綠電 (8440)-國泰-台中券商分點個股進出

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

綠電

(8440)

可現股當沖

股價
40.65
漲跌
▲0.50
漲幅
+1.25%
成交量
114張
產業
上櫃綠能環保類類股
90人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

綠電 (8440)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	40.70	40.65	-1	491	-0.20%
2024/11/21	1	40.40	0	0.00	40.15	1	533	0.19%
2024/11/20	1	40.40	0	0.00	40.40	1	579	0.17%
2024/11/19	0	0.00	6	40.56	41.05	-6	799	-0.75%
2024/11/18	4	40.50	0	0.00	40.15	4	922	0.43%
2024/11/13	0	0.00	1	42.65	42.65	-1	977	-0.10%
2024/11/12	5.2	43.06	3	42.80	42.80	2.2	990	0.22%
2024/11/08	9	45.07	5	44.15	44.10	4	1,018	0.39%
2024/11/07	2	45.05	0	0.00	45.20	2	1,053	0.19%
2024/11/06	10	46.30	4.2	46.20	45.25	5.8	1,090	0.53%
2024/11/05	6	44.73	6	44.33	44.50	0	1,094	0.00%
2024/11/04	0	43.50	0	0.00	44.50	0	1,128	0.00%
2024/10/30	0.1	43.30	0	43.60	43.75	0.1	1,160	0.01%
2024/10/29	0.3	43.35	0	0.00	43.70	0.3	1,214	0.03%
2024/10/28	1	43.70	0	0.00	44.00	1	1,366	0.07%
2024/10/25	1	43.55	1	43.60	44.20	0	1,437	0.00%
2024/10/24	1	43.75	0	0.00	43.80	1	1,512	0.07%
2024/10/23	1.2	44.93	0.8	44.15	44.70	0.4	1,560	0.02%
2024/10/22	0.3	43.83	0	0.00	44.30	0.3	1,929	0.02%
2024/10/21	0	0.00	1.1	43.22	44.00	-1.1	2,029	-0.05%
2024/10/18	0	0.00	1	43.00	43.00	-1	2,073	-0.05%
2024/10/15	0	43.70	0	0.00	43.80	0	2,086	0.00%
2024/10/14	0.4	43.70	0	43.70	43.70	0.4	2,091	0.02%
2024/10/11	3	43.22	1.2	43.30	43.25	1.9	2,090	0.09%
2024/10/09	2.1	43.90	1.2	43.98	44.00	0.9	2,095	0.04%
2024/10/08	0	45.07	0	0.00	44.90	0	2,094	0.00%
2024/10/07	1.8	46.30	0	0.00	46.05	1.8	2,102	0.09%
2024/10/04	4	45.55	0	0.00	45.50	4	2,106	0.19%
2024/10/01	1	47.20	0	0.00	47.00	1	2,120	0.05%
2024/09/30	12	48.34	3	47.90	47.30	9	2,165	0.42%
2024/09/27	0	0.00	1	47.35	47.30	-1	2,238	-0.04%
2024/09/26	2	49.80	4	47.44	47.05	-2	2,312	-0.09%
2024/09/25	0.6	47.50	1	47.75	48.00	-0.5	2,348	-0.02%
2024/09/24	0.6	47.31	1	47.85	47.75	-0.4	2,555	-0.02%
2024/09/23	10	49.18	5	48.86	48.75	5	2,590	0.19%
2024/09/20	1	47.35	1	46.80	46.55	0	2,681	0.00%
2024/09/19	5	47.50	6	47.62	47.50	-1	2,717	-0.04%
2024/09/18	6.1	48.05	7	48.38	48.20	-0.9	2,717	-0.03%
2024/09/11	4	46.58	2	46.15	46.00	2	2,699	0.07%
2024/09/10	2	47.83	2	46.10	46.20	0	2,695	0.00%
2024/09/09	1	47.55	5.1	47.57	47.50	-4.1	2,687	-0.15%
2024/09/06	3	48.90	4	48.85	48.55	-1	2,684	-0.04%
2024/09/05	1.1	49.07	3	48.87	48.80	-1.9	2,680	-0.07%
2024/09/04	0.1	48.78	0.1	49.35	49.25	0	2,671	0.00%
2024/09/03	4.1	50.79	2	50.90	50.70	2.1	2,662	0.08%
2024/09/02	8.1	52.82	14	51.38	50.60	-5.9	2,657	-0.22%
2024/08/30	1.2	50.46	1.3	50.97	50.50	-0.1	2,627	0.00%
2024/08/29	2	51.00	0.5	50.60	51.00	1.6	2,620	0.06%
2024/08/28	4	51.55	1.3	51.65	51.70	2.7	2,610	0.10%
2024/08/27	10.4	51.58	21	51.56	52.00	-10.6	2,603	-0.41%
2024/08/26	8.1	52.90	6.5	53.39	52.00	1.6	2,589	0.06%
2024/08/23	7.1	53.68	7	53.01	53.80	0.1	2,560	0.00%
2024/08/22	16.3	53.31	11.2	54.11	52.60	5.2	2,520	0.20%
2024/08/21	135.8	55.70	150.6	55.08	54.00	-14.8	2,474	-0.60%	大買/大賣/
2024/08/20	79.2	54.04	47.1	52.94	54.90	32.1	2,252	1.43%
2024/08/19	10.7	50.18	2.1	51.26	49.95	8.6	2,133	0.40%
2024/08/16	6	50.33	3	50.60	50.60	3	2,122	0.14%
2024/08/15	5	51.14	6	50.93	50.50	-1	2,113	-0.05%
2024/08/14	3	50.10	2	50.29	49.65	1	2,084	0.05%
2024/08/13	9.3	49.35	14	49.48	50.10	-4.7	2,075	-0.23%
2024/08/12	5	50.68	9	50.98	49.80	-4	2,066	-0.19%
2024/08/09	25	51.13	22	51.05	50.10	3	2,053	0.15%
2024/08/08	21	48.66	11.1	48.84	48.15	10	2,019	0.49%
2024/08/07	2	46.53	20	46.90	48.05	-18	1,983	-0.91%
2024/08/06	16.5	43.20	32	43.26	43.70	-15.5	1,960	-0.79%
2024/08/05	6.5	46.66	7.1	46.67	46.65	-0.6	1,925	-0.03%
2024/08/02	4	52.30	4	52.65	51.80	0	1,914	0.00%
2024/08/01	32	54.98	34	55.39	54.50	-2	1,910	-0.10%
2024/07/31	54	56.01	36	55.51	53.80	18	1,868	0.97%
2024/07/30	16.2	52.27	36.1	53.15	56.20	-19.8	1,717	-1.15%
2024/07/29	24.1	55.03	17.1	52.49	51.10	7	1,649	0.42%
2024/07/26	20.1	53.34	19.5	53.86	55.30	0.6	1,579	0.04%
2024/07/23	140.5	59.95	142	58.26	56.50	-1.6	1,534	-0.10%	大買/大賣/
2024/07/22	54	58.82	42	60.97	61.10	12	1,169	1.02%
2024/07/19	6	52.27	32	53.92	55.60	-26	1,072	-2.42%
2024/07/18	12	52.27	0	0.00	50.60	12	1,035	1.16%
2024/07/17	8	53.15	11	54.45	54.50	-3	1,042	-0.29%
2024/07/16	10	53.85	2	53.25	53.30	8	1,072	0.75%
2024/07/15	6	56.35	1	57.40	55.70	5	1,100	0.45%
2024/07/11	4	59.30	10	58.78	58.00	-6	1,316	-0.46%
2024/07/10	2	57.15	2	57.95	57.00	0	1,486	0.00%
2024/07/09	12	55.73	11.1	56.57	57.00	1	1,531	0.06%
2024/07/08	6	57.09	6	57.53	56.50	0	1,519	0.00%
2024/07/05	8	56.93	0.4	57.22	57.90	7.6	1,511	0.50%
2024/07/04	5.1	58.76	14	58.61	58.50	-8.9	1,492	-0.60%
2024/07/03	30.3	62.16	8	62.64	61.10	22.3	1,448	1.54%
2024/07/02	29.2	59.02	40.1	59.00	59.90	-10.9	1,350	-0.81%
2024/07/01	20	51.64	23.4	54.35	54.50	-3.4	1,272	-0.27%
2024/06/28	37.2	57.93	34.5	57.96	57.00	2.6	1,223	0.21%
2024/06/27	2	54.15	3	54.73	55.00	-1	1,009	-0.10%
2024/06/26	16	48.56	27	49.17	50.00	-11	967	-1.13%
2024/06/25	0	0.00	122.4	43.61	45.50	-122.4	847	-14.45%	大賣/鉅額交易
2024/06/24	9	42.42	12	42.30	41.40	-3	809	-0.37%
2024/06/21	8	41.28	5	41.50	42.00	3	798	0.38%
2024/06/20	2	40.30	1	40.40	40.00	1	790	0.13%
2024/06/19	3	39.78	0	0.00	39.75	3	789	0.38%
2024/06/18	1	40.15	0	0.00	40.15	1	789	0.13%
2024/06/17	3	39.87	2	40.10	40.50	1	789	0.13%
2024/06/14	2	39.80	2	39.75	39.90	0	787	0.00%
2024/06/11	0.3	38.45	0	0.00	38.30	0.3	783	0.04%
2024/06/06	3	38.92	0	0.00	38.45	3	784	0.38%
2024/06/05	2	38.45	3	38.85	39.35	-1	783	-0.13%
2024/06/04	5	38.78	0	0.00	38.60	5	781	0.64%
