曜越 (3540)-台新券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
41.35
漲跌
▼0.55
漲幅
-1.31%
成交量
464張
產業
上櫃電腦及週邊類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	11.1	41.98	9	41.86	41.35	2.1	2,618	0.08%
2024/05/02	3	41.95	0	0.00	41.90	3	2,617	0.11%
2024/04/30	1	42.10	0.3	42.11	42.20	0.7	2,615	0.03%
2024/04/29	6	41.65	3.3	41.77	41.75	2.7	2,628	0.10%
2024/04/26	3	41.58	0	0.00	41.35	3	2,627	0.11%
2024/04/25	2.1	40.95	0	0.00	41.20	2.1	2,621	0.08%
2024/04/24	10.1	40.97	8.4	41.24	41.30	1.7	2,618	0.06%
2024/04/23	4	39.53	5	39.59	39.65	-1	2,611	-0.04%
2024/04/22	2	39.58	4	39.89	39.30	-2	2,611	-0.08%
2024/04/19	5.2	40.80	8	40.55	40.40	-2.8	2,603	-0.11%
2024/04/18	1	43.00	7	42.77	42.65	-6	2,590	-0.23%
2024/04/17	2	42.60	5	42.88	42.50	-3	2,588	-0.12%
2024/04/16	5.2	42.21	3	42.03	42.25	2.2	2,584	0.09%
2024/04/15	9	44.30	3	44.32	43.90	6	2,578	0.23%
2024/04/12	6	45.56	5	45.36	45.10	1	2,570	0.04%
2024/04/11	16.6	45.84	5	45.90	45.30	11.6	2,563	0.45%
2024/04/10	8	47.13	2	47.13	47.40	6	2,543	0.24%
2024/04/09	6.3	46.61	12	46.70	46.60	-5.7	2,539	-0.22%
2024/04/08	0	0.00	1.2	47.65	47.45	-1.2	2,530	-0.05%
2024/04/03	15.2	47.53	28.1	47.16	47.00	-12.9	2,530	-0.51%
2024/04/02	12.1	48.76	3	49.67	48.35	9.1	2,516	0.36%
2024/04/01	7	49.53	5	49.22	49.55	2	2,504	0.08%
2024/03/29	6	48.90	6	48.81	48.50	0	2,508	0.00%
2024/03/28	9.6	48.97	4	48.90	48.80	5.6	2,570	0.22%
2024/03/27	15.4	50.16	11	50.14	50.40	4.4	2,595	0.17%
2024/03/26	44.2	50.95	33	51.15	51.00	11.2	2,608	0.43%
2024/03/25	5	48.84	2	49.33	48.60	3	2,557	0.12%
2024/03/22	10	49.49	10	49.52	49.40	0	2,543	0.00%
2024/03/21	7	50.84	3.1	50.87	50.40	3.9	2,524	0.15%
2024/03/20	9	51.50	13.1	50.81	50.00	-4.1	2,513	-0.16%
2024/03/19	7	52.06	15.5	52.21	51.80	-8.5	2,522	-0.34%
2024/03/18	12.9	53.47	77.1	52.28	52.40	-64.2	2,569	-2.50%
2024/03/15	63	54.80	65	54.79	54.20	-2	2,526	-0.08%
2024/03/14	157.3	57.29	159.1	57.45	56.80	-1.8	2,450	-0.07%	大買/大賣/
2024/03/13	164	55.94	144.1	55.30	55.00	19.9	2,189	0.91%	大買/大賣/
2024/03/12	83	56.30	79.1	56.63	56.20	3.9	2,096	0.19%
2024/03/11	123.6	55.38	103	56.01	54.50	20.6	2,003	1.03%	大買/大賣/
2024/03/08	317.5	56.54	399	55.96	53.90	-81.5	1,815	-4.49%	大買/大賣/
2024/03/07	224	55.38	179.7	55.57	56.80	44.3	1,475	3.00%	大買/大賣/
2024/03/06	122	49.48	106.9	51.11	51.70	15.1	1,164	1.29%	大買/大賣/
2024/03/05	10	47.17	2.3	47.50	47.00	7.8	1,055	0.73%
2024/03/04	4.2	46.07	3	46.08	46.30	1.2	1,020	0.12%
2024/03/01	16	45.34	10.1	46.01	46.25	5.9	1,009	0.59%
2024/02/29	30.1	45.34	24.5	45.88	45.90	5.6	982	0.57%
2024/02/27	1	42.55	0	0.00	42.40	1	924	0.11%
2024/02/26	3	43.00	0	0.00	43.00	3	922	0.33%
2024/02/23	1	43.80	3	43.90	42.55	-2	922	-0.22%
2024/02/22	9	43.83	0	0.00	43.90	9	917	0.98%
2024/02/21	0	0.00	1	44.10	44.00	-1	914	-0.11%
2024/02/20	2.2	44.43	0	0.00	44.00	2.2	914	0.24%
2024/02/19	0	0.00	1	45.16	44.70	-1	914	-0.11%
2024/02/16	2	44.90	3	44.38	44.80	-1	907	-0.11%
2024/02/15	3	43.42	1	43.45	43.80	2	894	0.22%
2024/02/02	17	43.91	14	43.66	43.55	3	888	0.34%
2024/01/26	0	0.00	5.1	42.11	41.55	-5.1	868	-0.59%
2024/01/25	0.7	43.00	0	0.00	42.25	0.7	865	0.08%
2024/01/23	0	0.00	12	42.48	43.45	-12	862	-1.39%
2024/01/22	0	0.00	1	42.50	42.35	-1	846	-0.12%
2024/01/19	0	40.85	4	40.90	41.00	-4	843	-0.47%
2024/01/18	1.1	40.18	5	41.28	40.20	-3.9	843	-0.46%
2024/01/17	2	41.30	0	0.00	41.00	2	847	0.24%
2024/01/16	0.1	42.30	2.1	42.21	41.90	-2	846	-0.24%
2024/01/15	2	42.38	4	42.91	42.80	-2	844	-0.24%
2024/01/12	3.1	41.53	2	41.95	41.30	1.1	845	0.13%
2024/01/11	0.1	42.40	7	42.48	42.30	-6.9	843	-0.82%
2024/01/09	4.1	42.60	0.3	42.55	42.30	3.8	845	0.45%
2024/01/08	8	43.84	1	43.35	43.30	7	839	0.83%
2024/01/05	0	0.00	1	44.20	44.25	-1	837	-0.12%
2024/01/04	5	44.55	0.4	44.60	44.10	4.6	838	0.55%
2024/01/03	2	44.70	0	0.00	44.60	2	838	0.24%
2024/01/02	5	45.02	3	45.05	45.35	2	835	0.24%
2023/12/29	1	44.95	0	0.00	44.80	1	832	0.12%
2023/12/28	1	45.90	0	0.00	45.50	1	826	0.12%
2023/12/27	5	46.05	11	45.60	45.50	-6	828	-0.72%
2023/12/26	11	45.99	8.5	45.81	45.55	2.5	829	0.30%
2023/12/25	16	47.71	440.1	48.25	46.30	-424.1	818	-51.79%	大賣/鉅額交易
2023/12/22	534.6	47.38	394.1	47.60	47.45	140.5	745	18.85%	大買/大賣/鉅額交易
2023/12/21	456	46.17	192.1	46.63	46.55	264	698	37.78%	大買/大賣/鉅額交易
2023/12/20	127.1	44.43	98	45.42	45.10	29.1	669	4.34%	大買/
2023/12/19	1	43.20	2.6	43.15	42.95	-1.6	651	-0.24%
2023/12/18	5	44.42	3	44.05	44.05	2	644	0.31%
2023/12/15	2	45.50	10	45.19	44.95	-8	638	-1.25%
2023/12/14	11.6	46.96	23	46.33	46.20	-11.4	631	-1.81%
2023/12/13	16	47.15	46.3	46.95	46.75	-30.3	589	-5.13%
2023/12/12	3.1	44.91	14	44.24	44.10	-10.9	522	-2.09%
2023/12/11	0.1	44.50	3	44.80	44.80	-2.9	521	-0.56%
2023/12/08	8	45.50	8	45.00	45.00	0	512	0.00%
2023/12/07	32.1	46.02	39	46.31	44.55	-6.9	504	-1.38%
2023/12/06	37	46.36	6.1	46.68	47.50	30.9	472	6.54%
2023/12/05	7.5	43.76	3	43.40	43.25	4.5	414	1.07%
2023/12/04	35	45.12	16.1	45.37	44.70	18.9	404	4.67%
2023/12/01	18.3	43.69	6.1	43.98	44.70	12.2	369	3.29%
2023/11/30	11.2	42.87	3.1	43.06	42.55	8.1	343	2.37%
2023/11/29	0	0.00	11	41.97	42.25	-11	310	-3.54%
2023/11/28	0	0.00	6	41.34	41.35	-6	300	-2.00%
2023/11/27	0.1	40.00	10	40.90	39.90	-10	294	-3.38%
2023/11/24	1.4	40.69	11	40.55	40.50	-9.7	294	-3.28%
2023/11/22	2	40.88	1	40.80	41.00	1	301	0.33%
2023/11/21	1.3	40.65	5	41.55	40.50	-3.7	304	-1.21%
2023/11/20	7.1	40.83	0	0.00	41.05	7.1	305	2.31%
2023/11/17	1	39.80	0	0.00	39.65	1	303	0.33%
2023/11/15	0	0.00	3	39.22	39.10	-3	300	-1.00%
2023/11/14	1	39.20	0	0.00	38.85	1	309	0.32%
2023/11/13	0	0.00	3	38.72	39.00	-3	318	-0.94%
2023/11/10	2	38.90	2	38.90	38.60	0	326	0.00%
2023/11/09	4	39.89	3	39.65	39.60	1	331	0.30%
2023/11/08	0	0.00	6	39.99	40.15	-6	340	-1.76%
2023/11/07	2	38.90	1	39.10	39.25	1	350	0.29%
2023/11/06	0	0.00	5	38.83	38.95	-5	372	-1.34%
2023/11/03	2.1	38.51	0	0.00	38.35	2.1	380	0.55%
2023/11/02	0	0.00	4	38.05	38.05	-4	388	-1.03%
2023/11/01	1.1	37.01	1	37.10	37.30	0.1	397	0.01%
2023/10/31	5.1	37.33	0	0.00	36.90	5.1	415	1.23%
2023/10/27	0	0.00	2	39.08	38.80	-2	475	-0.42%
2023/10/26	2.1	38.64	1	39.50	38.65	1.1	507	0.22%
2023/10/25	1	39.60	4	39.69	39.65	-3	526	-0.57%
2023/10/24	0	0.00	18	37.81	38.80	-18	546	-3.29%
2023/10/23	0	0.00	1	37.50	37.10	-1	618	-0.16%
2023/10/20	3	36.92	8	36.70	36.70	-5	708	-0.71%
2023/10/19	2	37.78	1	38.00	37.85	1	776	0.13%
2023/10/18	1	38.60	0	0.00	38.20	1	815	0.12%
2023/10/17	1	39.75	0	0.00	39.50	1	848	0.12%
2023/10/16	0	40.50	0	0.00	40.10	0	893	0.00%
2023/10/13	1	40.95	2.3	41.04	40.90	-1.3	1,017	-0.13%
2023/10/12	1	40.48	1	40.35	40.65	0	1,313	0.00%
2023/10/11	2	40.05	0	0.00	39.50	2	1,454	0.14%
2023/10/06	1	40.90	2	40.95	40.80	-1	1,516	-0.07%
2023/10/05	4	41.36	3	41.52	41.25	1	1,573	0.06%
2023/10/04	2	40.25	0	0.00	40.55	2	1,654	0.12%
2023/10/03	4	41.54	0	0.00	41.10	4	1,662	0.24%
2023/10/02	2	41.03	4	41.30	41.70	-2	1,669	-0.12%
2023/09/26	0	0.00	5.3	39.42	39.20	-5.3	1,747	-0.30%
2023/09/25	0	0.00	1	40.00	40.00	-1	1,790	-0.06%
2023/09/22	1	39.30	0	0.00	39.55	1	1,800	0.06%
2023/09/20	0	42.00	0.8	39.80	39.70	-0.8	1,810	-0.04%
2023/09/19	3.1	39.97	1	40.45	39.70	2.1	1,815	0.11%
2023/09/18	9	40.63	0	0.00	40.65	9	1,823	0.49%
2023/09/15	5	41.14	2	40.95	41.00	3	1,839	0.16%
2023/09/14	8	41.24	8	41.29	41.45	0	1,846	0.00%
2023/09/12	1	39.65	0	0.00	39.50	1	1,856	0.05%
2023/09/11	9.1	40.72	14	40.44	39.60	-5	1,865	-0.27%
2023/09/08	2	39.90	6	39.98	39.85	-4	1,873	-0.21%
2023/09/07	1	41.00	0	0.00	40.55	1	1,889	0.05%
2023/09/06	0	0.00	5	41.23	41.20	-5	1,960	-0.26%
2023/09/05	0	0.00	4	41.15	41.75	-4	2,018	-0.20%
2023/09/01	5	41.80	0	0.00	40.80	5	2,053	0.24%
2023/08/31	0	0.00	1	41.85	41.80	-1	2,073	-0.05%
2023/08/30	1	42.10	2.1	41.98	42.10	-1.1	2,118	-0.05%
2023/08/29	2	41.30	1	41.55	41.45	1	2,153	0.05%
2023/08/28	2.1	41.49	36	40.97	40.70	-34	2,175	-1.56%
