0.00%
2018/05/08	5	35.14	4	35.91	34.65	1	3,501	0.03%
2018/05/07	0	0.00	2	33.60	33.60	-2	3,981	-0.05%
2018/05/04	3	30.55	1	30.90	30.55	2	4,180	0.05%
2018/05/03	0	0.00	1	31.05	31.05	-1	4,472	-0.02%
2018/05/02	1	30.65	1	30.90	30.55	0	4,570	0.00%
2018/04/25	0	0.00	1	31.15	30.85	-1	4,624	-0.02%
2018/04/24	5	31.37	4	30.58	30.45	1	4,641	0.02%
2018/04/23	22	33.75	28	33.42	32.60	-6	4,671	-0.13%
2018/04/20	8	33.33	2	33.50	33.35	6	4,756	0.13%
2018/04/19	2	34.00	1	32.80	34.05	1	4,766	0.02%
2018/04/17	4	31.51	4	31.38	31.30	0	4,802	0.00%
2018/04/16	9	33.10	4	32.60	32.60	5	4,811	0.10%
2018/04/13	1	33.85	6	34.48	33.75	-5	4,811	-0.10%
2018/04/12	0	0.00	1	34.90	34.10	-1	4,841	-0.02%
2018/04/10	0	0.00	1	34.80	33.65	-1	4,880	-0.02%
2018/04/09	1	35.40	0	0.00	34.60	1	4,895	0.02%
2018/03/31	1	34.00	1	34.20	34.05	0	4,948	0.00%
2018/03/30	1	35.00	1	34.60	34.60	0	4,943	0.00%
2018/03/27	23	35.75	0	0.00	35.45	23	4,984	0.46%
2018/03/26	3	35.07	2	35.43	34.80	1	4,998	0.02%
2018/03/23	6	33.83	8	33.70	34.85	-2	4,997	-0.04%
2018/03/22	11	36.79	17	36.13	35.50	-6	4,980	-0.12%
2018/03/21	3	37.72	17	37.11	37.05	-14	4,951	-0.28%
2018/03/20	22	37.64	49	37.80	37.40	-27	4,937	-0.55%
2018/03/19	19	36.87	15	37.18	36.80	4	4,865	0.08%
2018/03/16	12	36.13	45	36.20	36.00	-33	4,845	-0.68%
2018/03/15	10	35.98	15	36.19	36.40	-5	4,836	-0.10%
2018/03/14	49	37.08	31.1	37.49	36.65	18	4,820	0.37%
2018/03/13	85	37.67	67	37.95	37.45	18	4,793	0.38%
2018/03/12	43	37.12	87	37.89	36.65	-44	4,731	-0.93%
2018/03/09	23	37.14	45	37.56	36.90	-22	4,707	-0.47%
2018/03/08	156	37.16	112	37.63	37.40	44	4,689	0.94%	大買/大賣/
2018/03/07	71	38.81	77	39.23	37.30	-6	4,591	-0.13%
2018/03/06	91	38.15	70	37.96	37.75	21	4,410	0.48%
2018/03/05	38	36.76	61	37.47	36.10	-23	4,278	-0.54%
2018/03/02	34	35.04	31	34.95	34.60	3	4,199	0.07%
2018/03/01	19	36.66	23.2	36.97	36.50	-4.2	4,145	-0.10%
2018/02/27	72	36.87	51	36.97	35.70	21	4,037	0.52%
2018/02/26	31	35.74	89	34.84	36.40	-58	3,877	-1.50%
2018/02/23	66	32.59	17	32.64	33.10	49	3,759	1.30%
2018/02/22	31	31.60	23	31.17	31.45	8	3,922	0.20%
2018/02/21	14	29.00	9	28.89	29.75	5	3,850	0.13%
2018/02/12	1	27.90	9	27.52	27.05	-8	3,901	-0.21%
2018/02/09	2	27.23	1	27.65	27.45	1	3,929	0.03%
2018/02/08	7	28.49	14	28.00	28.45	-7	3,994	-0.18%
2018/02/07	12	29.79	17	30.28	29.05	-5	4,013	-0.12%
2018/02/06	8	30.40	8	30.40	30.10	0	4,044	0.00%
2018/02/05	2	33.05	12	33.16	33.40	-10	4,135	-0.24%
2018/02/02	8	36.40	12	36.14	35.40	-4	4,256	-0.09%
2018/02/01	37	37.98	40	37.97	38.00	-3	4,414	-0.07%
2018/01/31	108	38.36	93	37.71	39.00	15	4,545	0.33%	大買/
2018/01/30	87	39.57	145	38.47	37.10	-58	4,351	-1.33%	大賣/
2018/01/29	51	37.52	23	37.89	38.50	28	3,942	0.71%
2018/01/26	136	34.26	68	34.02	35.00	68	3,950	1.72%	大買/
2018/01/25	13	32.24	20	32.45	31.85	-7	3,732	-0.19%
2018/01/24	0	0.00	18	31.21	31.20	-18	3,672	-0.49%
2018/01/23	10	32.00	12	31.87	31.15	-2	3,697	-0.05%
2018/01/22	3	31.35	4	31.53	31.40	-1	3,674	-0.03%
2018/01/19	11	31.16	2	31.25	31.60	9	3,665	0.25%
2018/01/18	31	31.80	32	31.51	31.30	-1	3,639	-0.03%
2018/01/17	12	31.60	15	31.86	31.80	-3	3,624	-0.08%
2018/01/16	19	32.10	19	31.61	31.65	0	3,589	0.00%
2018/01/15	1	30.55	6	30.82	31.00	-5	3,496	-0.14%
2018/01/12	16	31.62	17	31.53	30.70	-1	3,480	-0.03%
2018/01/11	1	29.80	1	29.85	29.80	0	3,427	0.00%
2018/01/10	3	29.23	2	28.93	28.90	1	3,415	0.03%
2018/01/09	10	30.60	0	0.00	30.25	10	3,392	0.29%
2018/01/05	1	31.00	5	31.02	31.00	-4	3,343	-0.12%
2018/01/04	3	30.82	5	30.60	30.75	-2	3,309	-0.06%
2018/01/03	3	30.25	6	30.11	30.40	-3	3,282	-0.09%
2018/01/02	11	30.41	21	30.98	30.60	-10	3,261	-0.31%