2024/06/03	3	38.97	2	39.40	39.10	1	781	0.13%
2024/05/31	3	39.30	0	0.00	39.10	3	780	0.39%
2024/05/30	1	39.73	1	39.50	39.30	0	780	0.00%
2024/05/28	0	0.00	19	40.05	40.10	-19	782	-2.43%
2024/05/27	4	40.40	0	0.00	40.00	4	788	0.51%
2024/05/24	0	0.00	0	39.95	39.95	0	793	0.00%
2024/05/23	2.6	40.20	0	0.00	39.85	2.6	802	0.32%
2024/05/22	0	41.20	5	41.48	41.00	-5	799	-0.62%
2024/05/21	35	41.89	1	41.35	41.55	34	802	4.24%
2024/05/20	1	41.10	12	41.65	41.10	-11	808	-1.36%
2024/05/17	5.4	40.98	2	41.30	41.00	3.4	814	0.42%
2024/05/16	10	42.30	2	42.17	42.30	8	809	0.99%
2024/05/15	2	41.68	0.1	41.95	41.55	1.9	804	0.24%
2024/05/14	3	42.05	0	0.00	41.65	3	800	0.37%
2024/05/13	7	42.72	3	42.23	42.25	4	796	0.50%
2024/05/10	2	43.15	2	43.35	43.50	0	790	0.00%
2024/05/09	1	42.30	5.6	42.49	41.90	-4.6	782	-0.58%
2024/05/08	3	42.85	1	42.95	42.30	2	780	0.26%
2024/05/07	6	43.09	3	42.55	42.85	3	777	0.39%
2024/05/06	1	40.80	2	42.45	43.00	-1	760	-0.13%
2024/05/03	2	41.08	1	41.40	40.85	1	748	0.13%
2024/05/02	1	40.90	6	40.83	40.85	-5	746	-0.67%
2024/04/30	0	0.00	3	41.70	41.60	-3	741	-0.40%
2024/04/29	2	42.12	8	41.74	42.50	-6	739	-0.81%
2024/04/26	2	42.03	10	41.97	41.80	-8	738	-1.08%
2024/04/25	7	42.18	1	41.25	41.15	6	731	0.82%
2024/04/24	4	42.34	5	42.45	42.15	-1	728	-0.14%
2024/04/23	3	41.90	3	42.32	42.40	0	733	0.00%
2024/04/22	36	43.15	13	43.05	41.65	23	797	2.88%
2024/04/19	26	42.57	15.2	43.15	41.75	10.8	771	1.40%
2024/04/18	16	43.89	19	44.12	44.90	-3	733	-0.41%
2024/04/17	123	47.24	73.5	47.15	45.25	49.5	677	7.31%	大買/
2024/04/16	58.2	45.73	103.3	45.81	45.85	-45.2	508	-8.89%	大賣/
2024/04/15	2.3	41.78	105	42.47	43.00	-102.7	327	-31.37%	大賣/鉅額交易
2024/04/12	0	0.00	1	39.35	39.10	-1	277	-0.36%
2024/04/11	1	39.00	0	38.90	38.90	1	276	0.36%
2024/04/10	4	39.16	0	0.00	39.00	4	275	1.46%
2024/04/09	2	38.70	5	39.34	39.60	-3	274	-1.09%
2024/04/08	0	38.60	1	38.10	38.35	-1	269	-0.37%
2024/04/03	5	38.57	0	0.00	38.40	5	269	1.86%
2024/04/01	0	39.30	0	0.00	39.30	0	268	0.00%
2024/03/29	0	38.80	0	0.00	38.80	0	267	0.00%
2024/03/28	3	39.30	0	0.00	38.50	3	266	1.13%
2024/03/27	3	38.88	0	0.00	39.00	3	263	1.14%
2024/03/26	6	39.36	0	0.00	38.90	6	260	2.30%
2024/03/25	11	39.57	13	39.74	39.50	-2	257	-0.78%
2024/03/22	11.3	38.68	0	0.00	38.55	11.3	253	4.46%
2024/03/21	3	38.53	2	38.95	38.65	1	251	0.40%
2024/03/20	2	37.95	4	38.10	38.10	-2	249	-0.80%
2024/03/19	0	39.60	0	0.00	38.65	0	249	0.00%
2024/03/18	1	38.75	2	38.60	38.75	-1	249	-0.40%
2024/03/15	7	38.22	0	0.00	38.40	7	249	2.81%
2024/03/14	0	38.50	1	38.80	38.50	-1	249	-0.40%
2024/03/13	2	38.53	0	0.00	38.60	2	250	0.80%
2024/03/12	0	0.00	2	38.02	38.00	-2	252	-0.80%
2024/03/11	1	37.75	0	0.00	37.35	1	275	0.36%
2024/03/08	0	0.00	1	36.95	37.00	-1	277	-0.36%
2024/03/07	7	38.01	0	0.00	37.95	7	276	2.53%
2024/03/06	0	38.87	0	0.00	38.80	0	275	0.00%
2024/03/05	4	38.56	3	38.72	38.70	1	274	0.36%
2024/03/04	0	39.30	1	39.05	39.10	-1	271	-0.37%
2024/03/01	17	39.69	1	39.20	39.35	16	268	5.96%
2024/02/29	1	39.55	17.3	39.98	39.95	-16.3	264	-6.17%
2024/02/27	7	38.98	2	38.75	38.60	5	256	1.95%
2024/02/26	23	39.46	10	39.64	39.40	13	249	5.21%
2024/02/23	0	38.75	6	38.58	38.35	-6	240	-2.49%
2024/02/22	11.2	39.13	12	39.63	38.30	-0.8	237	-0.32%
2024/02/21	1	38.95	1	39.20	38.80	0	231	0.01%
2024/02/20	7	37.73	3	37.92	37.50	4	219	1.83%
2024/02/19	3	36.33	0	0.00	36.25	3	209	1.43%
2024/02/05	4.1	34.51	0	0.00	35.15	4.1	208	1.95%
2024/02/01	1	35.75	0	0.00	35.60	1	206	0.48%
2024/01/31	1	35.60	1	35.95	35.75	0	207	0.00%
2024/01/30	0	0.00	1	35.60	35.60	-1	206	-0.48%
2024/01/29	1	36.05	0	0.00	35.95	1	208	0.48%
2024/01/26	0	36.89	0	0.00	35.95	0	208	0.00%
2024/01/25	0	36.70	0	0.00	36.30	0	207	0.00%
2024/01/24	0	37.50	0.1	37.05	36.40	-0.1	207	-0.03%
2024/01/23	0	37.20	0	0.00	37.05	0	207	0.00%
2024/01/22	2	36.70	2	37.25	36.85	0	205	0.00%
2024/01/19	0.3	36.02	3	36.57	35.80	-2.7	201	-1.34%
2024/01/18	0	0.00	5	36.73	36.80	-5	198	-2.52%
2024/01/17	0.5	36.16	1.2	36.83	36.70	-0.7	195	-0.36%
2024/01/16	111.2	40.32	108.2	40.28	38.00	3	181	1.66%	大買/大賣/
2024/01/15	0	37.70	5	37.70	37.70	-5	104	-4.76%
2024/01/12	0	0.00	0	35.20	34.30	0	96	0.00%
2024/01/11	2	34.20	0	0.00	34.20	2	97	2.04%
2024/01/10	0	35.05	0	0.00	34.15	0	99	0.00%
2024/01/05	1	35.20	0	0.00	35.30	1	98	1.01%
2024/01/04	0	0.00	3	35.55	35.40	-3	98	-3.03%
2024/01/03	1	35.60	0	0.00	35.65	1	100	1.00%
2024/01/02	1	36.00	0	0.00	36.00	1	99	1.00%
2023/12/27	5	35.92	0	0.00	35.90	5	99	5.04%
2023/12/26	8	36.00	0	36.95	36.00	8	98	8.14%
2023/12/25	0	36.05	1	36.15	36.10	-1	98	-1.01%
2023/12/22	0	0.00	1	36.20	36.05	-1	98	-1.02%
2023/12/21	2.1	36.18	0	0.00	35.90	2.1	98	2.13%
2023/12/20	1	36.20	0	0.00	36.45	1	98	1.02%
2023/12/19	0.5	36.38	0	0.00	35.85	0.5	97	0.55%
2023/12/18	0	36.05	0	0.00	36.25	0	97	0.00%
2023/12/14	0	35.50	0	0.00	35.60	0	97	0.01%
2023/12/11	0.1	37.97	0	0.00	36.25	0.1	95	0.06%
2023/12/08	5	37.65	17	37.18	37.00	-12	94	-12.73%
2023/12/07	2	37.88	0	0.00	37.15	2	92	2.16%
2023/12/06	23	39.00	9	39.39	38.05	14	88	15.79%
2023/12/04	0	0.00	0.3	34.65	34.70	-0.3	62	-0.46%
2023/11/30	0	34.70	0	0.00	34.55	0	64	0.02%
2023/11/29	1	34.85	0	34.85	35.00	1	64	1.54%
2023/11/28	1	34.75	1	34.80	34.80	0	65	0.00%
2023/11/27	0	0.00	1	34.65	34.55	-1	66	-1.52%
2023/11/24	0	0.00	1	34.65	34.45	-1	67	-1.48%
2023/11/22	0.1	34.39	0.1	34.50	34.40	0	68	0.00%
2023/11/21	0	34.65	0	0.00	34.35	0	69	0.00%
2023/11/17	0	0.00	1	34.05	34.45	-1	70	-1.42%
2023/11/16	1	33.61	0	0.00	33.70	1	70	1.46%
2023/11/15	0	33.65	0	0.00	33.60	0	71	0.04%
2023/11/14	0.1	33.45	0	0.00	33.15	0.1	72	0.07%