2023/08/25	2	42.93	0	0.00	42.70	2	2,202	0.09%
2023/08/24	2	44.08	3	44.55	43.90	-1	2,247	-0.04%
2023/08/23	2	44.25	2	44.60	43.90	0	2,401	0.00%
2023/08/22	0	0.00	2	44.30	44.10	-2	2,548	-0.08%
2023/08/21	0	0.00	2	45.20	44.85	-2	2,622	-0.08%
2023/08/18	4	46.31	0	0.00	44.80	4	2,660	0.15%
2023/08/17	2	44.95	4.2	45.40	45.80	-2.2	2,729	-0.08%
2023/08/16	1	44.60	1	44.75	44.75	0	2,792	0.00%
2023/08/15	25	43.95	34	43.91	44.05	-9	2,817	-0.32%
2023/08/14	7	42.54	16	42.81	43.00	-9	2,852	-0.32%
2023/08/11	6.1	44.43	40	44.06	43.50	-33.9	2,889	-1.17%
2023/08/10	4	44.88	17	44.74	44.15	-13	3,034	-0.43%
2023/08/09	6	46.17	2	46.10	46.00	4	3,068	0.13%
2023/08/08	12	47.14	46	46.25	46.65	-34	3,167	-1.07%
2023/08/07	4	46.19	86	46.58	47.00	-82	3,180	-2.58%
2023/08/04	7.1	46.33	40	46.22	46.70	-33	3,191	-1.03%
2023/08/02	55	46.68	83.1	47.08	45.95	-28.1	3,204	-0.88%
2023/08/01	52.2	49.45	25	49.38	48.90	27.2	3,193	0.85%
2023/07/31	11.5	52.15	31.1	51.66	50.80	-19.5	3,177	-0.62%
2023/07/28	13.2	51.46	47	51.31	52.10	-33.9	3,157	-1.07%
2023/07/27	59.1	52.44	48	52.60	52.10	11.1	3,148	0.35%
2023/07/26	84.5	54.37	16	53.59	52.10	68.5	3,145	2.18%
2023/07/25	72.2	57.05	83.5	56.18	57.10	-11.3	3,089	-0.37%
2023/07/24	57	54.90	25.2	55.42	54.40	31.9	3,003	1.06%
2023/07/21	39	53.78	63	53.00	53.80	-24	2,941	-0.82%
2023/07/20	30	53.68	38.1	54.05	53.80	-8.1	2,920	-0.28%
2023/07/19	34	53.95	32	52.39	52.00	2	2,891	0.07%
2023/07/18	95.8	56.83	112.6	56.90	54.60	-16.9	2,873	-0.59%	大賣/
2023/07/17	213.1	60.39	222.2	60.32	59.60	-9.1	2,784	-0.33%	大買/大賣/
2023/07/14	40	56.48	109.8	57.25	59.10	-69.8	2,507	-2.78%	大賣/
2023/07/13	65	54.59	182.3	54.37	53.80	-117.3	2,407	-4.87%	大賣/鉅額交易
2023/07/12	63	53.63	118.1	52.65	51.50	-55.2	2,362	-2.33%	大賣/
2023/07/11	294.1	53.78	33	54.26	54.30	261.1	2,340	11.15%	大買/鉅額交易
2023/07/10	0	0.00	3.3	51.93	51.40	-3.3	2,324	-0.14%
2023/07/07	22	53.99	8	52.24	52.10	14	2,361	0.59%
2023/07/06	2	52.40	52	52.89	53.40	-50	2,394	-2.09%
2023/07/05	42	53.57	11	53.57	53.50	31	2,401	1.29%
2023/07/04	28	52.61	17.6	52.46	52.80	10.4	2,384	0.44%
2023/07/03	72.7	51.46	41.5	50.99	51.70	31.2	2,374	1.31%
2023/06/30	4	49.03	6.2	49.30	49.55	-2.2	2,459	-0.09%
2023/06/29	1.6	48.84	6	49.10	48.70	-4.4	2,502	-0.18%
2023/06/28	0.1	48.00	0	0.00	48.55	0.1	2,497	0.00%
2023/06/27	5	47.76	5	48.26	47.60	0	2,503	0.00%
2023/06/26	3	48.97	9	48.96	48.45	-6	2,510	-0.24%
2023/06/21	11	48.42	21.1	48.38	48.90	-10.1	2,503	-0.41%
2023/06/20	4.3	48.12	6	47.91	47.25	-1.7	2,496	-0.07%
2023/06/19	4	47.93	59	48.19	48.50	-55	2,490	-2.21%
2023/06/16	5.1	48.62	12	48.73	48.35	-6.9	2,484	-0.28%
2023/06/15	2	49.10	14	49.30	49.15	-12	2,474	-0.48%
2023/06/14	5.1	49.17	12	48.40	48.35	-6.9	2,468	-0.28%
2023/06/13	22	49.30	19.3	49.27	49.50	2.7	2,448	0.11%
2023/06/12	47.1	49.93	141	49.67	49.20	-94	2,427	-3.87%	大賣/
2023/06/09	57	53.69	25.3	53.72	54.20	31.7	2,353	1.35%
2023/06/08	3.2	51.13	22	50.92	51.00	-18.9	2,299	-0.82%
2023/06/07	7.4	52.43	21	52.50	52.30	-13.6	2,285	-0.59%
2023/06/06	10	52.09	18	51.86	52.20	-8	2,284	-0.35%
2023/06/05	35	53.36	59.2	53.07	53.20	-24.2	2,266	-1.07%
2023/06/02	12	52.23	5	52.16	51.80	7	2,228	0.31%
2023/06/01	9	51.62	24	51.28	52.00	-15	2,199	-0.68%
2023/05/31	9	51.74	27	51.86	51.60	-18	2,178	-0.83%
2023/05/30	32.1	51.86	22	51.56	50.80	10.1	2,142	0.47%
2023/05/29	142	53.30	79.1	53.76	53.00	62.9	2,098	3.00%	大買/
2023/05/26	91.1	51.30	118.8	50.11	52.70	-27.7	1,994	-1.39%	大賣/
2023/05/25	55	49.44	31.1	49.34	48.10	23.9	1,847	1.29%
2023/05/24	61.6	48.04	29	48.12	48.30	32.6	1,784	1.83%
2023/05/23	58	47.75	23.3	47.73	47.70	34.8	1,754	1.98%
2023/05/22	33	46.52	29.1	46.17	46.80	3.9	1,689	0.23%
2023/05/19	28	45.32	6.1	44.13	44.00	22	1,631	1.35%
2023/05/18	44	45.35	17.1	45.74	45.65	26.9	1,625	1.65%
2023/05/17	68	44.88	20	44.62	44.80	48	1,668	2.88%
2023/05/16	263.2	44.72	168	44.44	44.10	95.2	1,639	5.80%	大買/大賣/
2023/05/15	13	43.55	27	43.62	44.50	-14	1,486	-0.94%
2023/05/12	70	42.18	123.7	42.92	43.75	-53.7	1,432	-3.75%	大賣/
2023/05/11	16	40.46	7	40.07	39.80	9	1,324	0.68%
2023/05/10	14.4	40.44	19	40.20	41.55	-4.6	1,309	-0.35%
2023/05/09	27.4	42.15	14	42.00	41.85	13.4	1,288	1.04%
2023/05/08	14	41.74	19	41.69	41.80	-5	1,257	-0.40%
2023/05/05	33	39.97	21	40.31	39.90	12	1,233	0.97%
2023/05/04	3	39.88	1	40.90	39.90	2	1,225	0.16%
2023/05/03	3	41.27	0	0.00	40.80	3	1,214	0.25%
2023/05/02	48	42.06	6	41.49	42.15	42	1,201	3.50%
2023/04/28	33	40.63	6	40.07	40.75	27	1,177	2.29%
2023/04/27	7	38.77	0	0.00	38.90	7	1,158	0.60%
2023/04/26	6.1	38.24	13	38.19	38.75	-6.9	1,155	-0.60%
2023/04/25	16.1	39.33	40	39.01	38.90	-23.9	1,144	-2.09%
2023/04/24	1	40.00	93	40.55	40.80	-92	1,125	-8.17%
2023/04/21	7	39.91	101	40.39	39.80	-94	1,118	-8.41%	大賣/
2023/04/20	17	42.53	31.4	41.77	41.40	-14.4	1,090	-1.32%
2023/04/19	50	43.32	1	43.25	43.95	49	1,053	4.65%
2023/04/18	9	43.40	9	43.49	43.50	0	1,029	0.00%
2023/04/17	14	42.65	6.1	42.76	42.50	7.9	985	0.80%
2023/04/14	29	42.87	12	42.56	42.50	17	962	1.77%
2023/04/13	70	42.52	21.7	42.52	41.70	48.3	928	5.20%
2023/04/12	126.3	41.55	17	41.16	40.95	109.3	861	12.68%	大買/鉅額交易
2023/04/11	47	40.21	28	40.79	41.50	19	815	2.33%
2023/04/10	14	38.75	4	39.09	38.60	10	767	1.30%
2023/04/07	3	37.92	11	38.11	37.80	-8	738	-1.08%
2023/04/06	23	38.46	6.1	38.53	38.30	16.9	725	2.33%
2023/03/31	113	37.52	86	37.85	38.00	27	693	3.90%	大買/
2023/03/30	12	37.03	54	36.88	37.65	-42	564	-7.44%
2023/03/29	4	34.54	8	34.39	34.25	-4	511	-0.78%
2023/03/28	41.4	34.64	6	34.55	34.05	35.4	513	6.89%
2023/03/27	7.1	35.17	5	35.26	35.80	2.1	503	0.41%
2023/03/24	3	34.80	9	34.81	34.60	-6	502	-1.19%
2023/03/23	3	34.60	4	35.45	34.10	-1	511	-0.19%
2023/03/22	2	33.70	0	0.00	34.40	2	509	0.39%
2023/03/21	0	33.33	0	0.00	33.40	0	519	0.00%
2023/03/20	0	32.20	4	31.85	32.40	-4	520	-0.77%
2023/03/17	13	31.78	0	0.00	31.70	13	526	2.47%
2023/03/16	2	33.15	1	32.75	32.65	1	521	0.19%
2023/03/15	0	34.20	1	34.40	33.65	-1	525	-0.19%
2023/03/14	1	33.25	0	0.00	34.05	1	558	0.18%
2023/03/13	10	32.67	4	32.86	33.50	6	564	1.06%
2023/03/10	2.1	34.84	0	0.00	34.30	2.1	555	0.38%
2023/03/09	9	35.99	4	35.59	35.35	5	547	0.91%
2023/03/08	3.2	35.32	2	35.28	35.35	1.2	532	0.23%
2023/03/07	2	34.90	7.2	35.07	35.10	-5.2	526	-0.99%
2023/03/06	12	34.72	10	34.94	34.60	2	517	0.39%
2023/03/03	0	0.00	2	34.33	34.10	-2	507	-0.39%
2023/03/02	4	33.95	4.1	33.97	33.95	-0.1	502	-0.02%
2023/03/01	2	33.58	2	34.25	33.60	0	495	0.00%
2023/02/24	40	35.46	37	35.13	33.85	3	487	0.62%
2023/02/23	2	33.93	1	33.80	34.20	1	429	0.23%
2023/02/22	14	34.53	12	34.63	33.90	2	421	0.47%
2023/02/21	1	33.70	1	34.05	33.70	0	407	0.00%
2023/02/20	10	34.51	1	34.70	34.45	9	393	2.29%
2023/02/17	0	0.00	8	34.51	35.00	-8	380	-2.10%
2023/02/16	12	34.05	11	34.08	34.20	1	365	0.27%
2023/02/15	53	34.41	111	34.56	34.20	-58	337	-17.21%	大賣/
2023/02/14	0	0.00	7.2	32.85	32.85	-7.2	251	-2.86%
2023/02/13	1	29.10	1.1	29.51	29.90	-0.1	231	-0.05%
2023/02/10	0	0.00	5	28.62	28.55	-5	222	-2.25%
2023/02/09	0	0.00	0	28.90	28.65	0	221	0.00%
2023/02/08	66	28.95	26.1	28.84	29.00	39.9	219	18.17%
2023/02/07	0	28.10	0	0.00	28.20	0	212	0.00%
2023/02/06	0	28.95	0	0.00	27.90	0	211	0.00%
2023/02/02	1	28.15	2	28.23	28.25	-1	209	-0.48%
2023/01/31	0	0.00	1	26.80	27.05	-1	202	-0.49%
2023/01/17	1	26.30	0	0.00	26.30	1	200	0.50%
2023/01/16	1	26.00	7	26.12	26.00	-6	200	-3.00%
2023/01/13	0	28.70	8	26.80	26.85	-8	197	-4.05%
2023/01/12	5	27.46	0	0.00	27.05	5	195	2.55%
2023/01/11	0	28.20	0	0.00	27.95	0	192	0.00%
2023/01/10	6	28.05	0	0.00	28.20	6	188	3.18%
2023/01/09	0	28.00	0	0.00	27.60	0	187	0.00%
2023/01/06	0	0.00	1	27.60	27.75	-1	187	-0.53%
2023/01/04	0	0.00	1	28.05	27.80	-1	189	-0.53%
2023/01/03	2	28.15	0	0.00	27.90	2	189	1.06%
2022/12/30	3	27.80	1	28.00	27.65	2	186	1.07%
2022/12/29	0	0.00	1	26.90	27.00	-1	184	-0.54%