2023/11/13	0.1	33.20	0	0.00	33.15	0.1	72	0.09%
2023/11/10	0	0.00	1	33.60	33.40	-1	74	-1.35%
2023/11/06	2	34.00	2	34.45	33.85	0	82	0.00%
2023/11/03	1	33.10	0	0.00	33.05	1	82	1.21%
2023/10/31	0.1	33.70	1	33.50	33.15	-1	127	-0.74%
2023/10/30	3	33.80	0	0.00	33.50	3	158	1.90%
2023/10/27	1	33.55	0	0.00	33.50	1	159	0.63%
2023/10/23	5.1	33.95	5	34.25	33.65	0.1	166	0.06%
2023/10/19	1	33.80	0	0.00	33.80	1	168	0.59%
2023/10/18	1	34.25	0	0.00	34.10	1	170	0.59%
2023/10/17	0	35.85	1	35.50	35.25	-1	170	-0.59%
2023/10/16	3	35.60	0	0.00	35.60	3	172	1.74%
2023/10/12	0	0.00	2	35.63	35.70	-2	179	-1.11%
2023/10/03	2	36.35	0	0.00	36.30	2	196	1.02%
2023/10/02	0	0.00	0.1	36.35	36.30	-0.1	201	-0.05%
2023/09/27	0	36.95	3	36.60	36.40	-3	205	-1.45%
2023/09/25	0	0.00	2	36.93	36.80	-2	214	-0.93%
2023/09/22	0	0.00	0	37.00	36.95	0	215	-0.01%
2023/09/21	1	36.40	0	0.00	36.80	1	216	0.46%
2023/09/20	0	36.50	0	0.00	36.80	0	217	0.01%
2023/09/18	1	37.30	1	37.15	37.20	0	226	0.00%
2023/09/15	0	37.00	0.1	37.15	37.05	-0.1	227	-0.04%
2023/09/11	0	37.00	0	0.00	36.50	0	235	0.01%
2023/09/08	0	36.55	0	0.00	36.75	0	237	0.01%
2023/09/07	0	37.90	0	0.00	37.50	0	239	0.01%
2023/09/05	2	38.00	2	38.15	37.90	0	246	0.00%
2023/09/01	1	37.65	1	37.60	37.40	0	249	0.00%
2023/08/29	1	35.95	0	0.00	36.30	1	270	0.37%
2023/08/25	0	36.82	0	0.00	36.65	0	330	0.00%
2023/08/24	0	0.00	1	37.30	36.80	-1	331	-0.30%
2023/08/23	0	0.00	2	36.90	36.70	-2	333	-0.60%
2023/08/22	1	36.60	0	0.00	36.50	1	336	0.30%
2023/08/18	0	37.00	0	0.00	36.40	0	339	0.00%
2023/08/16	0	36.95	0	0.00	37.10	0	343	0.00%
2023/08/15	0	38.00	0	0.00	36.70	0	345	0.00%
2023/08/14	0.1	36.55	0	0.00	36.10	0.1	350	0.04%
2023/08/11	2.1	38.13	0	0.00	38.00	2.1	348	0.59%
2023/08/10	0	0.00	0	38.80	38.30	0	348	0.00%
2023/08/09	5	38.91	5	38.90	39.00	0	349	0.00%
2023/08/08	5	39.61	5	39.64	39.25	0	350	0.00%
2023/08/07	4.1	39.26	2	39.23	39.20	2.1	356	0.58%
2023/08/04	7.2	40.14	6	39.90	40.05	1.2	354	0.34%
2023/08/02	6	40.67	5.1	41.74	42.10	1	324	0.29%
2023/07/31	4	38.58	0	0.00	38.30	4	304	1.31%
2023/07/26	1	38.00	1	38.00	37.85	0	326	0.00%
2023/07/25	0	38.40	1	37.65	38.45	-1	336	-0.29%
2023/07/24	1	37.60	0	0.00	37.65	1	340	0.30%
2023/07/19	1	38.80	0	0.00	38.80	1	415	0.24%
2023/07/18	1	39.10	1	39.20	39.20	0	442	0.00%
2023/07/17	2	39.95	5.3	39.75	40.20	-3.3	526	-0.63%
2023/07/14	1	38.85	1	39.05	39.75	0	599	0.00%
2023/07/13	0.1	39.48	0	0.00	39.15	0.1	684	0.01%
2023/07/12	2	40.98	1.1	40.27	40.10	1	691	0.14%
2023/07/11	0	0.00	2	40.98	40.90	-2	715	-0.28%
2023/07/10	0	40.85	1	40.70	40.90	-1	860	-0.11%
2023/07/07	1	41.01	1.1	41.09	40.80	0	969	0.00%
2023/07/06	0	42.00	2	41.83	41.90	-2	976	-0.20%
2023/07/05	0	42.10	3	42.10	42.00	-3	1,040	-0.29%
2023/07/04	0	43.00	0	0.00	42.05	0	1,074	0.00%
2023/07/03	0	42.95	0	0.00	42.50	0	1,107	0.00%
2023/06/29	0	41.95	1	42.20	42.25	-1	1,137	-0.09%
2023/06/28	0.1	42.00	0.1	41.95	41.80	0	1,142	0.00%
2023/06/27	0	42.05	0	0.00	41.80	0	1,153	0.00%
2023/06/26	0	42.80	0	0.00	42.50	0	1,161	0.00%
2023/06/21	0	43.75	0	0.00	43.50	0	1,166	0.00%
2023/06/20	0	0.00	1	43.90	43.80	-1	1,173	-0.09%
2023/06/16	0	0.00	6	43.80	43.65	-6	1,206	-0.50%
2023/06/14	3	43.38	0	0.00	43.30	3	1,351	0.22%
2023/06/13	0	0.00	0	43.40	43.45	0	1,358	0.00%
2023/06/12	1	43.70	0	0.00	43.10	1	1,362	0.07%
2023/06/09	7	44.57	0	0.00	44.20	7	1,367	0.51%
2023/06/08	2	44.75	0.1	45.17	44.50	2	1,370	0.14%
2023/06/07	0	45.00	10	45.00	44.80	-10	1,374	-0.73%
2023/06/06	10	44.70	0.1	44.65	44.70	9.9	1,411	0.70%
2023/06/05	0	44.75	1	44.65	44.65	-1	1,433	-0.07%
2023/06/02	4.1	45.10	5	44.79	45.20	-0.9	1,472	-0.06%
2023/05/30	1	43.05	0	0.00	42.50	1	1,439	0.07%
2023/05/29	0	43.00	0	0.00	43.20	0	1,441	0.00%
2023/05/26	3	42.30	1	42.05	42.10	2	1,442	0.14%
2023/05/25	1	42.90	0	0.00	42.65	1	1,442	0.07%
2023/05/23	1	43.65	0	0.00	43.80	1	1,446	0.07%
2023/05/22	4	43.64	3	43.75	43.50	1	1,449	0.07%
2023/05/19	1	42.85	0	0.00	42.80	1	1,452	0.07%
2023/05/18	2	43.78	0	0.00	43.55	2	1,453	0.14%
2023/05/17	4	43.11	3	43.22	43.15	1	1,457	0.07%
2023/05/16	0	0.00	1	43.05	43.00	-1	1,466	-0.07%
2023/05/15	1	42.70	0	0.00	42.70	1	1,467	0.07%
2023/05/12	0.1	42.82	0	0.00	42.55	0.1	1,468	0.01%
2023/05/11	15	42.99	1	42.90	42.05	14	1,473	0.95%
2023/05/10	1	43.80	1	43.90	44.10	0	1,469	0.00%
2023/05/09	5	44.03	0	0.00	43.80	5	1,468	0.34%
2023/05/08	1	45.10	0	0.00	44.90	1	1,462	0.07%
2023/05/05	16	45.02	0	0.00	44.95	16	1,473	1.09%
2023/05/04	6	45.53	5	45.62	45.45	1	1,486	0.07%
2023/05/03	6	45.96	6	46.05	45.90	0	1,482	0.00%
2023/05/02	2	45.63	4	46.16	46.80	-2	1,481	-0.13%
2023/04/28	2	45.10	4	45.00	44.95	-2	1,488	-0.13%
2023/04/27	2.2	45.14	0	0.00	44.95	2.2	1,502	0.15%
2023/04/26	8.1	45.05	4	44.80	45.45	4.1	1,506	0.27%
2023/04/25	34	46.41	1	45.50	44.80	33	1,502	2.20%
2023/04/24	7	47.96	6	48.10	48.15	1	1,446	0.07%
2023/04/21	17.1	48.29	12	48.21	47.55	5.1	1,443	0.35%
2023/04/20	51	50.15	33	50.32	49.65	18	1,449	1.24%
2023/04/19	11.2	50.98	12	51.35	50.60	-0.8	1,398	-0.06%
2023/04/18	17.1	51.15	20	51.57	50.20	-2.9	1,379	-0.21%
2023/04/17	4	50.12	1.1	50.06	50.10	2.9	1,331	0.21%
2023/04/14	10.1	50.41	7	50.43	50.10	3.1	1,366	0.23%
2023/04/13	39.8	50.96	26	51.08	50.60	13.8	1,373	1.00%
2023/04/12	19.1	50.33	48	50.28	50.60	-28.9	1,228	-2.36%
2023/04/11	2	48.20	0	0.00	48.00	2	1,119	0.18%
2023/04/10	29	48.85	26	49.06	48.50	3	1,119	0.27%
2023/04/07	13	47.80	15	47.67	48.50	-2	1,065	-0.18%
2023/04/06	5	47.55	6	47.90	47.75	-1	1,032	-0.10%
2023/03/31	4	47.69	3	46.47	46.70	1	1,002	0.10%
2023/03/30	6	46.06	7	45.91	45.85	-1	974	-0.10%