2022/12/28	0	27.10	0	0.00	26.80	0	185	0.00%
2022/12/26	1	27.00	0	0.00	26.95	1	181	0.55%
2022/12/23	5	27.02	0	0.00	27.00	5	182	2.74%
2022/12/22	0.1	27.00	0	0.00	27.25	0.1	182	0.05%
2022/12/21	3	27.00	1	26.85	26.70	2	182	1.10%
2022/12/20	27.1	27.87	2	26.68	26.45	25.1	181	13.85%
2022/12/19	1.1	28.14	3	28.00	28.00	-1.9	178	-1.07%
2022/12/16	13.1	28.85	1	28.50	28.50	12.1	173	6.96%
2022/12/15	9	29.53	1	29.50	29.85	8	161	4.95%
2022/12/14	3	28.65	1	27.50	28.30	2	145	1.38%
2022/12/13	26	28.62	12	28.27	28.05	14	137	10.20%
2022/12/08	0	0.00	5	26.45	26.35	-5	111	-4.46%
2022/12/07	0	0.00	3	26.57	26.65	-3	110	-2.71%
2022/12/06	27	27.59	19.1	27.44	27.25	7.9	105	7.50%
2022/12/05	0	0.00	9.1	25.85	25.85	-9.1	71	-12.78%
2022/12/02	0	0.00	3	23.30	23.50	-3	61	-4.84%
2022/11/30	1	23.05	2	23.15	23.15	-1	61	-1.64%
2022/11/29	4	22.73	0	22.55	23.00	4	60	6.57%
2022/11/25	1	23.00	0	0.00	22.95	1	61	1.62%
2022/11/24	0	0.00	1	23.15	23.15	-1	62	-1.61%
2022/11/23	0	0.00	0	23.60	23.15	0	62	0.00%
2022/11/22	1	23.00	0	0.00	23.00	1	64	1.56%
2022/11/17	1	23.05	0	0.00	23.20	1	73	1.37%
2022/11/16	0	0.00	1	23.30	23.20	-1	72	-1.38%
2022/11/14	0	0.00	0.2	22.55	22.55	-0.2	80	-0.24%
2022/11/10	0	22.80	0	0.00	22.45	0	80	0.00%
2022/10/20	0	0.00	2	21.50	21.70	-2	101	-1.96%
2022/10/05	1	23.20	0	0.00	23.25	1	124	0.81%
2022/10/03	0	0.00	2	22.50	22.40	-2	129	-1.54%
2022/09/29	0	0.00	1	22.45	22.40	-1	130	-0.77%
2022/09/26	1	22.95	0	0.00	22.85	1	134	0.74%
2022/09/23	10	23.81	2	23.80	23.50	8	138	5.77%
2022/09/22	0	0.00	4	23.50	23.95	-4	141	-2.83%
2022/09/21	0	0.00	7	23.51	23.55	-7	142	-4.91%
2022/09/20	0	0.00	2	23.40	23.50	-2	147	-1.35%
2022/09/19	1	23.45	0	0.00	23.50	1	151	0.66%
2022/09/16	0	0.00	1	24.15	24.20	-1	150	-0.67%
2022/09/15	0	25.10	0	0.00	24.85	0	150	0.00%
2022/09/14	1	24.45	0	0.00	24.50	1	153	0.65%
2022/09/13	1	25.05	2	24.98	24.95	-1	153	-0.65%
2022/09/12	2	24.93	0	0.00	25.00	2	156	1.28%
2022/09/02	1	26.20	0	0.00	26.20	1	168	0.59%
2022/09/01	1	26.35	0	0.00	26.15	1	170	0.59%
2022/08/31	0	0.00	5.1	26.62	26.65	-5.1	172	-2.94%
2022/08/30	0	0.00	1	26.70	26.65	-1	176	-0.57%
2022/08/29	1	26.60	0	0.00	26.65	1	181	0.55%
2022/08/26	0	27.45	0	0.00	27.35	0	204	0.00%
2022/08/25	0	0.00	1	27.50	27.50	-1	209	-0.48%
2022/08/24	5	27.82	0	0.00	27.05	5	209	2.38%
2022/08/22	0	0.00	2	28.08	27.20	-2	205	-0.98%
2022/08/16	2	27.70	0	0.00	27.35	2	195	1.02%
2022/08/15	3	27.80	6	27.70	28.00	-3	194	-1.54%
2022/08/11	0	0.00	7	26.51	26.40	-7	191	-3.66%
2022/08/09	5	25.90	0	0.00	25.85	5	190	2.62%
2022/08/02	0	0.00	3	25.35	25.60	-3	194	-1.54%
2022/07/29	0	25.98	0	0.00	25.95	0	195	0.00%
2022/07/28	3	25.80	0	0.00	25.75	3	193	1.55%
2022/07/27	1	25.50	0	0.00	25.65	1	193	0.52%
2022/07/26	0	0.00	1	25.60	25.50	-1	191	-0.52%
2022/07/22	0	26.89	0	0.00	26.70	0	190	0.00%
2022/07/21	0	26.35	0	0.00	26.25	0	189	0.00%
2022/07/20	3	26.37	1	26.30	26.30	2	189	1.06%
2022/07/19	1	25.35	0	0.00	25.25	1	187	0.53%
2022/07/13	1	23.35	0	0.00	23.10	1	183	0.54%
2022/07/12	3	23.00	0	0.00	22.75	3	185	1.62%
2022/07/08	1	22.80	0	0.00	22.75	1	181	0.55%
2022/07/05	0	22.95	0	0.00	22.85	0	180	0.01%
2022/07/01	1	25.00	0	0.00	23.90	1	183	0.54%
2022/06/30	0	0.00	3	26.68	26.55	-3	179	-1.67%
2022/06/29	0	0.00	7	28.36	28.00	-7	183	-3.82%
2022/06/28	8	29.65	0	0.00	28.90	8	182	4.38%
2022/06/27	0	0.00	1	28.45	29.85	-1	178	-0.56%
2022/06/24	1	27.45	0	0.00	27.45	1	176	0.57%
2022/06/23	0	0.00	4	27.10	27.10	-4	177	-2.26%
2022/06/22	0	0.00	4	27.26	27.15	-4	176	-2.27%
2022/06/17	0	0.00	4	28.09	28.30	-4	171	-2.33%
2022/06/15	0	0.00	2	29.20	29.20	-2	171	-1.16%
2022/06/10	1	31.10	0	0.00	30.65	1	170	0.59%
2022/06/08	1	30.30	0	0.00	30.85	1	170	0.59%
2022/06/07	5	30.74	3	30.95	30.70	2	168	1.19%
2022/06/06	7.1	31.17	6.2	31.28	31.50	0.9	163	0.55%
2022/06/02	0	0.00	6	29.30	29.30	-6	140	-4.27%
2022/06/01	0	0.00	3	26.70	26.65	-3	138	-2.17%
2022/05/31	0	26.95	0	0.00	26.70	0	138	0.00%
2022/05/26	0	0.00	2	26.35	26.40	-2	138	-1.44%
2022/05/24	0	0.00	1	26.30	26.25	-1	141	-0.71%
2022/05/23	0	0.00	4.8	26.70	26.60	-4.8	142	-3.36%
2022/05/20	0	0.00	5	26.83	26.65	-5	143	-3.48%
2022/05/19	1	26.70	0	0.00	26.90	1	149	0.67%
2022/05/17	1	26.30	0	0.00	26.30	1	152	0.66%
2022/05/13	2	25.95	0	0.00	25.95	2	150	1.33%
2022/05/12	1	26.20	0	0.00	26.50	1	147	0.68%
2022/05/10	1	28.00	1.1	28.62	29.20	-0.1	145	-0.08%
2022/05/09	10	28.70	1	28.80	28.70	9	143	6.26%
2022/05/04	0	0.00	2	30.20	30.40	-2	147	-1.36%
2022/05/03	0	0.00	5	30.35	30.35	-5	149	-3.35%
2022/04/27	1	28.70	1	29.45	29.30	0	151	0.00%
2022/04/26	1	30.50	0	0.00	30.00	1	149	0.67%
2022/04/25	2	31.08	9	30.76	30.25	-7	148	-4.71%
2022/04/19	1	32.90	0	0.00	32.70	1	154	0.65%
2022/04/18	3	33.10	0	0.00	32.50	3	160	1.87%
2022/04/15	0	0.00	10	34.47	34.30	-10	159	-6.29%
2022/04/14	0	0.00	1	35.05	34.90	-1	164	-0.61%
2022/04/13	0	35.50	3.1	35.30	35.30	-3.1	168	-1.83%
2022/04/12	1	35.25	1	35.30	35.10	0	184	0.00%
2022/04/08	0	0.00	1	37.60	37.35	-1	190	-0.52%
2022/04/07	0	0.00	1.1	37.24	36.95	-1.1	193	-0.57%
2022/04/06	1	36.70	0	0.00	36.65	1	196	0.51%
2022/03/30	0	36.20	0	0.00	36.40	0	266	0.00%
2022/03/29	0	0.00	1	36.30	35.90	-1	269	-0.37%
2022/03/25	0	0.00	1	36.10	36.00	-1	271	-0.37%
2022/03/23	0	0.00	12	36.98	36.80	-12	279	-4.29%
2022/03/22	0	0.00	8	36.43	36.95	-8	296	-2.69%
2022/03/21	6	36.47	0	0.00	36.60	6	303	1.98%
2022/03/18	0	0.00	1	35.00	35.50	-1	303	-0.33%
2022/03/16	9	34.26	0	0.00	34.25	9	302	2.98%
2022/03/15	2	34.93	0	0.00	34.80	2	304	0.66%
2022/03/08	0	0.00	0.1	37.35	36.55	-0.1	302	-0.03%
2022/03/07	2	37.53	6	37.06	37.25	-4	301	-1.33%
2022/03/04	2	38.53	0	0.00	38.55	2	298	0.67%
2022/03/03	1	38.85	0	0.00	38.90	1	299	0.33%
2022/03/02	0	39.85	1	38.90	38.80	-1	302	-0.33%
2022/03/01	5	38.99	1	38.90	38.90	4	304	1.31%
2022/02/24	1	38.80	1.1	38.73	38.70	-0.1	312	-0.03%
2022/02/23	7	40.14	0	0.00	40.05	7	314	2.23%
2022/02/21	2	41.38	0	0.00	41.20	2	321	0.62%
2022/02/18	0	0.00	5	39.80	40.25	-5	319	-1.57%
2022/02/17	0	0.00	5	39.80	39.25	-5	321	-1.56%
2022/02/16	5	39.50	5	39.69	39.55	0	323	0.00%
2022/02/15	1	39.40	0	0.00	39.20	1	329	0.30%
2022/02/14	0	0.00	1	39.25	39.80	-1	331	-0.30%
2022/02/11	0	0.00	0.1	40.00	39.75	-0.1	334	-0.04%
2022/02/09	0	0.00	1.2	40.20	40.00	-1.2	337	-0.34%
2022/02/07	0	0.00	1	39.25	39.50	-1	339	-0.29%
2022/01/26	1	37.80	0	0.00	37.90	1	340	0.29%
2022/01/25	10	38.31	0	0.00	38.15	10	344	2.90%
2022/01/24	1	38.65	4	38.63	38.60	-3	351	-0.85%
2022/01/20	0	0.00	11	39.58	39.50	-11	353	-3.11%
2022/01/19	0	0.00	4	39.56	39.55	-4	354	-1.13%
2022/01/18	0	0.00	2	40.33	40.05	-2	355	-0.56%
2022/01/14	3	39.25	1	39.80	39.00	2	356	0.56%
2022/01/13	3	40.17	0	0.00	40.10	3	354	0.85%
2022/01/12	0	0.00	3	40.58	40.90	-3	351	-0.85%
2022/01/11	1	40.60	1	40.50	40.55	0	356	0.00%
2022/01/10	3	41.70	1	41.80	41.80	2	350	0.57%
2022/01/07	1	42.20	3	42.40	42.40	-2	351	-0.57%
2022/01/05	20	44.12	3.3	44.06	44.05	16.7	347	4.81%
2022/01/04	0.3	42.70	1	42.80	42.90	-0.7	334	-0.21%
2022/01/03	2	42.53	3	42.50	42.50	-1	332	-0.30%
2021/12/30	2	43.13	0	0.00	43.00	2	330	0.61%
2021/12/29	2	43.63	2	43.65	43.70	0	328	0.00%
2021/12/28	7	44.28	21	44.35	44.20	-14	328	-4.26%
2021/12/27	70	44.18	47.1	44.38	44.70	22.9	309	7.39%
2021/12/24	6	42.07	6	42.41	42.70	0	280	0.00%
2021/12/22	0	0.00	2	40.75	41.00	-2	273	-0.73%
2021/12/21	0	0.00	1	39.95	39.90	-1	272	-0.37%
2021/12/20	1	39.90	3	40.03	40.00	-2	272	-0.73%
2021/12/17	2.4	40.69	1	41.10	40.60	1.4	274	0.52%
2021/12/16	23	42.05	2	41.93	42.00	21	271	7.75%
2021/12/15	1	39.35	1.2	40.23	40.65	-0.2	266	-0.07%
2021/12/14	0.1	39.00	0	39.30	39.00	0.1	277	0.03%
2021/12/13	0	0.00	0.1	39.45	39.10	-0.1	281	-0.04%
2021/12/10	0	0.00	1	39.90	39.60	-1	281	-0.35%
2021/12/09	1	39.70	1	39.95	39.60	0	284	0.00%
2021/12/08	0.9	39.30	0	0.00	39.10	0.9	287	0.31%
2021/12/06	3	38.58	0	0.00	38.85	3	291	1.03%
2021/12/03	0	38.85	0	0.00	38.90	0	293	0.00%
2021/12/02	0	0.00	2.5	38.88	38.85	-2.5	296	-0.84%
2021/12/01	0	0.00	0.1	39.55	39.50	-0.1	300	-0.03%
2021/11/30	0	0.00	0.1	39.35	39.45	-0.1	301	-0.02%
2021/11/26	0	0.00	1	39.15	39.00	-1	301	-0.33%
2021/11/25	2	40.20	0	0.00	40.05	2	303	0.66%
2021/11/23	0	0.00	1	39.95	39.80	-1	301	-0.33%
2021/11/22	6	39.26	1	39.30	39.50	5	300	1.66%
2021/11/19	12	38.55	6	38.54	38.15	6	304	1.98%
2021/11/18	2	38.80	0	0.00	38.70	2	302	0.67%
2021/11/17	2	39.15	0	0.00	39.05	2	299	0.68%
2021/11/16	1	39.32	0.2	39.85	39.25	0.8	297	0.28%
2021/11/15	1	39.85	0.7	40.05	39.85	0.3	296	0.10%
2021/11/12	1	40.31	4	40.71	40.30	-3	304	-0.98%
2021/11/10	1	43.00	1.9	42.98	42.60	-0.9	312	-0.29%
2021/11/09	0	42.25	0.5	42.25	42.25	-0.5	311	-0.16%
2021/11/08	0	0.00	8.1	41.74	41.85	-8.1	312	-2.58%
2021/11/05	1.5	41.38	4	41.40	41.45	-2.5	327	-0.76%
2021/11/04	1	41.50	0.6	41.43	41.40	0.4	333	0.12%
2021/11/03	0	0.00	1.2	41.27	41.25	-1.2	335	-0.35%
2021/11/02	1.7	41.68	0	0.00	41.10	1.7	333	0.51%
2021/11/01	2	42.40	6.7	41.27	42.40	-4.7	329	-1.42%
2021/10/29	1	40.05	1	40.64	40.35	0	324	-0.01%
2021/10/28	1	40.40	2	40.40	40.35	-1	325	-0.31%
2021/10/25	1	39.35	5	39.62	39.70	-4	331	-1.21%
2021/10/22	3	39.73	0	0.00	39.80	3	336	0.89%
2021/10/21	1	40.10	1	40.45	39.90	0	344	0.00%
2021/10/20	0	39.70	0	0.00	39.55	0	345	0.00%
2021/10/19	0	0.00	1	40.00	39.75	-1	348	-0.29%
2021/10/18	2	38.63	0	0.00	38.40	2	346	0.58%
2021/10/15	3	38.05	5	37.77	38.25	-2	355	-0.56%
2021/10/14	2	36.80	0	0.00	36.70	2	358	0.56%
2021/10/13	0	37.80	0.3	37.86	37.10	-0.3	358	-0.09%
2021/10/12	1	38.55	3	39.85	38.55	-2	358	-0.56%
2021/10/06	1	40.05	1	39.75	39.00	0	436	0.00%
2021/10/05	1	39.30	7	38.43	40.20	-6	441	-1.36%
2021/10/04	0	0.00	2.1	38.84	37.70	-2.1	438	-0.49%
2021/10/01	2	39.63	4.1	39.70	39.45	-2.1	436	-0.47%
2021/09/30	0	0.00	7	42.41	42.25	-7	438	-1.60%
2021/09/29	3	43.67	0	0.00	42.55	3	441	0.68%
2021/09/22	9	44.86	2	44.50	44.75	7	455	1.54%
2021/09/17	1	55.30	1	55.60	55.60	0	445	0.00%
2021/09/14	0.2	55.50	1.8	55.08	54.50	-1.6	445	-0.35%
2021/09/09	0	53.30	0	0.00	53.20	0	462	0.00%
2021/09/08	0.1	53.12	0	0.00	52.20	0.1	463	0.03%
2021/09/07	0.1	54.30	0	0.00	54.00	0.1	465	0.01%
2021/09/03	0.1	53.00	0	0.00	53.00	0.1	504	0.02%
2021/08/30	1	53.90	0	0.00	55.00	1	514	0.19%
2021/08/27	0	0.00	1	53.50	53.30	-1	515	-0.19%
2021/08/26	1	53.30	0	0.00	53.10	1	517	0.19%
2021/08/25	0	0.00	0.1	51.50	52.80	-0.1	525	-0.02%
2021/08/24	0	0.00	1	50.00	50.10	-1	528	-0.19%
2021/08/20	0.4	49.50	0	0.00	49.20	0.4	545	0.07%
2021/08/19	0	0.00	2	49.40	49.50	-2	554	-0.36%
2021/08/18	0	0.00	2.1	48.54	49.60	-2.1	558	-0.37%
2021/08/17	5.1	48.47	7.8	49.07	46.75	-2.7	565	-0.47%
2021/08/16	1.1	49.32	2	50.49	49.25	-0.9	568	-0.16%
2021/08/13	1.1	51.53	14.1	51.27	50.50	-13	577	-2.25%
2021/08/12	0.1	52.20	0	0.00	52.20	0.1	594	0.02%
2021/08/11	9.2	53.33	7.7	53.43	51.50	1.5	616	0.25%
2021/08/10	3.1	55.79	0.8	56.00	55.50	2.4	622	0.38%
2021/08/09	1.1	57.34	2	57.35	57.10	-0.9	645	-0.14%
2021/08/05	0	59.00	0	0.00	58.70	0	681	0.00%
2021/08/04	1	58.40	0	0.00	58.80	1	716	0.14%
2021/08/03	1	57.30	1	58.00	58.00	0	739	0.00%
2021/08/02	1.2	56.61	4.2	56.21	56.60	-3	756	-0.39%
2021/07/30	6.3	57.04	2	56.85	56.90	4.3	783	0.55%
2021/07/29	1.1	58.00	0.4	57.80	58.00	0.6	796	0.08%
2021/07/28	0.1	58.06	1	58.00	57.90	-0.9	837	-0.11%
2021/07/26	2	59.60	0	0.00	59.60	2	871	0.23%
2021/07/23	1	58.70	0	0.00	59.00	1	875	0.11%
2021/07/22	1.1	58.62	2.2	58.91	58.80	-1.1	881	-0.12%
2021/07/21	5.3	59.30	1	59.70	58.50	4.3	887	0.48%
2021/07/20	0.2	60.35	0	0.00	59.60	0.2	889	0.02%
2021/07/19	0.2	60.90	1	60.70	60.70	-0.8	896	-0.09%
2021/07/16	1	61.00	0	0.00	61.00	1	925	0.11%
2021/07/15	6	60.47	1	60.80	61.00	5	935	0.53%
2021/07/14	4	60.68	4	59.85	60.30	0	941	0.00%
2021/07/13	32.1	60.94	36	60.53	60.50	-3.9	968	-0.40%
2021/07/12	1	67.00	5	67.12	67.00	-4	922	-0.43%
2021/07/09	2	66.95	0	0.00	66.80	2	935	0.21%
2021/07/08	1	67.40	1	66.50	67.10	0	997	0.00%
2021/07/07	5	66.78	1	66.70	66.30	4	1,080	0.37%
2021/07/06	4	67.80	5	67.58	67.30	-1	1,111	-0.09%
2021/07/05	1	67.50	3	67.53	67.60	-2	1,188	-0.17%
2021/07/02	2	66.90	6	67.00	66.80	-4	1,285	-0.31%
2021/07/01	2.1	67.00	1	67.00	66.80	1.1	1,308	0.08%
2021/06/30	0	0.00	1	67.90	67.50	-1	1,354	-0.07%
2021/06/29	2	68.00	1	68.00	67.90	1	1,410	0.07%
2021/06/28	1	67.70	3	67.80	68.10	-2	1,455	-0.14%
2021/06/25	1	67.00	0	0.00	66.90	1	1,485	0.07%
2021/06/24	3	66.93	0	0.00	66.80	3	1,524	0.20%
2021/06/22	13.1	66.62	0	0.00	66.00	13.1	1,641	0.80%
2021/06/21	3.3	66.80	5	66.86	66.60	-1.7	1,647	-0.10%
2021/06/18	1	68.80	1	69.20	68.30	0	1,663	0.00%
2021/06/17	3	67.60	4	68.08	69.00	-1	1,696	-0.06%
2021/06/16	2.2	68.21	23	67.78	67.90	-20.8	1,730	-1.20%
2021/06/15	2	67.65	5	67.86	68.00	-3	1,760	-0.17%
2021/06/11	21.2	68.89	8	69.21	68.40	13.2	1,819	0.73%
2021/06/10	1	72.40	0.1	72.30	71.70	0.9	1,836	0.05%
2021/06/09	0	0.00	1	71.50	71.40	-1	1,882	-0.05%
2021/06/08	1	71.10	0	0.00	71.00	1	1,921	0.05%
2021/06/07	1	69.80	3	70.87	70.60	-2	1,995	-0.10%
2021/06/04	3	71.67	2	71.40	71.40	1	2,035	0.05%
2021/06/03	1	71.80	6	71.80	71.80	-5	2,083	-0.24%
2021/06/02	0	0.00	1	72.70	72.10	-1	2,154	-0.05%
2021/06/01	3	72.33	5	72.16	72.30	-2	2,197	-0.09%
2021/05/31	1.3	71.68	5	71.68	71.10	-3.8	2,265	-0.17%
2021/05/28	12	71.63	1	71.70	71.10	11	2,461	0.45%
2021/05/27	2	70.30	9	70.29	70.70	-7	2,648	-0.26%
2021/05/26	3	71.07	0	0.00	70.80	3	2,855	0.11%
2021/05/25	38	70.99	33	70.81	70.80	5	3,128	0.16%
2021/05/24	0	0.00	2	69.35	69.70	-2	3,431	-0.06%
2021/05/21	9	68.28	13	68.36	68.10	-4	3,723	-0.11%
2021/05/20	27	67.59	22	67.25	66.70	5	3,896	0.13%
2021/05/19	5.1	66.35	10	66.18	67.70	-4.9	3,941	-0.12%
2021/05/18	1.3	64.09	1.1	61.23	64.20	0.2	4,009	0.00%
2021/05/17	9.1	59.37	14	60.06	58.40	-4.9	4,021	-0.12%
2021/05/14	7	65.90	3	64.87	64.50	4	4,047	0.10%
2021/05/13	12	65.99	11.2	64.35	65.70	0.8	4,083	0.02%
2021/05/12	15	66.70	37	67.24	65.20	-22	4,147	-0.53%
2021/05/11	14.3	71.44	20	71.90	70.40	-5.8	4,158	-0.14%
2021/05/10	21	75.15	13	75.03	75.10	8	4,153	0.19%
2021/05/07	12.2	75.14	16	75.20	75.90	-3.8	4,145	-0.09%
2021/05/06	1.1	72.84	0	0.00	72.90	1.1	4,123	0.03%
2021/05/05	19	73.65	20	73.09	71.70	-1	4,110	-0.02%
2021/05/04	10	67.91	8.2	68.82	68.00	1.8	4,078	0.04%
2021/05/03	13.3	72.60	4	73.10	71.00	9.3	4,070	0.23%
2021/04/29	3	74.87	2	75.40	74.70	1	4,059	0.02%
2021/04/28	12.1	75.38	2	75.50	75.10	10.1	4,062	0.25%
2021/04/27	2	76.15	1	76.00	76.00	1	4,081	0.02%
2021/04/26	14	75.31	13	76.18	76.40	1	4,093	0.02%
2021/04/23	6	74.77	3	75.00	75.00	3	4,103	0.07%
2021/04/22	20	75.41	13	75.82	74.20	7	4,128	0.17%
2021/04/21	6	76.95	6	76.87	76.60	0	4,119	0.00%
2021/04/20	18	76.53	23	76.94	77.00	-5	4,125	-0.12%
2021/04/19	34	76.82	36	76.87	76.60	-2	4,132	-0.05%
2021/04/16	9.2	78.32	4	78.60	78.10	5.2	4,107	0.13%
2021/04/15	7	77.89	9	78.36	78.60	-2	4,096	-0.05%
2021/04/14	18.2	77.69	13.7	77.50	77.40	4.5	4,085	0.11%
2021/04/13	37.1	77.90	43.4	77.34	76.10	-6.3	4,044	-0.16%
2021/04/12	20	81.44	30.2	81.76	80.50	-10.2	3,986	-0.26%
2021/04/09	52	82.33	41	82.22	81.50	11	3,960	0.28%
2021/04/08	51	81.20	29.8	81.67	82.90	21.2	3,886	0.55%
2021/04/07	4.4	79.34	24.4	79.38	79.20	-20	3,793	-0.53%
2021/04/06	35	78.95	10.1	78.90	79.20	24.9	3,777	0.66%
2021/04/01	18	80.17	25	79.87	79.00	-7	3,740	-0.19%
2021/03/31	16	79.58	24	79.41	79.80	-8	3,709	-0.22%
2021/03/30	10.2	78.55	9	78.74	78.50	1.2	3,683	0.03%
2021/03/29	16	79.43	23.2	79.45	79.30	-7.2	3,661	-0.20%
2021/03/26	53.6	78.87	63	79.07	79.10	-9.4	3,640	-0.26%
2021/03/25	10	75.82	29	76.26	75.90	-19	3,592	-0.53%
2021/03/24	5	75.90	40	75.70	75.60	-35	3,591	-0.97%
2021/03/23	23	75.75	7	76.36	75.10	16	3,587	0.45%
2021/03/22	29	76.97	29	77.00	76.20	0	3,569	0.00%
2021/03/19	19	78.29	7	78.34	78.00	12	3,543	0.34%