2023/03/29	11	45.88	10	45.66	45.90	1	980	0.10%
2023/03/28	9	46.95	6	46.20	46.05	3	988	0.30%
2023/03/27	6	47.73	10	47.32	47.80	-4	991	-0.40%
2023/03/24	12	46.41	2	46.25	46.30	10	990	1.01%
2023/03/23	1	46.10	12	46.53	46.80	-11	1,003	-1.10%
2023/03/22	6	47.43	5	47.14	46.75	1	1,016	0.10%
2023/03/21	6	48.33	1	48.65	48.15	5	1,011	0.49%
2023/03/20	32	48.20	31	48.13	47.80	1	998	0.10%
2023/03/17	12	47.00	12	47.86	47.60	0	956	0.00%
2023/03/16	7	44.93	6	44.52	44.70	1	867	0.12%
2023/03/15	1	46.40	0	0.00	46.15	1	878	0.11%
2023/03/14	11	45.67	11	45.56	46.00	0	907	0.00%
2023/03/13	3	44.63	3	44.75	44.90	0	922	0.00%
2023/03/10	0	45.80	1	45.35	45.35	-1	959	-0.10%
2023/03/09	8	46.84	8	46.38	46.10	0	1,162	0.00%
2023/03/08	1	47.75	4.4	47.59	47.95	-3.4	1,197	-0.28%
2023/03/07	16.1	47.48	9	47.42	46.60	7.1	1,182	0.60%
2023/03/06	4	46.53	9	46.83	46.50	-5	1,152	-0.43%
2023/03/03	0	44.66	0	45.45	45.30	0	1,135	0.00%
2023/03/02	1	43.75	0	0.00	43.80	1	1,137	0.09%
2023/03/01	0	0.00	0.2	44.70	44.10	-0.2	1,143	-0.02%
2023/02/24	2.1	44.62	1	44.65	44.80	1.1	1,161	0.09%
2023/02/23	0.2	45.30	0.1	45.30	45.10	0	1,208	0.00%
2023/02/22	0	0.00	1.1	44.99	44.90	-1.1	1,246	-0.09%
2023/02/21	0.4	45.70	2	45.70	45.60	-1.6	1,300	-0.12%
2023/02/20	0	0.00	2	46.10	46.10	-2	1,483	-0.13%
2023/02/17	7	46.21	20	46.05	46.50	-13	1,502	-0.86%
2023/02/16	22	46.11	5	46.15	46.15	17	1,505	1.13%
2023/02/15	1	46.10	17	46.22	46.15	-16	1,521	-1.05%
2023/02/14	3	45.57	3	45.40	45.95	0	1,525	0.00%
2023/02/10	1	44.80	1	44.75	44.60	0	1,651	0.00%
2023/02/09	12.2	45.19	0	0.00	45.05	12.2	1,655	0.73%
2023/02/08	3	46.00	0	0.00	45.80	3	1,682	0.18%
2023/02/06	1	45.70	0	0.00	46.20	1	1,704	0.06%
2023/02/03	14	46.14	7	46.01	45.85	7	1,705	0.41%
2023/02/02	5	46.63	7	47.54	47.35	-2	1,694	-0.12%
2023/01/31	0	0.00	1	46.05	46.10	-1	1,671	-0.06%
2023/01/30	0	0.00	1	45.00	45.90	-1	1,671	-0.06%
2023/01/17	6	45.41	4	44.80	44.95	2	1,658	0.12%
2023/01/16	0	0.00	4	44.90	45.05	-4	1,641	-0.24%
2023/01/13	1	44.25	10	44.55	44.70	-9	1,632	-0.55%
2023/01/12	3	44.43	1	44.15	44.10	2	1,626	0.12%
2023/01/11	13	45.10	2	44.75	45.00	11	1,624	0.68%
2023/01/10	6	45.42	8	45.71	45.20	-2	1,626	-0.12%
2023/01/09	4	46.48	9	46.79	46.40	-5	1,599	-0.31%
2023/01/06	10	46.43	12	46.61	46.50	-2	1,573	-0.13%
2023/01/05	6	46.22	6	45.93	45.45	0	1,531	0.00%
2023/01/04	25	45.60	17	45.36	45.25	8	1,495	0.53%
2023/01/03	2	44.60	9	45.01	44.80	-7	1,451	-0.48%
2022/12/29	2	43.80	0	0.00	44.05	2	1,420	0.14%
2022/12/28	5	44.05	6	44.35	44.05	-1	1,426	-0.07%
2022/12/27	1	45.60	2	44.83	44.95	-1	1,420	-0.07%
2022/12/26	1	43.80	0	0.00	43.75	1	1,413	0.07%
2022/12/23	0	42.90	1	42.85	43.90	-1	1,421	-0.07%
2022/12/22	3	44.30	4	44.38	43.75	-1	1,424	-0.07%
2022/12/21	2	44.00	0	0.00	44.15	2	1,432	0.14%
2022/12/20	8	46.41	5	46.09	45.35	3	1,437	0.21%
2022/12/19	6	47.57	0	0.00	48.00	6	1,432	0.42%
2022/12/16	12	47.34	12	47.33	47.80	0	1,425	0.00%
2022/12/15	10	47.67	1	47.70	47.60	9	1,420	0.63%
2022/12/13	2	46.50	1	47.25	47.25	1	1,388	0.07%
2022/12/12	1	46.70	0	0.00	47.15	1	1,382	0.07%
2022/12/09	3	47.00	0	0.00	46.65	3	1,380	0.22%
2022/12/08	1	46.00	2	46.93	47.40	-1	1,372	-0.07%
2022/12/07	9	46.42	5	46.20	46.30	4	1,369	0.29%
2022/12/06	16	48.49	19	48.50	47.70	-3	1,356	-0.22%
2022/12/05	6	48.00	18	48.47	48.20	-12	1,330	-0.90%
2022/12/02	25	47.98	20	47.90	48.00	5	1,310	0.38%
2022/12/01	46	49.40	33	49.29	47.35	13	1,276	1.02%
2022/11/30	7	47.20	43.1	47.77	48.50	-36.1	1,074	-3.36%
2022/11/29	8	43.96	12	45.23	44.10	-4	1,011	-0.40%
2022/11/28	7	43.80	13	44.58	44.70	-6	1,008	-0.59%
2022/11/25	7	44.29	5	44.35	43.80	2	1,006	0.20%
2022/11/24	15	44.19	2	45.40	44.10	13	1,012	1.28%
2022/11/23	6	44.83	6	45.35	44.75	0	1,040	0.00%
2022/11/22	9	44.74	13	44.72	44.60	-4	1,045	-0.38%
2022/11/21	29	46.11	21	46.20	46.00	8	1,036	0.77%
2022/11/18	14	45.64	23.1	45.20	45.00	-9.1	1,000	-0.91%
2022/11/17	12	45.45	14	45.58	45.20	-2	1,002	-0.20%
2022/11/16	86.1	45.76	77	45.73	44.95	9.1	1,130	0.80%
2022/11/15	4	42.56	8	41.69	43.50	-4	965	-0.41%
2022/11/14	12	39.59	2	40.40	39.55	10	952	1.05%
2022/11/11	6	40.80	8	41.43	39.50	-2	950	-0.21%
2022/11/10	2.1	39.57	2	39.95	40.10	0.1	936	0.01%
2022/11/09	17	41.14	18	41.71	40.60	-1	933	-0.11%
2022/11/08	24.1	44.11	12	43.56	41.00	12.1	911	1.32%
2022/11/04	4	37.68	4	38.01	39.40	0	818	0.00%
2022/11/03	2	36.48	5	36.24	35.85	-3	793	-0.38%
2022/11/01	0.1	34.10	3	34.00	34.20	-2.9	788	-0.37%
2022/10/31	1	33.60	0	0.00	33.80	1	792	0.13%
2022/10/27	0	0.00	0	33.10	33.85	0	819	0.00%
2022/10/26	0	33.10	0	33.50	33.10	0	827	0.00%
2022/10/25	0	32.95	1	33.20	32.95	-1	832	-0.12%
2022/10/24	0	0.00	0	35.50	34.10	0	838	0.00%
2022/10/21	0	33.85	1	34.15	33.75	-1	845	-0.12%
2022/10/20	1	34.40	10	34.48	34.85	-9	852	-1.06%
2022/10/19	1	35.00	0	0.00	35.30	1	861	0.12%
2022/10/14	0	0.00	0	34.30	34.90	0	897	0.00%
2022/10/13	1	35.48	2	33.93	32.85	-1	904	-0.11%
2022/10/11	6	36.43	0	0.00	36.40	6	935	0.64%
2022/10/07	0	0.00	1	38.60	39.00	-1	952	-0.10%
2022/10/06	0	38.70	1	38.35	39.05	-1	989	-0.10%
2022/10/05	0	0.00	5	40.20	38.70	-5	1,020	-0.49%
2022/10/04	6	39.74	7.3	39.51	39.40	-1.3	1,044	-0.12%
2022/10/03	0	0.00	1	37.98	38.85	-1	1,065	-0.10%
2022/09/30	0	38.00	1	36.30	38.00	-1	1,094	-0.09%
2022/09/29	6	38.71	0	38.80	37.80	6	1,157	0.52%
2022/09/28	1	40.24	6.2	40.01	37.85	-5.2	1,176	-0.44%
2022/09/27	2	40.95	0	40.55	42.00	2	1,247	0.16%
2022/09/26	1	41.00	0	41.95	40.00	1	1,306	0.08%
2022/09/23	1	44.31	2.1	44.20	43.50	-1.1	1,679	-0.06%
2022/09/22	1	45.55	0	0.00	45.65	1	1,730	0.06%