2021/03/18	13	78.82	8.1	78.82	78.90	4.9	3,524	0.14%
2021/03/17	50	78.74	34	78.85	78.10	16	3,510	0.46%
2021/03/16	10	78.31	26	78.23	77.70	-16	3,461	-0.46%
2021/03/15	19	77.23	55	77.42	78.30	-36	3,422	-1.05%
2021/03/12	31.2	75.94	13	75.86	76.30	18.2	3,387	0.54%
2021/03/11	28	75.71	46.5	75.54	76.80	-18.5	3,371	-0.55%
2021/03/10	10.2	73.33	14	73.63	72.80	-3.8	3,312	-0.12%
2021/03/09	21.3	74.13	27	74.02	73.60	-5.7	3,295	-0.17%
2021/03/08	31.3	74.94	48	74.87	73.30	-16.8	3,268	-0.51%
2021/03/05	21.1	77.16	57	77.22	76.00	-35.9	3,222	-1.11%
2021/03/04	31	78.85	46	78.47	77.90	-15	3,192	-0.47%
2021/03/03	103.1	78.82	102.1	80.29	78.00	1	3,134	0.03%	大買/大賣/
2021/03/02	124.6	82.34	100	82.39	81.00	24.6	2,954	0.83%	大買/
2021/02/26	102	81.82	168.8	82.44	84.00	-66.8	2,840	-2.35%	大買/大賣/
2021/02/25	258.1	83.70	209.2	83.04	80.50	48.9	2,799	1.75%	大買/大賣/
2021/02/24	249.4	81.69	291	81.72	81.90	-41.6	2,573	-1.62%	大買/大賣/
2021/02/23	256.7	77.10	184	77.68	79.00	72.7	2,292	3.17%	大買/大賣/
2021/02/22	159	74.18	74.4	74.05	75.30	84.6	2,030	4.17%	大買/
2021/02/19	14.3	67.62	12	67.62	68.50	2.3	1,867	0.12%
2021/02/18	89.1	67.54	80	67.13	66.50	9.1	1,846	0.49%
2021/02/17	18	66.26	23	66.16	66.50	-5	1,793	-0.28%
2021/02/05	20.3	65.81	25	65.73	64.80	-4.8	1,811	-0.26%
2021/02/04	20.3	65.01	13	64.96	64.80	7.3	1,925	0.38%
2021/02/03	44	63.68	45	64.27	64.30	-1	1,898	-0.05%
2021/02/02	15.2	61.10	34	60.99	61.90	-18.8	1,860	-1.01%
2021/02/01	10	56.88	3	56.93	56.30	7	1,843	0.38%
2021/01/29	3	60.03	4	59.75	59.00	-1	1,845	-0.05%
2021/01/28	11	60.45	4	60.75	60.90	7	1,853	0.38%
2021/01/27	3	61.17	3	61.30	61.20	0	1,871	0.00%
2021/01/26	2	61.35	1	62.40	61.00	1	1,879	0.05%
2021/01/25	9	61.59	7	61.80	61.90	2	1,886	0.11%
2021/01/22	5	60.18	1	60.20	60.20	4	1,892	0.21%
2021/01/21	5	60.70	5	61.02	60.50	0	1,909	0.00%
2021/01/20	29	60.90	30	61.70	60.20	-1	1,923	-0.05%
2021/01/19	6	63.73	11	63.87	63.20	-5	1,924	-0.26%
2021/01/18	5	64.38	12	64.58	65.10	-7	1,920	-0.36%
2021/01/15	14	64.26	16	64.59	64.00	-2	1,930	-0.10%
2021/01/14	9.1	63.87	6	63.88	63.50	3.1	1,930	0.16%
2021/01/13	8	62.79	11	62.30	63.00	-3	1,943	-0.15%
2021/01/12	12	61.69	13	61.53	61.20	-1	1,959	-0.05%
2021/01/11	2	62.55	10	62.70	63.40	-8	2,021	-0.40%
2021/01/08	7	62.46	7	62.89	62.20	0	2,075	0.00%
2021/01/07	8.2	63.05	14	62.91	62.80	-5.8	2,256	-0.26%
2021/01/06	66	64.20	40	63.69	63.40	26	2,420	1.07%
2021/01/05	17	64.09	20	63.61	64.50	-3	2,459	-0.12%
2021/01/04	7	62.07	9	62.41	62.30	-2	2,473	-0.08%
2020/12/31	7	61.54	2	61.75	61.30	5	2,514	0.20%
2020/12/30	5	61.96	9	61.90	61.80	-4	2,539	-0.16%
2020/12/29	2	61.25	6	61.43	61.10	-4	2,613	-0.15%
2020/12/28	5	62.26	3.2	62.68	62.40	1.8	2,733	0.07%
2020/12/25	20	63.30	18	63.21	63.10	2	2,785	0.07%
2020/12/24	16	61.86	26.1	61.81	62.50	-10.1	2,813	-0.36%
2020/12/23	7.2	59.68	6	59.43	59.60	1.2	2,884	0.04%
2020/12/22	9	59.96	13	60.26	59.20	-4	2,957	-0.14%
2020/12/21	29.1	60.15	69	59.96	59.80	-39.9	3,079	-1.30%
2020/12/18	5	65.40	10	65.46	63.50	-5	3,082	-0.16%
2020/12/17	13	66.06	7	65.86	66.10	6	3,159	0.19%
2020/12/16	4	65.80	4	65.78	65.70	0	3,215	0.00%
2020/12/15	11	65.87	10	65.59	65.30	1	3,315	0.03%
2020/12/14	13.1	66.90	12	66.83	67.40	1.1	3,365	0.03%
2020/12/11	17	65.67	13	66.46	65.50	4	3,473	0.12%
2020/12/10	13	66.82	2	66.95	66.90	11	3,735	0.29%
2020/12/09	22	68.12	3	68.03	67.80	19	3,874	0.49%
2020/12/08	6	68.23	5	67.86	68.00	1	4,012	0.02%
2020/12/07	20	67.10	15	67.45	67.00	5	4,135	0.12%
2020/12/04	6	68.20	4	67.90	68.50	2	4,227	0.05%
2020/12/03	12	68.13	5	68.54	67.70	7	4,407	0.16%
2020/12/02	17	68.25	17	68.34	67.90	0	4,527	0.00%
2020/12/01	10	68.76	13	69.48	68.70	-3	4,590	-0.07%
2020/11/30	18	70.91	6	70.50	69.60	12	4,681	0.26%
2020/11/27	7	71.06	6	71.07	71.00	1	4,825	0.02%
2020/11/26	11	71.23	6	71.23	71.50	5	4,969	0.10%
2020/11/25	62	73.19	59	72.11	71.10	3	5,156	0.06%
2020/11/24	127	73.66	90	73.83	73.20	37	5,206	0.71%	大買/
2020/11/23	28	70.90	23.1	70.70	70.90	4.9	5,312	0.09%
2020/11/20	29	69.89	9	69.63	70.00	20	5,590	0.36%
2020/11/19	7	69.87	7	70.14	68.90	0	5,936	0.00%
2020/11/18	18	68.32	31	68.65	68.70	-13	6,386	-0.20%
2020/11/17	27.1	68.15	14	68.29	67.50	13.1	6,653	0.20%
2020/11/16	13	69.91	11	69.95	69.30	2	7,043	0.03%
2020/11/13	31	69.86	34.1	69.96	70.40	-3.1	7,535	-0.04%
2020/11/12	90.1	70.22	108	70.27	69.00	-17.9	7,785	-0.23%	大賣/
2020/11/11	11	66.21	9.3	66.25	66.10	1.7	7,722	0.02%
2020/11/10	15	67.72	3.1	68.02	67.20	11.9	7,811	0.15%
2020/11/09	7	69.74	29.1	69.69	70.60	-22.1	7,951	-0.28%
2020/11/06	8	69.04	15	68.66	68.70	-7	8,034	-0.09%
2020/11/05	10	67.74	7	68.13	68.10	3	8,123	0.04%
2020/11/04	4.5	66.11	16.6	66.26	68.20	-12.1	8,245	-0.15%
2020/11/03	4	65.45	3	65.73	65.30	1	8,432	0.01%
2020/11/02	3	65.07	3	64.67	64.60	0	8,676	0.00%
2020/10/30	12	65.82	5	66.00	65.20	7	8,871	0.08%
2020/10/29	6	66.89	4	66.20	67.80	2	8,987	0.02%
2020/10/28	6.1	67.55	2.8	67.53	67.00	3.3	9,023	0.04%
2020/10/27	11.6	68.26	15	68.31	68.00	-3.4	9,062	-0.04%
2020/10/26	3	69.57	8	69.29	68.80	-5	9,098	-0.05%
2020/10/23	14	70.34	24	69.87	69.80	-10	9,188	-0.11%
2020/10/22	31	68.71	32	68.62	68.60	-1	9,238	-0.01%
2020/10/21	16	70.04	18	70.16	69.70	-2	9,300	-0.02%
2020/10/20	4	70.88	13	70.85	70.60	-9	9,362	-0.10%
2020/10/19	27	70.75	22	70.63	70.70	5	9,413	0.05%
2020/10/16	59	73.34	67.1	73.40	72.00	-8.1	9,455	-0.09%
2020/10/15	136	76.65	156	76.28	74.30	-20	9,824	-0.20%	大買/大賣/
2020/10/14	121	75.79	68	75.87	76.70	53	10,015	0.53%	大買/
2020/10/13	29	70.56	28	71.25	71.80	1	10,142	0.01%
2020/10/12	15	71.33	15	71.21	70.80	0	10,283	0.00%
2020/10/08	24	73.07	29	73.02	72.50	-5	10,584	-0.05%
2020/10/07	11	72.92	10	73.11	72.80	1	10,763	0.01%
2020/10/06	25	73.31	17	72.89	72.80	8	10,847	0.07%
2020/10/05	42.1	73.36	44	73.31	73.10	-1.9	10,807	-0.02%
2020/09/30	21	71.54	14	71.21	72.30	7	10,736	0.07%
2020/09/29	17	70.76	19	70.56	70.90	-2	10,703	-0.02%
2020/09/28	46	71.10	65	70.70	71.00	-19	10,767	-0.18%
2020/09/25	46	68.57	39	68.26	66.70	7	10,860	0.06%
2020/09/24	81	71.26	114	71.72	69.50	-33	10,936	-0.30%	大賣/
2020/09/23	34	71.00	26	70.93	70.50	8	10,934	0.07%
2020/09/22	43	69.66	37	69.97	71.10	6	10,928	0.05%
2020/09/21	27	71.93	32	71.92	70.70	-5	10,895	-0.05%
2020/09/18	41	72.55	55	72.53	72.90	-14	10,873	-0.13%
2020/09/17	16	71.39	20	71.65	70.80	-4	10,811	-0.04%
2020/09/16	82	71.74	86	71.39	71.30	-4	10,866	-0.04%
2020/09/15	233.1	71.39	217	71.72	71.30	16.1	10,937	0.15%	大買/大賣/
2020/09/14	63	67.05	100	66.85	69.60	-37	10,773	-0.34%
2020/09/11	145	65.02	449	65.76	63.30	-304	10,731	-2.83%	大買/大賣/鉅額交易
2020/09/10	47	69.47	69	67.51	69.00	-22	10,661	-0.21%
2020/09/09	33	70.79	40	70.04	72.30	-7	10,650	-0.07%
2020/09/08	92	72.19	96	71.75	70.30	-4	10,730	-0.04%
2020/09/07	60	76.42	34	76.71	71.90	26	10,751	0.24%
2020/09/04	212	79.85	61	79.73	79.80	151	10,764	1.40%	大買/鉅額交易
2020/09/03	237	83.50	87	82.98	82.00	150	10,793	1.39%	大買/鉅額交易
2020/09/02	75	82.84	63	82.84	82.00	12	10,715	0.11%
2020/09/01	68	80.75	62	80.90	80.10	6	10,636	0.06%
2020/08/31	97	84.77	117	86.07	82.70	-20	10,516	-0.19%	大賣/
2020/08/28	37	87.21	73.3	87.39	87.20	-36.3	10,330	-0.35%
2020/08/27	190	88.09	126	87.85	87.20	64	10,220	0.63%	大買/大賣/
2020/08/26	162	86.30	188	85.98	86.50	-26	9,949	-0.26%	大買/大賣/
2020/08/25	262	86.28	271.1	85.63	83.30	-9.1	9,636	-0.09%	大買/大賣/
2020/08/24	297	84.41	250	84.72	85.00	47	9,254	0.51%	大買/大賣/
2020/08/21	112	78.10	134	78.70	80.00	-22	8,770	-0.25%	大買/大賣/
2020/08/20	308.1	74.52	331	74.70	72.80	-22.9	8,513	-0.27%	大買/大賣/
2020/08/19	459	78.80	397	79.09	75.40	62	8,082	0.77%	大買/大賣/
2020/08/18	120	73.13	137	72.91	75.40	-17	7,552	-0.23%	大買/大賣/
2020/08/17	98	68.83	56	68.91	68.60	42	7,255	0.58%
2020/08/14	36	66.68	63	66.68	67.00	-27	7,151	-0.38%
2020/08/13	75	70.83	70	70.09	68.40	5	7,037	0.07%
2020/08/12	71	67.24	79.1	67.71	70.00	-8.1	6,849	-0.12%