2022/09/21	3.1	45.33	2	45.35	45.00	1.1	1,744	0.06%
2022/09/20	5	46.05	6	46.63	46.70	-1	1,780	-0.06%
2022/09/19	11	46.06	0	46.85	46.15	11	1,811	0.61%
2022/09/16	2	47.80	6	47.53	47.30	-4	1,835	-0.22%
2022/09/15	4	49.11	3	48.55	48.50	1	1,860	0.05%
2022/09/14	1	48.30	2	48.23	48.90	-1	1,925	-0.05%
2022/09/13	1	49.40	0	49.65	49.50	1	1,954	0.05%
2022/09/12	4	47.93	8	48.41	49.60	-4	1,989	-0.20%
2022/09/08	3	47.30	7	47.48	47.80	-4	2,023	-0.20%
2022/09/07	7	46.90	0	46.80	47.15	7	2,063	0.34%
2022/09/06	0	0.00	9	48.67	48.00	-9	2,106	-0.43%
2022/09/05	7	48.89	8	49.10	48.50	-1	2,248	-0.04%
2022/09/02	3.2	50.05	1	49.95	49.85	2.2	2,302	0.10%
2022/09/01	2.1	50.15	7	50.07	50.00	-5	2,707	-0.18%
2022/08/31	2.1	50.60	1	50.50	50.50	1.1	2,824	0.04%
2022/08/30	8	51.88	3	53.13	51.30	5	2,819	0.18%
2022/08/29	5	50.58	8	50.83	50.50	-3	2,808	-0.11%
2022/08/26	0	0.00	1	53.30	53.00	-1	2,815	-0.04%
2022/08/25	0	0.00	5	53.20	53.50	-5	2,827	-0.18%
2022/08/24	10	54.36	4	52.68	53.00	6	2,840	0.21%
2022/08/23	42	58.14	32	57.90	56.10	10	2,838	0.35%
2022/08/22	0	0.00	5	55.86	56.20	-5	2,694	-0.19%
2022/08/18	0	0.00	0	51.60	51.90	0	2,754	0.00%
2022/08/16	3	52.27	2	51.16	51.00	1	2,857	0.03%
2022/08/15	0	50.05	1	52.20	51.70	-1	2,904	-0.03%
2022/08/12	1	49.55	5.1	49.80	50.40	-4.1	3,022	-0.13%
2022/08/11	3	49.24	1	50.19	49.00	2	3,148	0.06%
2022/08/10	2.1	49.61	1.1	49.87	49.50	0.9	3,349	0.03%
2022/08/09	3.1	50.74	1	50.60	50.60	2.1	3,428	0.06%
2022/08/08	0	0.00	1	50.39	50.40	-1	3,511	-0.03%
2022/08/05	4	50.88	3	50.76	51.00	1	3,725	0.03%
2022/08/04	2	50.18	4	50.13	49.95	-2	3,839	-0.05%
2022/08/03	5.1	51.84	3	51.63	50.20	2.1	3,901	0.05%
2022/08/02	2	53.20	2	52.15	52.50	0	4,022	0.00%
2022/08/01	2	54.70	3	54.63	54.90	-1	4,073	-0.02%
2022/07/29	6	54.87	6	54.90	55.10	0	4,123	0.00%
2022/07/28	4	55.63	3	54.60	54.00	1	4,208	0.02%
2022/07/27	2	55.90	1	56.10	55.70	1	4,272	0.02%
2022/07/26	5	56.56	9	56.92	56.20	-4	4,343	-0.09%
2022/07/25	14	57.78	5	58.90	57.60	9	4,522	0.20%
2022/07/22	3.1	59.28	4	58.73	58.00	-0.9	4,797	-0.02%
2022/07/21	2	58.05	4	57.93	58.80	-2	5,382	-0.04%
2022/07/20	3	58.27	2	58.30	57.60	1	5,415	0.02%
2022/07/19	18.1	59.52	8	58.76	57.50	10.1	5,560	0.18%
2022/07/18	5	58.04	3	57.93	58.10	2	5,715	0.03%
2022/07/15	6	56.75	6	56.95	56.90	0	5,912	0.00%
2022/07/14	6	54.42	17	56.16	58.00	-11	6,293	-0.17%
2022/07/13	10	56.30	14	56.37	56.30	-4	6,851	-0.06%
2022/07/12	17	54.28	8.1	54.05	53.10	8.9	6,990	0.13%
2022/07/11	2	56.95	7	56.69	57.70	-5	7,237	-0.07%
2022/07/08	13.1	55.62	20	55.66	56.00	-6.9	7,254	-0.10%
2022/07/07	27	54.85	42	54.12	55.60	-15	7,234	-0.21%
2022/07/06	10	55.35	5	55.94	55.10	5	7,170	0.07%
2022/07/05	19.1	58.19	23	58.74	58.00	-3.9	7,151	-0.06%
2022/07/04	25.5	56.72	26	56.45	56.40	-0.5	7,073	-0.01%
2022/07/01	180.2	67.35	120	66.66	60.50	60.2	7,014	0.86%	大買/大賣/
2022/06/30	4	65.50	30	66.48	67.20	-26	6,637	-0.39%
2022/06/29	12	60.10	16	60.61	61.10	-4	6,588	-0.06%
2022/06/28	36	61.77	19	62.65	60.70	17	6,578	0.26%
2022/06/27	5	61.60	6	62.38	62.70	-1	6,556	-0.02%
2022/06/24	8	60.13	10	60.56	59.90	-2	6,556	-0.03%
2022/06/23	2	60.30	6.5	60.23	59.50	-4.5	6,551	-0.07%
2022/06/22	17	63.05	16	63.19	61.10	1	6,533	0.02%
2022/06/21	4	62.26	3.2	62.26	63.30	0.8	7,020	0.01%
2022/06/20	4	62.80	4	63.45	62.00	0	7,500	0.00%
2022/06/17	5	65.30	13.8	64.21	65.40	-8.8	8,779	-0.10%
2022/06/16	16	66.27	7.1	65.52	63.60	9	8,825	0.10%
2022/06/15	4	67.78	13	67.88	67.80	-9	9,099	-0.10%
2022/06/14	42.1	68.39	51	68.16	68.80	-8.9	9,504	-0.09%
2022/06/13	21	68.14	20	67.60	65.90	1	9,461	0.01%
2022/06/10	135.5	74.09	120	73.81	72.70	15.5	9,642	0.16%	大買/大賣/
2022/06/09	31	68.75	41	69.19	70.50	-10	9,899	-0.10%
2022/06/08	5	64.52	5	64.40	64.10	0	10,799	0.00%
2022/06/07	8	64.05	17	64.25	64.00	-9	10,958	-0.08%
2022/06/06	13	63.72	18	63.94	63.40	-5	11,420	-0.04%
2022/06/02	15.1	65.29	5	65.66	65.00	10.1	11,844	0.09%
2022/06/01	4	66.87	4	67.27	66.30	0	11,942	0.00%
2022/05/31	14	67.13	13	66.88	67.00	1	11,932	0.01%
2022/05/30	8	67.18	20	67.59	67.70	-12	11,901	-0.10%
2022/05/27	20	66.23	25	66.74	66.30	-5	11,870	-0.04%
2022/05/26	16.1	67.03	17	66.89	65.30	-0.9	11,820	-0.01%
2022/05/25	26	69.02	12	68.88	66.90	14	11,787	0.12%
2022/05/24	19	74.26	19	73.02	71.80	0	11,729	0.00%
2022/05/23	23	75.48	13.2	74.53	72.50	9.8	11,693	0.08%
2022/05/20	76	77.44	69.1	76.98	73.00	6.9	11,650	0.06%
2022/05/19	51	72.78	44.1	73.19	73.40	6.9	11,525	0.06%
2022/05/18	101.1	72.06	106.5	72.52	72.60	-5.4	11,405	-0.05%	大買/大賣/
2022/05/17	29	67.89	35	67.76	68.60	-6	11,223	-0.05%
2022/05/16	36	65.73	34	65.39	66.30	2	11,164	0.02%
2022/05/13	100	64.97	114	63.54	64.60	-14	11,580	-0.12%	大賣/
2022/05/12	44.1	64.46	52	65.05	62.30	-8	11,887	-0.07%
2022/05/11	34.1	68.65	13	68.09	65.60	21.1	12,152	0.17%
2022/05/10	93	72.84	95	72.58	72.10	-2	12,453	-0.02%
2022/05/09	25.1	71.81	30.2	72.08	72.00	-5.1	12,537	-0.04%
2022/05/06	22.1	75.18	18	74.84	74.20	4.1	12,581	0.03%
2022/05/05	53.1	78.18	58	78.24	78.80	-5	12,580	-0.04%
2022/05/04	34.2	79.52	28.2	79.79	77.50	6	12,600	0.05%
2022/05/03	24	81.78	24.1	81.62	81.60	-0.1	12,933	0.00%
2022/04/29	114	83.26	112	83.27	84.20	2	12,961	0.02%	大買/大賣/
2022/04/28	165.3	88.09	176	87.37	83.20	-10.7	12,929	-0.08%	大買/大賣/
2022/04/27	278	86.66	263	86.40	87.80	15	12,685	0.12%	大買/大賣/
2022/04/26	1	82.30	21	84.50	84.50	-20	12,100	-0.17%
2022/04/25	37.1	76.02	50.1	76.48	76.90	-13	12,070	-0.11%
2022/04/22	74	83.17	77.1	82.69	79.70	-3.1	11,950	-0.03%
2022/04/21	109.1	89.26	98.1	87.79	86.00	11	11,797	0.09%	大買/
2022/04/20	196.4	89.36	179	88.66	88.90	17.4	11,599	0.15%	大買/大賣/
2022/04/19	255.1	97.91	194.3	93.33	87.40	60.8	11,216	0.54%	大買/大賣/
2022/04/18	105.1	95.24	127.1	96.34	97.10	-22	10,675	-0.21%	大買/大賣/
2022/04/15	187	86.54	211.2	86.89	88.30	-24.1	10,521	-0.23%	大買/大賣/
2022/04/14	11	77.50	19.6	80.22	80.30	-8.6	10,278	-0.08%
2022/04/13	17	74.57	1.1	73.00	73.00	16	10,244	0.16%
2022/04/12	1	74.90	2.1	73.50	75.50	-1.1	10,240	-0.01%
2022/04/11	2.1	74.97	0.1	73.46	73.60	2	10,244	0.02%
2022/04/08	0	0.00	20.1	74.22	75.20	-20.1	10,254	-0.20%
2022/04/07	1	71.80	4	72.00	71.60	-3	10,274	-0.03%
2022/04/06	1.2	70.74	0	0.00	71.70	1.2	10,401	0.01%
2022/04/01	0	0.00	1.5	69.54	70.60	-1.5	10,536	-0.01%
2022/03/31	3	69.00	4.1	68.34	68.70	-1.1	10,554	-0.01%
2022/03/30	2	66.50	0.7	66.58	66.60	1.3	10,615	0.01%
2022/03/29	15.1	66.49	18.5	66.41	67.70	-3.5	10,615	-0.03%
2022/03/28	11.3	65.70	8	65.70	65.70	3.3	10,581	0.03%
2022/03/25	1.1	72.90	2	72.90	72.90	-0.9	10,554	-0.01%
2022/03/24	253.2	80.27	240.1	80.28	80.90	13.1	10,542	0.12%	大買/大賣/
2022/03/23	191.5	75.58	202	75.90	76.20	-10.5	9,987	-0.10%	大買/大賣/
2022/03/22	472.2	76.35	420.1	77.36	78.50	52.1	9,471	0.55%	大買/大賣/
2022/03/21	39	70.97	35	71.76	71.80	4	8,150	0.05%
2022/03/18	126	63.28	128	64.90	65.30	-2	8,061	-0.03%	大買/大賣/
2022/03/17	115.1	58.46	122.4	59.07	59.40	-7.3	7,739	-0.09%	大買/大賣/
2022/03/16	20	52.38	56.2	53.82	54.00	-36.2	7,284	-0.50%
2022/03/15	73.3	51.45	74	51.09	49.10	-0.8	7,177	-0.01%
2022/03/14	213.4	56.65	222.6	55.11	54.00	-9.3	6,930	-0.13%	大買/大賣/
2022/03/11	462.4	56.75	449.1	57.45	58.50	13.2	6,262	0.21%	大買/大賣/
2022/03/10	46	52.08	35.1	52.49	53.20	10.9	5,232	0.21%
2022/03/09	152.2	46.55	158	47.04	48.40	-5.8	5,056	-0.12%	大買/大賣/
2022/03/08	125	43.54	117	43.22	44.00	8	4,568	0.18%	大買/大賣/
2022/03/07	12	38.53	15	40.20	40.75	-3	4,122	-0.07%
2022/03/04	8	38.56	0	0.00	37.05	8	3,999	0.20%
2022/03/03	2	40.78	0	0.00	41.05	2	3,980	0.05%
2022/03/02	0	0.00	2	40.50	41.00	-2	3,972	-0.05%
2022/03/01	0	0.00	1	39.90	39.90	-1	3,960	-0.03%
2022/02/25	0	0.00	2	38.85	39.00	-2	3,954	-0.05%
2022/02/24	0	0.00	5	39.02	38.90	-5	3,948	-0.13%
2022/02/23	0.1	39.50	16	39.83	40.75	-15.9	3,936	-0.40%
2022/02/22	9	38.87	0	0.00	39.30	9	3,925	0.23%
2022/02/21	6	40.35	0	0.00	40.20	6	3,912	0.15%
2022/02/18	2	40.00	15	40.90	40.90	-13	3,903	-0.33%
2022/02/17	10	39.45	12.1	39.10	40.00	-2.1	3,889	-0.05%
2022/02/16	8.1	40.56	1.1	41.35	41.00	7	3,861	0.18%
2022/02/15	190.2	43.31	168	43.23	43.25	22.2	3,831	0.58%	大買/大賣/
2022/02/14	217.1	42.63	241	42.84	41.80	-23.9	3,322	-0.72%	大買/大賣/
2022/02/11	150	40.73	132	40.35	40.35	18	2,789	0.65%	大買/大賣/
2022/02/10	148.1	39.51	132	39.96	40.40	16.1	2,404	0.67%	大買/大賣/
2022/02/09	81	35.97	65	36.42	36.75	16	2,033	0.79%
2022/02/08	18	32.67	29	32.53	33.45	-11	1,813	-0.61%
2022/02/07	9	29.73	26	29.61	30.45	-17	1,706	-1.00%
2022/01/26	47.1	28.91	50	29.15	27.70	-2.9	1,647	-0.18%
2022/01/25	248	31.94	228	31.98	30.70	20	1,532	1.30%	大買/大賣/
2022/01/24	9	28.92	21	29.88	30.40	-12	1,120	-1.07%
2022/01/21	32	29.04	39	29.45	27.65	-7	1,009	-0.69%
2022/01/20	13	26.33	26	26.89	27.15	-13	850	-1.53%
2022/01/19	2	24.45	9	24.73	24.70	-7	796	-0.88%
2022/01/18	11	24.31	2	24.25	24.00	9	781	1.15%
2022/01/17	3	25.10	21.3	24.00	25.10	-18.3	763	-2.40%
2022/01/14	25	25.40	2	26.25	25.05	23	721	3.19%
2022/01/13	12	28.16	19.1	28.03	27.80	-7.1	684	-1.03%
2022/01/12	23	29.18	12.3	28.70	28.75	10.7	668	1.60%
2022/01/11	38	31.28	32.1	30.11	29.65	5.9	648	0.91%
2022/01/10	0	0.00	3.3	32.90	32.90	-3.3	591	-0.56%
2022/01/07	2.1	29.94	4.2	29.48	29.95	-2.1	572	-0.37%
2022/01/06	0	0.00	0.2	27.10	27.25	-0.2	537	-0.04%
2022/01/05	9	27.58	6.1	28.15	26.95	2.9	527	0.55%
2022/01/04	1	28.20	0.1	28.10	28.00	0.9	517	0.17%
2022/01/03	17	27.97	10	27.78	28.25	7	505	1.38%
2021/12/30	12	27.82	2	28.39	27.65	10	486	2.05%
2021/12/29	68	29.33	78.1	29.58	28.85	-10.1	459	-2.20%
2021/12/28	49	27.61	37.3	27.83	28.05	11.7	318	3.69%
2021/12/27	3	24.40	2.3	25.02	25.50	0.7	177	0.39%
2021/12/24	6	23.17	4.2	23.20	23.20	1.8	152	1.18%
2021/12/23	0	0.00	5.1	20.87	21.10	-5.1	79	-6.45%
2021/12/21	1	18.90	0	0.00	18.90	1	60	1.66%
2021/11/26	2	19.20	0	0.00	18.65	2	59	3.34%
2021/11/18	0	0.00	0	20.60	19.15	0	60	0.00%
2021/10/07	0	0.00	2	18.00	17.85	-2	67	-2.97%
2021/10/06	0	0.00	5	17.90	18.05	-5	72	-6.93%
2021/10/01	1	17.65	0	0.00	17.60	1	76	1.31%
2021/09/23	1	18.40	0	0.00	18.40	1	98	1.01%
2021/09/13	1	18.40	0	0.00	18.65	1	125	0.80%
2021/09/03	1	18.75	8	18.75	19.10	-7	200	-3.50%
2021/08/25	0	0.00	5	18.80	18.60	-5	209	-2.39%
2021/08/19	1	17.50	0	0.00	17.30	1	214	0.47%
2021/08/18	0	0.00	1	17.70	17.80	-1	216	-0.46%
2021/08/16	1	17.60	0	0.00	17.95	1	219	0.46%
2021/08/13	1	17.95	0	0.00	17.95	1	219	0.45%
2021/08/12	1	18.70	1	18.35	18.40	0	223	0.00%
2021/08/10	1	18.80	0	0.00	18.75	1	232	0.43%
2021/07/27	0	0.00	2	19.70	19.70	-2	328	-0.61%
2021/07/22	1	19.45	1	19.45	19.50	0	397	0.00%
2021/07/19	1	20.00	3	20.10	19.90	-2	533	-0.37%
2021/07/13	2	19.60	0	0.00	19.60	2	573	0.35%
2021/07/07	0	0.00	1	20.30	20.10	-1	584	-0.17%
2021/07/02	0	0.00	4	19.85	19.75	-4	596	-0.67%
2021/07/01	0	0.00	1	19.90	19.75	-1	608	-0.16%
2021/06/30	0	0.00	1	19.85	19.85	-1	611	-0.16%
2021/06/23	0.3	19.80	2	20.00	19.95	-1.7	603	-0.28%
2021/06/22	1.2	20.35	1	20.25	19.85	0.2	601	0.03%
2021/06/21	4	22.04	6	20.85	20.70	-2	588	-0.34%
2021/06/18	10	20.73	5.1	20.72	21.05	4.9	542	0.91%
2021/06/16	0	0.00	2	19.13	19.25	-2	521	-0.38%
2021/06/11	0.1	19.10	0	0.00	18.95	0.1	520	0.01%
2021/05/28	0	0.00	4	18.70	18.80	-4	522	-0.77%