2020/08/11	53	68.24	82	68.03	67.50	-29	6,738	-0.43%
2020/08/10	85	67.52	65	66.41	66.90	20	6,626	0.30%
2020/08/07	106.3	70.84	111	70.51	70.10	-4.7	6,494	-0.07%	大買/大賣/
2020/08/06	153	68.76	134	69.21	68.00	19	6,281	0.30%	大買/大賣/
2020/08/05	136	68.03	71	68.60	66.00	65	6,025	1.08%	大買/
2020/08/04	41	67.98	22	70.31	71.30	19	5,813	0.33%
2020/08/03	36	64.05	3	63.97	64.90	33	5,675	0.58%
2020/07/31	6	62.17	83	62.04	63.20	-77	5,613	-1.37%
2020/07/30	16	60.40	10	60.62	61.50	6	5,552	0.11%
2020/07/29	17	59.39	191	59.60	59.90	-174	5,488	-3.17%	大賣/鉅額交易
2020/07/28	10	56.56	40	59.49	56.00	-30	5,380	-0.56%
2020/07/27	18	60.46	49	59.94	60.50	-31	5,309	-0.58%
2020/07/24	17	64.86	24	64.91	64.70	-7	5,209	-0.13%
2020/07/23	36	63.01	15	63.55	64.40	21	5,116	0.41%
2020/07/22	31	62.27	17	61.81	62.70	14	5,030	0.28%
2020/07/21	197	61.40	139	61.65	63.60	58	4,909	1.18%	大買/大賣/
2020/07/20	394	55.82	385	55.52	57.90	9	4,475	0.20%	大買/大賣/
2020/07/17	255	56.67	174	56.62	57.30	81	4,095	1.98%	大買/大賣/
2020/07/16	63	51.44	297.3	51.96	52.10	-234.3	3,794	-6.17%	大賣/鉅額交易
2020/07/15	214	46.66	262	46.63	47.40	-48	3,590	-1.34%	大買/大賣/
2020/07/14	81	44.79	74	44.25	43.10	7	3,247	0.22%
2020/07/13	40	42.65	57	43.26	44.00	-17	3,011	-0.56%
2020/07/10	17	40.30	25	39.90	40.00	-8	2,895	-0.28%
2020/07/09	35	40.41	16	40.79	40.25	19	2,853	0.67%
2020/07/08	22	41.58	40	41.65	41.35	-18	2,794	-0.64%
2020/07/07	146	41.42	124	41.81	41.00	22	2,760	0.80%	大買/大賣/
2020/07/06	168	45.63	116	45.42	43.40	52	2,638	1.97%	大買/大賣/
2020/07/03	84	43.15	68	43.26	44.90	16	2,451	0.65%
2020/07/02	205	41.48	106	41.68	41.60	99	2,291	4.32%	大買/大賣/
2020/07/01	26	39.34	57	39.35	39.55	-31	2,145	-1.45%
2020/06/30	90	39.19	105	38.76	38.00	-15	2,089	-0.72%	大賣/
2020/06/29	51	39.10	26.1	38.99	38.90	24.9	2,027	1.23%
2020/06/24	53	38.76	63	38.64	38.95	-10	1,985	-0.50%
2020/06/23	122	39.58	130	39.63	38.60	-8	1,940	-0.41%	大買/大賣/
2020/06/22	227	40.14	144	39.92	41.00	83	1,820	4.56%	大買/大賣/
2020/06/19	295	36.46	87	36.22	37.30	208	1,628	12.78%	大買/鉅額交易
2020/06/18	98	36.80	75	36.47	36.15	23	1,508	1.53%
2020/06/17	45	36.68	54	36.79	36.25	-9	1,393	-0.65%
2020/06/16	146	36.68	128	36.61	36.90	18	1,316	1.37%	大買/大賣/
2020/06/15	208	36.33	230	36.39	37.25	-22	1,193	-1.84%	大買/大賣/
2020/06/12	236	34.30	235	33.87	35.40	1	995	0.10%	大買/大賣/
2020/06/11	150	33.08	124	33.07	32.50	26	781	3.33%	大買/大賣/
2020/06/10	179	31.13	144	30.68	31.35	35	625	5.60%	大買/大賣/
2020/06/09	23	28.64	17	29.06	29.35	6	522	1.15%
2020/06/08	64	28.98	60.1	28.87	28.80	3.9	484	0.80%
2020/06/05	37	27.43	31	27.65	27.90	6	394	1.52%
2020/06/04	55	25.94	9	25.92	26.50	46	353	13.02%
2020/06/03	4	25.08	4	24.99	25.30	0	327	0.00%
2020/06/02	31	24.31	12	24.20	24.20	19	304	6.24%
2020/06/01	1	24.25	4	23.44	23.85	-3	293	-1.02%
2020/05/27	24	22.39	22	22.64	22.70	2	263	0.76%
2020/05/26	1	21.20	7	21.46	21.20	-6	231	-2.59%
2020/05/22	3	21.35	3	21.45	21.15	0	232	0.00%
2020/05/11	5	20.65	0	21.10	20.90	5	261	1.91%
2020/05/07	12	21.00	0	0.00	21.00	12	265	4.53%
2020/05/06	0	0.00	1	21.00	20.75	-1	266	-0.38%
2020/05/04	2	20.60	0	0.00	20.60	2	261	0.77%
2020/04/30	0	0.00	2	20.80	21.50	-2	258	-0.77%
2020/04/29	0.1	20.10	1	20.10	20.10	-0.9	253	-0.34%
2020/04/28	1	19.90	4	19.96	19.90	-3	254	-1.18%
2020/04/27	1	19.65	8	19.54	19.65	-7	259	-2.70%
2020/04/23	1	18.70	0	0.00	18.80	1	255	0.39%
2020/04/22	0	19.05	8	18.45	18.50	-8	254	-3.14%
2020/04/21	1	18.55	0	20.70	18.55	1	253	0.39%
2020/04/20	1	19.10	0	0.00	19.10	1	252	0.40%
2020/04/17	2	19.50	0	0.00	19.15	2	252	0.79%
2020/04/16	1	19.05	0	0.00	19.35	1	251	0.40%
2020/04/09	2	19.00	0	0.00	19.20	2	254	0.79%
2020/04/08	3	19.15	0	0.00	19.15	3	254	1.18%
2020/04/06	0	19.35	0	0.00	19.20	0	251	0.00%
2020/03/20	1	16.00	0	0.00	16.40	1	244	0.41%
2020/03/19	0	0.00	8	15.50	15.50	-8	239	-3.33%
2020/03/18	3	17.77	0	0.00	17.20	3	256	1.17%
2020/03/17	0	0.00	8	18.31	18.00	-8	254	-3.15%
2020/03/16	0	0.00	2	19.78	19.50	-2	250	-0.80%
2020/03/13	6	19.60	0	0.00	19.65	6	246	2.43%
2020/03/12	1	22.00	5	22.90	21.75	-4	233	-1.71%
2020/03/06	2	24.90	0	0.00	24.90	2	230	0.87%
2020/03/05	3	24.95	1	25.00	25.00	2	234	0.85%
2020/03/03	0	0.00	2	24.73	24.85	-2	236	-0.85%
2020/02/27	0	0.00	9	24.50	24.65	-9	235	-3.82%
2020/02/25	1	25.00	0	0.00	25.25	1	230	0.43%
2020/02/21	0	0.00	8	25.39	25.45	-8	229	-3.48%
2020/02/20	0	0.00	4	25.56	25.50	-4	227	-1.76%
2020/02/19	0	0.00	2	25.55	25.45	-2	226	-0.88%
2020/02/17	11	25.56	1	25.50	25.50	10	225	4.44%
2020/02/14	1	25.80	1	25.60	25.60	0	221	0.00%
2020/02/13	1	25.00	0	0.00	24.95	1	209	0.48%
2020/02/12	4	25.11	1	25.05	24.90	3	208	1.44%
2020/02/11	0	24.05	0	0.00	23.85	0	214	0.00%
2020/02/05	0	0.00	0.1	23.30	23.00	-0.1	219	-0.05%
2020/02/03	0	0.00	1	21.60	22.40	-1	221	-0.45%
2020/01/30	0	0.00	2	23.35	23.40	-2	219	-0.91%
2020/01/09	1	25.00	0	0.00	24.75	1	244	0.41%
2020/01/03	2	25.00	1	24.90	25.00	1	248	0.40%
2020/01/02	0	0.00	3	25.30	25.20	-3	250	-1.20%
2019/12/30	0	0.00	1	25.45	25.20	-1	251	-0.40%
2019/12/27	3	25.45	0	0.00	25.45	3	251	1.19%
2019/12/26	0	25.60	0	0.00	25.60	0	250	0.00%
2019/12/24	3	24.65	0	0.00	24.65	3	248	1.21%
2019/12/20	0.1	24.60	0	0.00	24.60	0.1	249	0.03%
2019/12/13	7	23.96	0	0.00	24.15	7	261	2.67%
2019/12/12	0	0.00	14	25.06	25.05	-14	241	-5.79%
2019/12/10	1	25.30	0	0.00	25.35	1	246	0.41%
2019/12/05	2	24.98	0	0.00	25.10	2	251	0.80%
2019/12/03	1	24.60	0	0.00	24.60	1	260	0.38%
2019/12/02	1	25.00	0	0.00	25.00	1	269	0.37%
2019/11/27	1	25.90	0	0.00	26.10	1	271	0.37%
2019/11/21	1	25.60	1	25.70	25.80	0	288	0.00%
2019/11/20	1	25.85	0	0.00	25.85	1	316	0.32%
2019/11/15	3	25.93	2	25.85	25.95	1	327	0.31%
2019/11/14	0	0.00	1	25.95	25.90	-1	329	-0.30%
2019/11/12	10	26.30	2	26.18	26.15	8	333	2.40%
2019/11/11	1	26.60	3	26.70	26.65	-2	336	-0.59%
2019/11/08	4	27.78	0	0.00	26.90	4	343	1.16%
2019/11/07	2	27.20	1	26.50	27.30	1	333	0.30%
2019/11/04	0	26.90	0	0.00	26.90	0	341	0.00%
2019/11/01	0	0.00	0.3	26.95	26.95	-0.3	345	-0.10%
2019/10/31	0	0.00	3	26.65	26.80	-3	353	-0.85%
2019/10/30	0	0.00	1	26.85	26.90	-1	359	-0.28%
2019/10/24	1	27.05	0	0.00	27.05	1	453	0.22%
2019/10/23	0	0.00	2	27.10	27.10	-2	484	-0.41%
2019/10/21	2	26.75	5	26.90	26.80	-3	534	-0.56%
2019/10/18	1	26.65	0	0.00	27.05	1	576	0.17%
2019/10/17	2	27.05	0	0.00	27.15	2	563	0.35%
2019/10/16	8	26.81	0	0.00	26.80	8	562	1.42%
2019/10/14	2	27.10	0	0.00	26.95	2	561	0.36%
2019/10/07	3	27.85	0	0.00	27.60	3	570	0.53%
2019/10/02	0	0.00	8	27.63	27.60	-8	571	-1.40%
2019/09/27	0	0.00	10	27.55	27.45	-10	574	-1.74%
2019/09/25	1	28.25	0	0.00	28.05	1	583	0.17%
2019/09/24	22	28.73	6	28.53	28.40	16	587	2.73%
2019/09/17	3	27.88	0	0.00	27.85	3	594	0.50%
2019/09/11	0	0.00	35	28.85	28.65	-35	599	-5.84%
2019/09/10	1	28.70	0	0.00	28.80	1	598	0.17%
2019/09/09	10	28.90	1	28.85	28.90	9	599	1.50%
2019/09/06	1	29.00	6	29.16	29.15	-5	599	-0.83%
2019/09/05	25	29.68	0	0.00	29.45	25	596	4.19%
2019/09/04	6	29.92	0	0.00	29.75	6	592	1.01%
2019/09/03	0	0.00	1	29.10	29.00	-1	581	-0.17%
2019/08/30	0	0.00	4	28.80	28.65	-4	578	-0.69%
2019/08/28	0	0.00	2	28.95	28.65	-2	573	-0.35%
2019/08/27	2	29.60	0	0.00	29.10	2	570	0.35%
2019/08/26	0	0.00	15	28.90	29.10	-15	567	-2.64%
2019/08/23	11	29.76	15	29.23	29.70	-4	564	-0.71%
2019/08/22	1	28.35	5	28.41	28.40	-4	551	-0.73%
2019/08/21	4	28.26	0	0.00	28.25	4	548	0.73%
2019/08/20	2	28.40	30	28.03	28.00	-28	547	-5.11%
2019/08/19	6	27.93	4	27.94	27.90	2	544	0.37%
2019/08/16	4	27.65	8	27.40	27.70	-4	543	-0.74%
2019/08/15	1	27.15	32	27.23	27.30	-31	541	-5.72%
2019/08/14	12	27.99	7	27.62	27.65	5	540	0.93%
2019/08/13	0	0.00	15	28.49	28.20	-15	527	-2.85%
2019/08/12	25	29.01	11	29.08	29.20	14	525	2.67%
2019/08/08	7	28.58	0	0.00	28.40	7	520	1.35%
2019/08/07	5	28.19	0	0.00	28.15	5	521	0.96%
2019/08/06	2	27.33	2	27.25	27.90	0	521	0.00%
2019/08/05	22	28.55	13	28.53	28.30	9	519	1.73%
2019/08/02	7	28.98	56	28.84	29.00	-49	524	-9.34%
2019/08/01	6	29.66	1	29.50	29.40	5	522	0.96%
2019/07/31	0	0.00	2	29.68	29.70	-2	519	-0.38%
2019/07/30	3	29.75	21	30.02	29.65	-18	515	-3.49%
2019/07/29	10	31.00	10	31.16	30.80	0	506	0.00%
2019/07/26	25	31.50	70	31.38	31.50	-45	485	-9.27%
2019/07/25	51	30.72	12	30.60	30.85	39	442	8.82%
2019/07/24	2	29.40	2	29.30	29.80	0	418	0.00%
2019/07/23	144	30.04	125	30.03	29.50	19	419	4.53%	大買/大賣/
2019/07/22	31	29.72	28	29.73	29.95	3	399	0.75%
2019/07/19	3	28.62	6	28.45	28.65	-3	362	-0.83%
2019/07/18	0	0.00	3	28.25	28.30	-3	367	-0.82%
2019/07/17	0	0.00	4	28.28	28.30	-4	378	-1.06%
2019/07/16	3	28.68	0	0.00	28.40	3	396	0.76%
2019/07/15	18	28.38	3	28.25	28.60	15	420	3.57%
2019/07/12	0	0.00	5	28.30	28.25	-5	484	-1.03%
2019/07/11	8	28.24	6	28.06	28.10	2	568	0.35%
2019/07/10	4	27.50	1	27.25	27.60	3	577	0.52%
2019/07/09	0	0.00	12	27.28	27.25	-12	625	-1.92%
2019/07/08	3	27.50	0	0.00	27.50	3	638	0.47%
2019/07/04	3	27.75	0	0.00	27.65	3	695	0.43%
2019/07/03	2	28.88	3	28.80	28.70	-1	705	-0.14%
2019/07/02	22	29.08	3	29.03	29.05	19	749	2.54%
2019/07/01	17	28.88	4	28.78	28.95	13	819	1.59%
2019/06/28	1	28.50	37	28.66	28.55	-36	832	-4.33%
2019/06/27	116	28.84	77	29.02	28.60	39	849	4.59%	大買/
2019/06/25	17	28.21	0	0.00	27.90	17	888	1.91%
2019/06/24	1	28.20	1	28.20	28.20	0	1,070	0.00%
2019/06/21	10	28.26	1	28.50	28.10	9	1,198	0.75%
2019/06/20	1	27.85	4	28.05	28.10	-3	1,212	-0.25%
2019/06/19	5	27.65	2	27.83	27.85	3	1,246	0.24%
2019/06/18	0	0.00	5.1	27.45	27.40	-5.1	1,246	-0.41%
2019/06/17	0	0.00	20	27.40	27.40	-20	1,255	-1.59%
2019/06/14	0.1	27.20	2	27.45	27.40	-2	1,258	-0.15%
2019/06/12	1	27.55	8	27.48	27.55	-7	1,270	-0.55%
2019/06/11	0	0.00	11	27.32	27.30	-11	1,270	-0.87%
2019/06/10	1	27.35	1	27.40	27.25	0	1,272	0.00%
2019/06/06	7	26.63	0	0.00	26.80	7	1,276	0.55%
2019/06/05	0	0.00	20	27.04	26.85	-20	1,277	-1.57%
2019/06/04	0	0.00	8	26.95	26.90	-8	1,281	-0.62%
2019/06/03	3	27.10	0	0.00	27.00	3	1,289	0.23%
2019/05/31	0	0.00	1	27.25	27.45	-1	1,346	-0.07%
2019/05/30	4	27.13	1	27.50	27.25	3	1,356	0.22%
2019/05/29	15	27.52	18	27.63	27.40	-3	1,357	-0.22%
2019/05/28	0	0.00	2	26.65	26.55	-2	1,348	-0.15%
2019/05/27	0	0.00	17	26.13	26.10	-17	1,356	-1.25%
2019/05/23	2	26.10	0	0.00	26.25	2	1,373	0.15%
2019/05/22	0	0.00	1	27.30	26.75	-1	1,406	-0.07%
2019/05/21	10	27.00	0	0.00	27.00	10	1,424	0.70%
2019/05/20	4	26.58	3	26.55	26.55	1	1,472	0.07%
2019/05/17	1	27.00	0	0.00	26.85	1	1,492	0.07%
2019/05/16	3	27.70	0	0.00	27.60	3	1,564	0.19%
2019/05/15	4	27.98	0	0.00	28.10	4	1,603	0.25%
2019/05/14	0	0.00	1	27.35	27.40	-1	1,611	-0.06%
2019/05/13	3	27.07	2	27.05	27.00	1	1,618	0.06%
2019/05/10	10	28.65	1	28.30	28.15	9	1,615	0.56%
2019/05/09	4	28.70	3	28.43	28.45	1	1,615	0.06%
2019/05/08	7	28.85	0	0.00	29.00	7	1,615	0.43%
2019/05/07	0	0.00	11	29.25	29.10	-11	1,649	-0.67%
2019/05/06	6	28.83	19	28.78	28.85	-13	1,680	-0.77%
2019/05/03	27	29.99	0	0.00	29.65	27	1,689	1.60%
2019/04/30	8	29.43	10	29.45	29.45	-2	1,717	-0.12%
2019/04/29	4.2	29.83	7	29.51	29.25	-2.8	1,762	-0.16%
2019/04/26	8	30.35	44	30.64	30.35	-36	1,762	-2.04%
2019/04/25	4	31.73	0	0.00	31.60	4	1,766	0.23%
2019/04/23	10	31.92	3	32.03	31.80	7	1,755	0.40%
2019/04/22	3	32.25	33	32.50	32.60	-30	1,750	-1.71%
2019/04/19	10	32.72	50	32.60	32.60	-40	1,741	-2.30%
2019/04/18	74	32.93	25	33.30	32.10	49	1,724	2.84%
2019/04/17	219	32.36	237	32.61	32.60	-18	1,669	-1.08%	大買/大賣/
2019/04/16	11	31.83	2	31.60	31.65	9	1,654	0.54%
2019/04/15	230	31.79	236	32.24	31.90	-6	1,647	-0.36%	大買/大賣/
2019/04/12	5	30.80	0	0.00	30.75	5	1,608	0.31%
2019/04/11	27	31.67	6	31.76	31.50	21	1,599	1.31%
2019/04/09	1	30.95	2	31.70	30.85	-1	1,586	-0.06%
2019/04/08	26	31.83	3	31.53	31.30	23	1,581	1.45%
2019/04/03	74	31.60	23	31.56	31.20	51	1,545	3.30%
2019/04/02	11	30.55	26	30.84	30.55	-15	1,526	-0.98%
2019/04/01	21	31.09	1	31.20	30.85	20	1,544	1.30%
2019/03/29	11	31.45	54	31.28	31.40	-43	1,552	-2.77%
2019/03/28	7	32.12	9	32.21	31.80	-2	1,539	-0.13%
2019/03/27	96	32.76	39	32.52	32.80	57	1,509	3.78%
2019/03/26	57	32.16	75	31.64	33.05	-18	1,325	-1.36%
2019/03/25	2	29.45	12	29.38	30.05	-10	1,197	-0.83%
2019/03/22	15	29.91	2	30.23	30.35	13	1,182	1.10%
2019/03/21	0	0.00	1	29.25	29.25	-1	1,151	-0.09%
2019/03/20	1	29.40	0	0.00	29.45	1	1,147	0.09%
2019/03/18	3	29.30	2	29.30	29.30	1	1,137	0.09%
2019/03/15	5	28.89	0	0.00	29.10	5	1,132	0.44%
2019/03/14	6	28.99	3	29.30	28.95	3	1,133	0.26%
2019/03/13	8	29.10	0	0.00	29.10	8	1,140	0.70%
2019/03/12	13	29.09	1	29.15	28.80	12	1,140	1.05%
2019/03/11	5	29.15	0	0.00	29.10	5	1,142	0.44%
2019/03/08	30	28.66	5	28.85	28.90	25	1,156	2.16%
2019/03/07	2	29.15	0	0.00	28.85	2	1,161	0.17%
2019/03/06	4	29.78	6	29.77	29.60	-2	1,192	-0.17%
2019/03/05	1	29.25	1	29.25	29.45	0	1,174	0.00%
2019/03/04	0	0.00	1	28.85	28.95	-1	1,177	-0.08%
2019/02/27	5	28.14	0	0.00	28.30	5	1,174	0.43%
2019/02/26	1	28.60	0	0.00	28.45	1	1,167	0.09%
2019/02/25	3	29.07	5	29.15	29.05	-2	1,159	-0.17%
2019/02/22	1	29.20	2	29.20	29.10	-1	1,153	-0.09%
2019/02/21	5	29.94	13	29.84	29.45	-8	1,142	-0.70%
2019/02/20	4	29.19	46	29.27	29.35	-42	1,108	-3.79%
2019/02/19	30	29.33	13	29.28	29.25	17	1,093	1.56%
2019/02/18	2	28.30	8	28.54	28.45	-6	1,043	-0.58%
2019/02/15	20	28.57	31	28.70	28.40	-11	1,021	-1.08%
2019/02/14	21	27.80	18	27.81	27.70	3	944	0.32%
2019/02/13	5	26.95	0	0.00	27.25	5	903	0.55%
2019/02/12	23	26.94	0	0.00	27.00	23	897	2.56%
2019/02/11	2	26.50	0	0.00	26.50	2	888	0.23%
2019/01/30	0	0.00	11	26.60	26.50	-11	884	-1.24%
2019/01/28	21	27.56	13	27.30	27.25	8	872	0.92%
2019/01/25	6	27.28	5	27.50	27.10	1	840	0.12%
2019/01/24	3	26.88	0	0.00	26.90	3	811	0.37%
2019/01/23	156	27.14	164	27.04	27.05	-8	800	-1.00%	大買/大賣/
2019/01/22	9	26.48	2	26.48	26.45	7	772	0.91%
2019/01/21	77	27.53	58	27.26	27.10	19	763	2.49%
2019/01/18	0	0.00	13	26.67	26.85	-13	713	-1.82%
2019/01/17	7	26.67	13	26.59	26.55	-6	707	-0.85%
2019/01/16	0	0.00	4	25.83	25.85	-4	681	-0.59%
2019/01/15	2	25.60	0	0.00	25.50	2	677	0.30%
2019/01/14	7	25.56	0	0.00	25.35	7	675	1.04%
2019/01/11	3	25.85	0	0.00	25.65	3	673	0.45%
2019/01/10	1	26.90	1	26.80	26.40	0	663	0.00%
2019/01/09	10	26.53	3	26.62	26.30	7	656	1.07%
2019/01/08	5	27.24	6	27.15	26.95	-1	648	-0.15%
2019/01/07	4	25.70	2	25.65	26.30	2	579	0.35%
2019/01/04	7	25.01	6	24.94	24.85	1	576	0.17%
2019/01/02	0	0.00	2	26.68	26.20	-2	574	-0.35%
2018/12/28	0	0.00	4	26.40	26.40	-4	541	-0.74%
2018/12/27	2	25.73	0	0.00	25.40	2	540	0.37%
2018/12/26	9	26.04	5	26.00	25.35	4	532	0.75%
2018/12/25	18	27.09	17	27.24	26.35	1	519	0.19%
2018/12/24	12	27.18	18	26.26	27.50	-6	465	-1.29%
2018/12/22	16	25.78	5	25.90	25.60	11	433	2.54%
2018/12/21	5	25.50	0	0.00	25.50	5	407	1.23%
2018/12/11	1	24.50	0	0.00	24.45	1	405	0.25%
2018/12/06	1	24.90	7	25.19	24.90	-6	417	-1.44%
2018/12/05	0	0.00	16	26.30	26.35	-16	417	-3.83%
2018/12/04	1	26.85	0	0.00	26.60	1	430	0.23%
2018/12/03	2	26.98	0	0.00	27.15	2	443	0.45%
2018/11/29	20	26.60	28	27.24	26.20	-8	435	-1.84%
2018/11/28	29	25.58	5	26.49	27.05	24	402	5.96%
2018/11/27	2	24.90	2	25.05	24.60	0	373	0.00%
2018/11/21	2	23.73	0	0.00	23.60	2	373	0.54%
2018/11/16	0	0.00	2	23.70	23.70	-2	378	-0.53%
2018/11/12	3	23.52	0	0.00	23.55	3	399	0.75%
2018/11/08	3	24.25	0	0.00	23.80	3	409	0.73%
2018/11/05	0	0.00	2	24.50	24.00	-2	436	-0.46%
2018/11/02	2	23.75	1	24.15	23.85	1	437	0.23%
2018/10/29	0	0.00	1	22.40	22.10	-1	441	-0.23%
2018/10/26	0	0.00	4	21.84	21.95	-4	453	-0.88%
2018/10/25	1	21.85	0	0.00	21.65	1	458	0.22%
2018/10/24	0	0.00	2	24.00	23.55	-2	455	-0.44%
2018/10/22	0	0.00	1	24.00	23.95	-1	475	-0.21%
2018/10/18	1	24.35	0	0.00	24.20	1	592	0.17%
2018/10/16	0	0.00	2	24.20	24.25	-2	624	-0.32%
2018/10/12	1	24.00	0	0.00	24.50	1	629	0.16%
2018/10/11	5	24.86	12	24.85	24.85	-7	648	-1.08%