2021/05/27	0	0.00	7	18.16	18.00	-7	517	-1.35%
2021/05/26	0	0.00	5	17.96	18.20	-5	517	-0.97%
2021/05/24	0	0.00	3	18.17	18.15	-3	523	-0.57%
2021/05/21	2	17.80	1	17.80	18.05	1	524	0.19%
2021/05/18	1	17.90	0	0.00	17.50	1	523	0.19%
2021/05/17	1	16.30	5	15.55	16.35	-4	521	-0.77%
2021/05/14	0	0.00	1	16.90	17.25	-1	516	-0.19%
2021/05/13	0	0.00	9	17.01	16.90	-9	511	-1.76%
2021/05/12	7	18.58	0	0.00	18.05	7	509	1.37%
2021/05/11	3	21.00	0	0.00	20.05	3	495	0.60%
2021/05/10	0	0.00	2	21.60	21.30	-2	489	-0.41%
2021/05/07	1	21.15	0	0.00	21.05	1	485	0.21%
2021/05/05	1	22.00	5.2	21.33	21.15	-4.2	470	-0.89%
2021/05/04	6	22.28	2	20.88	20.65	4	457	0.87%
2021/05/03	3	22.88	6.2	23.05	22.40	-3.2	426	-0.75%
2021/04/29	15	22.95	16	22.78	23.00	-1	404	-0.25%
2021/04/28	8	22.09	5.1	22.16	22.65	2.9	385	0.75%
2021/04/27	25	22.88	31.5	22.12	22.40	-6.5	365	-1.78%
2021/04/26	24.1	21.47	5	21.83	22.00	19.1	298	6.39%
2021/04/23	2	19.85	3.1	19.98	20.00	-1.1	246	-0.45%
2021/04/22	3	19.00	0	0.00	18.95	3	231	1.30%
2021/04/21	1	19.25	1	19.10	19.10	0	222	0.00%
2021/04/20	0	0.00	3	19.57	19.45	-3	224	-1.34%
2021/04/19	10	19.20	6.3	19.19	19.20	3.7	220	1.68%
2021/04/16	0	0.00	5	18.00	18.25	-5	207	-2.40%
2021/04/14	13	18.14	0	0.00	17.85	13	207	6.27%
2021/04/13	2.1	18.42	6	18.68	18.20	-3.9	204	-1.91%
2021/04/09	6	17.78	0	0.00	17.75	6	195	3.08%
2021/04/08	5	17.58	7	17.63	17.95	-2	188	-1.06%
2021/04/07	2	17.55	5	17.42	17.50	-3	181	-1.65%
2021/04/06	0	0.00	8	16.49	16.65	-8	171	-4.66%
2021/04/01	3	16.10	2	16.33	16.15	1	168	0.59%
2021/03/31	9.1	16.25	3	16.35	16.30	6.1	170	3.57%
2021/03/30	1.2	16.34	0	0.00	16.45	1.2	177	0.65%
2021/03/29	0	0.00	5	16.52	16.35	-5	182	-2.73%
2021/03/26	1	16.10	1	16.30	16.40	0	184	0.00%
2021/03/25	5	16.17	0	0.00	16.15	5	186	2.68%
2021/03/23	0	0.00	1	16.30	16.05	-1	195	-0.51%
2021/03/16	3	16.88	1	16.85	16.80	2	209	0.96%
2021/03/15	0	0.00	3	16.85	16.55	-3	209	-1.43%
2021/03/12	1	16.00	0	0.00	16.10	1	210	0.47%
2021/03/11	10	15.89	3	15.95	15.90	7	216	3.24%
2021/03/10	2	15.80	2	16.15	16.10	0	220	0.00%
2021/03/09	1	15.80	3	15.65	15.75	-2	225	-0.89%
2021/03/05	4	15.90	2	15.95	15.95	2	236	0.85%
2021/03/04	0	0.00	11	16.30	16.25	-11	240	-4.58%
2021/03/03	4	16.28	4	16.30	16.30	0	243	0.00%
2021/03/02	5.1	16.69	12	16.35	16.35	-6.9	248	-2.78%
2021/02/26	4	16.98	1	16.75	16.75	3	261	1.15%
2021/02/25	12	17.20	0	0.00	17.00	12	266	4.51%
2021/02/24	33.1	17.12	25	17.11	16.95	8.1	268	3.01%
2021/02/23	0	0.00	2	16.65	16.45	-2	265	-0.75%
2021/02/22	23	16.20	25	16.41	16.50	-2	270	-0.74%
2021/02/19	43	15.30	43	15.56	15.85	0	271	0.00%
2021/02/18	1	14.75	3	14.95	15.00	-2	276	-0.72%
2021/02/17	2	14.80	2	15.00	14.85	0	280	0.00%
2021/02/05	2	14.65	2	14.75	14.75	0	283	0.00%
2021/02/04	2	14.85	0	0.00	14.90	2	290	0.69%
2021/02/03	0	0.00	2	15.15	15.10	-2	294	-0.68%
2021/01/27	2	14.90	0	0.00	14.85	2	371	0.54%
2021/01/25	0	0.00	1	14.90	15.05	-1	380	-0.26%
2021/01/20	3	15.15	2	15.25	15.10	1	412	0.24%
2021/01/18	2	15.90	0	0.00	16.05	2	431	0.46%
2021/01/15	2	16.25	3	16.57	15.95	-1	445	-0.22%
2021/01/14	0	0.00	1	16.00	16.15	-1	458	-0.22%
2021/01/13	7	16.12	2	16.45	15.80	5	466	1.07%
2021/01/12	5	16.67	0	0.00	16.15	5	464	1.08%
2021/01/11	4	16.83	4	17.13	17.30	0	483	0.00%
2021/01/08	0	0.00	1	17.25	17.30	-1	514	-0.19%
2021/01/06	2	17.00	0	0.00	17.65	2	670	0.30%
2021/01/04	5	17.91	7	17.99	18.15	-2	856	-0.23%
2020/12/30	2	17.70	0	0.00	17.75	2	939	0.21%
2020/12/29	1	17.55	4	17.60	17.65	-3	1,037	-0.29%
2020/12/28	2	17.35	2	17.45	17.50	0	1,125	0.00%
2020/12/25	6	17.53	10	17.61	17.50	-4	1,223	-0.33%
2020/12/24	6	17.40	4	17.65	17.45	2	1,243	0.16%
2020/12/23	3	17.00	5	17.35	17.25	-2	1,290	-0.15%
2020/12/22	6	17.05	6	17.25	17.30	0	1,507	0.00%
2020/12/21	0	0.00	5	17.50	17.50	-5	1,588	-0.31%
2020/12/18	6	16.72	10	16.92	17.00	-4	1,609	-0.25%
2020/12/16	3	16.97	0	0.00	17.10	3	1,668	0.18%
2020/12/15	3	17.05	0	0.00	17.10	3	1,710	0.18%
2020/12/14	7	17.15	3	17.30	17.40	4	1,730	0.23%
2020/12/11	3	17.00	0	0.00	17.25	3	1,735	0.17%
2020/12/10	2	17.60	5	17.66	17.55	-3	1,768	-0.17%
2020/12/09	0	0.00	5	17.63	17.60	-5	1,788	-0.28%
2020/12/08	9	17.33	10	17.41	17.50	-1	1,799	-0.06%
2020/12/07	9	17.45	11	17.76	17.45	-2	1,796	-0.11%
2020/12/04	3	17.70	4	17.80	17.60	-1	1,790	-0.06%
2020/12/03	8	17.74	3	17.70	17.65	5	1,785	0.28%
2020/12/02	5	18.00	0	0.00	18.00	5	1,780	0.28%
2020/11/30	7	18.20	7	18.29	18.10	0	1,772	0.00%
2020/11/27	8	18.40	2	18.55	18.50	6	1,769	0.34%
2020/11/26	2	18.45	2	18.75	18.40	0	1,767	0.00%
2020/11/25	2	18.55	2	18.58	18.50	0	1,762	0.00%
2020/11/24	10	17.95	5	18.05	18.20	5	1,748	0.29%
2020/11/20	5	18.05	5	18.20	18.00	0	1,740	0.00%
2020/11/19	0	0.00	4	18.20	18.00	-4	1,738	-0.23%
2020/11/18	5	17.95	2	18.03	17.95	3	1,732	0.17%
2020/11/16	2	17.80	1	17.80	17.80	1	1,722	0.06%
2020/11/13	1	17.90	0	0.00	18.10	1	1,718	0.06%
2020/11/12	3	18.57	0	0.00	18.25	3	1,717	0.17%
2020/11/10	3	18.98	2	19.05	19.00	1	1,716	0.06%
2020/11/05	10	20.25	24	19.86	19.40	-14	1,763	-0.79%
2020/11/02	0	0.00	4	18.70	18.75	-4	1,713	-0.23%
2020/10/30	7	19.16	5	19.65	18.95	2	1,708	0.12%
2020/10/29	5	19.25	7	19.29	19.35	-2	1,697	-0.12%
2020/10/28	5	19.55	7	20.08	19.20	-2	1,687	-0.12%
2020/10/27	0	0.00	3	19.70	19.45	-3	1,672	-0.18%
2020/10/26	1	19.65	0	0.00	19.55	1	1,660	0.06%
2020/10/23	2	19.83	2	19.30	19.60	0	1,650	0.00%
2020/10/22	10	18.95	4	19.03	19.00	6	1,637	0.37%
2020/10/21	7	20.06	2	20.10	20.00	5	1,622	0.31%
2020/10/20	2	20.00	2	20.05	20.05	0	1,613	0.00%
2020/10/19	12	20.49	11	20.79	20.45	1	1,604	0.06%
2020/10/16	11	20.88	3	20.88	21.00	8	1,584	0.50%