2018/10/09	0	0.00	3	27.30	27.60	-3	642	-0.47%
2018/10/08	2	28.25	0	0.00	28.10	2	649	0.31%
2018/10/05	3	28.00	4	28.04	27.90	-1	660	-0.15%
2018/10/03	0	0.00	1	29.80	29.30	-1	655	-0.15%
2018/09/28	1	30.25	1	30.05	30.10	0	667	0.00%
2018/09/27	1	30.60	0	0.00	30.10	1	674	0.15%
2018/09/26	0	0.00	1	29.30	29.40	-1	668	-0.15%
2018/09/25	3	29.50	2	29.33	29.30	1	674	0.15%
2018/09/19	1	29.40	0	0.00	29.40	1	693	0.14%
2018/09/17	1	29.10	0	0.00	29.70	1	712	0.14%
2018/09/14	3	30.08	5	30.04	30.35	-2	721	-0.28%
2018/09/13	1	28.35	0	0.00	28.55	1	712	0.14%
2018/09/12	0	0.00	2	28.45	28.35	-2	719	-0.28%
2018/09/11	6	28.10	1	28.30	28.20	5	731	0.68%
2018/09/10	7	28.33	9	27.99	26.65	-2	741	-0.27%
2018/09/07	8	29.02	7	28.74	28.60	1	760	0.13%
2018/09/06	4	30.64	7	30.84	30.45	-3	757	-0.40%
2018/09/05	1	30.85	0	0.00	30.85	1	781	0.13%
2018/09/03	7	31.46	2	31.40	31.20	5	926	0.54%
2018/08/31	4	32.26	0	0.00	32.25	4	934	0.43%
2018/08/29	1	33.00	1	32.90	32.90	0	996	0.00%
2018/08/28	6	33.56	3	33.63	33.05	3	1,015	0.30%
2018/08/27	1	32.85	14	32.52	33.00	-13	1,038	-1.25%
2018/08/24	0	0.00	2	32.05	32.05	-2	1,071	-0.19%
2018/08/22	0	0.00	2	33.35	32.55	-2	1,160	-0.17%
2018/08/21	2	32.60	6	32.95	32.80	-4	1,303	-0.31%
2018/08/20	0	0.00	3	32.50	32.40	-3	1,416	-0.21%
2018/08/16	0	0.00	16	33.98	34.05	-16	1,517	-1.05%
2018/08/15	0	0.00	26	33.78	34.80	-26	1,624	-1.60%
2018/08/14	5	34.28	0	0.00	34.80	5	1,649	0.30%
2018/08/13	6	34.19	74	33.90	33.60	-68	1,790	-3.80%
2018/08/10	2	36.10	3	35.85	35.80	-1	1,814	-0.06%
2018/08/09	0	0.00	2	36.50	36.45	-2	1,904	-0.10%
2018/08/08	2	37.18	0	0.00	36.90	2	1,918	0.10%
2018/08/07	0	0.00	1	36.80	36.85	-1	1,941	-0.05%
2018/08/03	74	37.09	1	37.15	36.85	73	1,986	3.68%
2018/08/02	0	0.00	3	37.30	36.85	-3	2,042	-0.15%
2018/07/30	0	0.00	11	37.90	37.90	-11	2,096	-0.52%
2018/07/27	0	0.00	5.1	38.91	38.90	-5.1	2,089	-0.24%
2018/07/26	4	39.85	4	39.08	39.10	0	2,083	0.00%
2018/07/25	21.2	40.10	12	40.08	39.60	9.2	2,061	0.45%
2018/07/24	8	38.73	0	0.00	38.55	8	1,968	0.41%
2018/07/23	1	38.00	1	37.45	37.40	0	1,952	0.00%
2018/07/19	2	37.98	0	0.00	38.00	2	1,947	0.10%
2018/07/18	15	39.45	13	38.78	38.15	2	1,961	0.10%
2018/07/16	9	38.43	1	38.10	37.80	8	1,944	0.41%
2018/07/13	1	38.15	0	0.00	38.00	1	1,957	0.05%
2018/07/06	1	35.30	7.1	34.92	35.45	-6.1	1,983	-0.31%
2018/07/05	1	37.00	2	37.00	36.45	-1	1,989	-0.05%
2018/07/03	6	38.87	1	37.80	37.80	5	1,992	0.25%
2018/07/02	4	39.18	0	0.00	39.00	4	1,994	0.20%
2018/06/29	0	0.00	2	38.88	38.85	-2	1,993	-0.10%
2018/06/28	2	38.60	1	38.15	38.20	1	2,000	0.05%
2018/06/27	0	0.00	2	38.50	38.20	-2	2,012	-0.10%
2018/06/26	1	38.70	0	0.00	38.90	1	2,013	0.05%
2018/06/25	4	38.00	6	37.40	37.55	-2	2,021	-0.10%
2018/06/22	0	0.00	1	38.30	38.25	-1	2,024	-0.05%
2018/06/21	0	0.00	1	38.65	38.75	-1	2,033	-0.05%
2018/06/20	0	0.00	1	38.20	38.60	-1	2,049	-0.05%
2018/06/19	0	0.00	2	38.15	39.30	-2	2,073	-0.10%
2018/06/15	9	39.92	3	39.57	39.10	6	2,082	0.29%
2018/06/13	0	0.00	1	41.60	40.80	-1	2,155	-0.05%
2018/06/12	1	41.80	3	42.07	41.80	-2	2,147	-0.09%
2018/06/11	9	42.11	7	42.43	42.15	2	2,132	0.09%
2018/06/08	3	41.00	3	40.63	40.30	0	2,063	0.00%
2018/06/07	2	41.15	2	41.50	40.30	0	2,119	0.00%
2018/06/06	5	40.84	6	40.53	41.30	-1	2,139	-0.05%
2018/06/05	19	40.20	19	39.73	40.20	0	2,161	0.00%
2018/06/04	16	40.76	17	40.48	40.50	-1	2,276	-0.04%
2018/06/01	14	40.06	21	39.90	39.60	-7	2,486	-0.28%
2018/05/31	16	41.31	7	40.70	40.10	9	2,657	0.34%
2018/05/30	5	40.90	18	40.58	41.00	-13	2,817	-0.46%
2018/05/29	37	43.36	35	42.81	41.15	2	2,862	0.07%
2018/05/28	17	41.34	18	41.02	41.90	-1	2,868	-0.03%
2018/05/25	5	39.40	5	39.75	39.15	0	2,965	0.00%
2018/05/24	8	39.51	2	39.98	39.50	6	3,101	0.19%
2018/05/23	17	40.02	23	39.70	39.60	-6	3,135	-0.19%
2018/05/22	4	39.08	5	38.58	38.10	-1	3,165	-0.03%
2018/05/21	67	39.56	58	39.50	38.80	9	3,176	0.28%
2018/05/18	4	36.65	5	37.26	37.90	-1	3,055	-0.03%
2018/05/17	21	37.51	24	37.99	37.10	-3	3,061	-0.10%
2018/05/16	12	36.74	3	36.10	35.50	9	3,013	0.30%
2018/05/15	37	36.63	0	0.00	36.25	37	3,088	1.20%
2018/05/14	0	0.00	3	36.35	36.95	-3	3,123	-0.10%
2018/05/11	40	36.33	1	35.75	35.40	39	3,157	1.24%
2018/05/10	9	36.38	22	36.72	36.10	-13	3,235	-0.40%
2018/05/09	4	35.33	0	0.00	34.90	4	3,271	0.12%
2018/05/08	3	35.62	23	35.59	34.65	-20	3,501	-0.57%
2018/05/07	0	0.00	1	33.60	33.60	-1	3,981	-0.03%
2018/05/03	0	0.00	5	31.00	31.05	-5	4,472	-0.11%
2018/04/25	0	0.00	15	30.60	30.85	-15	4,624	-0.32%
2018/04/24	20	31.00	20	30.50	30.45	0	4,641	0.00%
2018/04/23	0	0.00	1	33.80	32.60	-1	4,671	-0.02%
2018/04/19	2	33.85	1	34.00	34.05	1	4,766	0.02%
2018/04/18	2	32.00	2	31.70	31.90	0	4,797	0.00%
2018/04/17	2	31.30	0	0.00	31.30	2	4,802	0.04%
2018/04/11	0	0.00	1	35.30	34.60	-1	4,868	-0.02%
2018/04/10	3	33.87	0	0.00	33.65	3	4,880	0.06%
2018/04/03	0	0.00	1	35.00	34.60	-1	4,929	-0.02%
2018/04/02	0	0.00	2	34.65	34.50	-2	4,929	-0.04%
2018/03/31	6	34.03	2	34.55	34.05	4	4,948	0.08%
2018/03/30	4	35.30	0	0.00	34.60	4	4,943	0.08%
2018/03/29	1	36.10	1	36.00	35.90	0	4,958	0.00%
2018/03/28	1	36.10	17	35.70	35.80	-16	4,989	-0.32%
2018/03/27	6	35.22	2	35.50	35.45	4	4,984	0.08%
2018/03/26	2	35.00	5	35.19	34.80	-3	4,998	-0.06%
2018/03/23	4	33.80	19	34.54	34.85	-15	4,997	-0.30%
2018/03/22	7	36.67	19	35.68	35.50	-12	4,980	-0.24%
2018/03/21	21	37.66	2	37.35	37.05	19	4,951	0.38%
2018/03/20	17	37.64	22	37.68	37.40	-5	4,937	-0.10%
2018/03/19	7	37.14	11	36.87	36.80	-4	4,865	-0.08%
2018/03/16	1	36.40	0	0.00	36.00	1	4,845	0.02%
2018/03/15	1	35.80	1	35.85	36.40	0	4,836	0.00%
2018/03/14	4	36.61	3	36.37	36.65	1	4,820	0.02%
2018/03/13	21	38.04	29	37.59	37.45	-8	4,793	-0.17%
2018/03/12	14	38.03	3	37.10	36.65	11	4,731	0.23%
2018/03/09	19	37.28	17	37.19	36.90	2	4,707	0.04%
2018/03/08	12	38.06	16	37.35	37.40	-4	4,689	-0.09%
2018/03/07	51	38.46	34	38.84	37.30	17	4,591	0.37%
2018/03/06	57	38.00	27	37.99	37.75	30	4,410	0.68%
2018/03/05	39.3	36.66	76	37.14	36.10	-36.7	4,278	-0.86%
2018/03/02	39	34.86	24	34.79	34.60	15	4,199	0.36%
2018/03/01	28	36.72	20	36.73	36.50	8	4,145	0.19%
2018/02/27	44	36.60	37	36.53	35.70	7	4,037	0.17%
2018/02/26	32	34.46	20	36.14	36.40	12	3,877	0.31%
2018/02/23	7	32.81	18	32.29	33.10	-11	3,759	-0.29%
2018/02/22	39	31.47	16	31.36	31.45	23	3,922	0.59%
2018/02/21	5	29.69	12	29.06	29.75	-7	3,850	-0.18%
2018/02/12	13	27.11	1	28.00	27.05	12	3,901	0.31%
2018/02/09	10	27.42	38	27.22	27.45	-28	3,929	-0.71%
2018/02/08	1	28.45	0	0.00	28.45	1	3,994	0.03%
2018/02/07	21	30.65	76	29.71	29.05	-55	4,013	-1.37%
2018/02/06	10	30.32	11	31.10	30.10	-1	4,044	-0.02%
2018/02/05	14	33.14	26	33.22	33.40	-12	4,135	-0.29%
2018/02/02	33	36.02	18	36.30	35.40	15	4,256	0.35%
2018/02/01	28	38.48	20	38.36	38.00	8	4,414	0.18%
2018/01/31	116	38.18	118	37.73	39.00	-2	4,545	-0.04%	大買/大賣/
2018/01/30	170	38.51	117	38.09	37.10	53	4,351	1.22%	大買/大賣/
2018/01/29	44	37.26	98	37.78	38.50	-54	3,942	-1.37%
2018/01/26	150	34.21	94	34.30	35.00	56	3,950	1.42%	大買/
2018/01/25	21	32.38	22	32.14	31.85	-1	3,732	-0.03%
2018/01/24	0	0.00	3	31.20	31.20	-3	3,672	-0.08%
2018/01/23	11	31.60	0	0.00	31.15	11	3,697	0.30%
2018/01/19	3	30.80	2	31.30	31.60	1	3,665	0.03%
2018/01/18	3	31.70	4	32.15	31.30	-1	3,639	-0.03%
2018/01/17	153	31.87	151	31.89	31.80	2	3,624	0.06%	大買/大賣/
2018/01/16	3	32.07	14	32.04	31.65	-11	3,589	-0.31%
2018/01/12	28	31.84	24	31.62	30.70	4	3,480	0.11%
2018/01/11	2.1	29.79	1	29.80	29.80	1.1	3,427	0.03%
2018/01/10	7	29.49	55	30.13	28.90	-48	3,415	-1.41%
2018/01/09	0	0.00	10	30.65	30.25	-10	3,392	-0.29%
2018/01/08	115	30.75	111	31.51	30.80	4	3,381	0.12%	大買/大賣/
2018/01/05	53	31.45	11	30.91	31.00	42	3,343	1.26%
2018/01/04	10	31.00	0	0.00	30.75	10	3,309	0.30%
2018/01/03	6	30.20	8	30.46	30.40	-2	3,282	-0.06%
2018/01/02	102	30.76	104	30.90	30.60	-2	3,261	-0.06%	大買/大賣/