2020/10/15	18	21.56	17	21.64	21.45	1	1,550	0.06%
2020/10/14	9	22.28	6	22.06	21.35	3	1,504	0.20%
2020/10/13	16	21.16	24	21.13	21.00	-8	1,401	-0.57%
2020/10/12	17	21.94	14	22.11	21.75	3	1,353	0.22%
2020/10/08	9	21.51	17	21.39	21.00	-8	1,223	-0.65%
2020/10/07	16	21.23	7	21.10	21.15	9	1,192	0.75%
2020/10/06	18	21.40	15	21.44	21.10	3	1,167	0.26%
2020/10/05	23	20.82	9	20.41	20.35	14	1,090	1.28%
2020/09/30	32	19.17	33	19.05	20.25	-1	1,006	-0.10%
2020/09/29	3	18.72	4	18.49	18.45	-1	906	-0.11%
2020/09/28	10	19.17	20	19.04	19.05	-10	882	-1.13%
2020/09/25	37	21.50	27	20.93	19.05	10	829	1.21%
2020/09/24	16	20.81	24	21.06	21.15	-8	605	-1.32%
2020/09/23	1	19.15	7	19.24	19.25	-6	522	-1.15%
2020/09/22	4	17.08	5	17.20	17.50	-1	496	-0.20%
2020/09/21	10	18.20	3	18.78	17.70	7	482	1.45%
2020/09/18	16	17.76	20	18.62	18.75	-4	428	-0.93%
2020/09/17	6	16.63	6	17.05	17.05	0	382	0.00%
2020/09/16	3	15.60	2	15.88	15.50	1	359	0.28%
2020/09/15	14	17.15	2	17.25	16.45	12	349	3.44%
2020/09/11	1	15.00	1	15.50	15.50	0	287	0.00%
2020/09/03	0	0.00	1	14.85	14.75	-1	265	-0.38%
2020/08/27	2	14.30	0	0.00	14.20	2	258	0.77%
2020/08/20	0	0.00	1	14.25	14.00	-1	250	-0.40%
2020/08/19	1	14.60	0	0.00	14.60	1	247	0.40%
2020/08/13	4	15.50	0	0.00	14.55	4	231	1.73%
2020/08/12	1	14.90	0	0.00	14.95	1	226	0.44%
2020/08/11	1	16.20	4	16.26	15.80	-3	209	-1.43%
2020/08/10	0	0.00	9	14.95	14.95	-9	156	-5.74%
2020/08/07	0	0.00	2	13.60	13.60	-2	150	-1.33%
2020/08/06	2	14.10	0	0.00	13.95	2	150	1.32%
2020/07/30	0	0.00	2	13.60	13.70	-2	149	-1.34%
2020/07/28	1	13.75	5	13.51	13.75	-4	147	-2.71%
2020/07/24	1	14.00	0	0.00	13.70	1	146	0.68%
2020/07/21	1	14.30	3	14.10	14.10	-2	142	-1.40%
2020/07/20	2	14.20	2	14.00	14.10	0	140	0.00%
2020/07/17	4	14.30	5	14.15	13.85	-1	138	-0.72%
2020/07/16	8	14.68	0	0.00	14.70	8	129	6.18%
2020/07/15	1	16.15	0	0.00	15.30	1	121	0.82%
2020/07/13	11	16.65	0	0.00	15.70	11	108	10.17%
2020/07/10	24	16.39	1	16.40	16.40	23	83	27.49%
2020/07/09	1	14.70	0	0.00	14.95	1	60	1.67%
2020/07/08	1	13.50	0	0.00	13.60	1	50	1.97%
2020/06/17	0	0.00	1	12.65	12.85	-1	50	-1.97%
2020/06/11	0	0.00	7	12.61	12.55	-7	59	-11.73%
2020/06/08	4	12.88	0	0.00	12.85	4	66	6.03%
2020/06/04	1	12.75	0	0.00	12.80	1	67	1.48%
2020/06/03	2	12.93	4	12.85	12.70	-2	76	-2.63%
2020/05/27	0	0.00	4	12.45	12.50	-4	120	-3.33%
2020/05/15	2	12.95	0	0.00	13.10	2	122	1.63%
2020/05/13	2	13.05	0	0.00	13.15	2	121	1.65%
2020/05/11	1	13.25	0	0.00	13.25	1	118	0.84%
2020/03/16	1	12.25	3	12.20	12.35	-2	210	-0.95%
2020/03/13	3	12.10	0	0.00	12.30	3	211	1.42%
2020/03/11	0	0.00	3	14.15	14.10	-3	204	-1.47%
2020/03/10	1	13.65	0	0.00	14.15	1	205	0.49%
2020/03/06	4	15.83	8	15.90	15.30	-4	194	-2.05%
2020/03/05	5	14.40	3	14.50	15.50	2	171	1.16%
2020/02/26	2	13.90	0	0.00	14.00	2	147	1.36%
2020/02/25	2	13.80	0	0.00	13.90	2	147	1.36%
2020/02/24	0	0.00	4	13.94	13.90	-4	146	-2.73%
2020/02/06	2	13.60	0	0.00	13.80	2	141	1.41%
2020/02/05	0	0.00	2	13.50	13.50	-2	141	-1.41%
2020/02/03	2	13.85	0	0.00	13.55	2	141	1.41%
2020/01/31	0	0.00	4	13.00	13.45	-4	141	-2.83%
2020/01/30	2	13.00	0	0.00	13.00	2	141	1.42%
2019/12/26	1	15.00	0	0.00	15.15	1	117	0.85%
2019/12/25	4	15.55	20	16.18	15.60	-16	107	-14.82%
2019/12/23	2	13.65	0	0.00	13.80	2	64	3.08%
2019/12/17	1	13.50	0	0.00	13.45	1	53	1.87%
2019/09/05	8	13.80	0	0.00	13.60	8	28	28.30%
2019/09/04	2	13.80	0	0.00	14.00	2	27	7.38%
2019/08/05	1	13.90	0	0.00	13.85	1	27	3.60%
2019/08/02	0	0.00	1	14.00	14.95	-1	26	-3.77%
2019/06/17	5	14.50	0	0.00	14.50	5	28	17.64%
2019/06/13	5	14.50	0	0.00	14.65	5	31	15.77%
2019/04/10	1	15.30	0	0.00	15.35	1	30	3.33%
2019/03/07	1	16.60	0	0.00	16.60	1	23	4.34%
2018/12/26	0	0.00	5	15.05	15.00	-5	26	-18.61%
2018/09/21	0	0.00	2	17.55	17.55	-2	40	-4.93%
2018/09/17	0	0.00	1	18.00	18.50	-1	42	-2.36%
2018/08/14	1	18.30	0	0.00	18.30	1	62	1.61%
2018/07/31	1	21.00	0	0.00	21.20	1	80	1.24%
2018/07/25	0	0.00	4	18.90	19.10	-4	80	-4.97%
2018/07/24	0	0.00	3	18.75	18.65	-3	82	-3.66%
2018/07/16	0	0.00	2	19.50	19.90	-2	90	-2.21%
2018/07/13	0	0.00	1	19.80	19.70	-1	91	-1.09%
2018/07/09	1	20.00	0	0.00	19.85	1	104	0.96%
2018/06/28	0	0.00	5	20.35	20.35	-5	225	-2.22%
2018/06/19	0	0.00	11	21.30	21.00	-11	347	-3.17%
2018/06/13	0	0.00	1	21.40	21.40	-1	348	-0.29%
2018/06/08	2	21.50	0	0.00	21.70	2	353	0.57%
2018/05/23	0	0.00	2	22.05	22.15	-2	380	-0.53%
2018/05/18	1	22.60	0	0.00	22.15	1	380	0.26%
2018/05/15	2	22.85	0	0.00	23.20	2	376	0.53%
2018/05/14	1	24.10	7	23.73	24.00	-6	376	-1.59%
2018/05/11	3	23.45	0	0.00	23.45	3	371	0.81%
2018/05/03	1	22.50	0	0.00	22.95	1	365	0.27%
2018/05/02	2	23.00	0	0.00	22.80	2	364	0.55%
2018/04/27	5	22.20	0	0.00	22.20	5	363	1.37%
2018/04/26	1	22.60	0	0.00	22.55	1	361	0.28%
2018/04/25	2	22.70	0	0.00	22.95	2	358	0.56%
2018/04/23	0	0.00	2	23.53	23.30	-2	356	-0.56%
2018/04/20	1	23.40	0	0.00	23.30	1	355	0.28%
2018/04/19	0	0.00	1	24.05	23.75	-1	354	-0.28%
2018/04/18	0	0.00	1	23.90	23.40	-1	352	-0.28%
2018/04/17	4	24.10	0	0.00	23.60	4	350	1.14%
2018/04/16	0	0.00	6	24.93	24.30	-6	347	-1.73%
2018/04/13	5	24.60	0	0.00	24.10	5	343	1.45%
2018/04/12	0	0.00	7	24.30	24.30	-7	342	-2.04%
2018/04/11	2	24.53	0	0.00	24.55	2	340	0.59%
2018/04/10	1	25.20	0	0.00	25.50	1	332	0.30%
2018/04/09	6	25.58	5	25.17	25.15	1	323	0.31%
2018/04/03	25	27.67	0	0.00	27.00	25	312	7.99%
2018/04/02	0	0.00	16	26.72	29.50	-16	277	-5.77%
2018/03/31	2	23.25	0	0.00	23.20	2	233	0.86%
2018/03/30	1	23.50	3	23.68	23.50	-2	227	-0.88%
2018/03/29	13	24.88	0	0.00	24.00	13	211	6.14%
2018/03/28	3	24.15	4	24.76	25.60	-1	176	-0.57%