曜越 (3540)-台新-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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	1	41.55	1	42.60	41.35	0	2,618	0.00%
2024/05/02	1	41.80	1	42.30	41.90	0	2,617	0.00%
2024/04/30	2	42.10	0	0.00	42.20	2	2,615	0.08%
2024/04/26	1	41.35	0	0.00	41.35	1	2,627	0.04%
2024/04/25	0	0.00	1	41.60	41.20	-1	2,621	-0.04%
2024/04/24	28	40.92	27	40.85	41.30	1	2,618	0.04%
2024/04/23	10	39.63	10	39.58	39.65	0	2,611	0.00%
2024/04/22	0	0.00	2	40.05	39.30	-2	2,611	-0.08%
2024/04/19	2.2	41.25	12	40.45	40.40	-9.8	2,603	-0.38%
2024/04/18	2	42.83	1	43.00	42.65	1	2,590	0.04%
2024/04/17	3	42.47	13.1	42.88	42.50	-10.1	2,588	-0.39%
2024/04/16	0.1	42.42	2	42.60	42.25	-1.9	2,584	-0.07%
2024/04/15	2	44.37	8	44.16	43.90	-6	2,578	-0.23%
2024/04/12	3.1	45.32	1	46.20	45.10	2.1	2,570	0.08%
2024/04/11	12.5	45.44	2	45.43	45.30	10.5	2,563	0.41%
2024/04/10	3	46.97	3	47.13	47.40	0	2,543	0.00%
2024/04/09	4	46.70	0	0.00	46.60	4	2,539	0.16%
2024/04/08	3	47.42	2	47.40	47.45	1	2,530	0.04%
2024/04/03	3.5	47.38	1	47.20	47.00	2.5	2,530	0.10%
2024/04/02	0.3	48.80	8	49.85	48.35	-7.7	2,516	-0.31%
2024/04/01	0	49.10	1	49.20	49.55	-1	2,504	-0.04%
2024/03/29	3.1	48.83	2	49.13	48.50	1.1	2,508	0.04%
2024/03/28	6	49.14	3.2	48.72	48.80	2.8	2,570	0.11%
2024/03/27	13	50.23	10	50.32	50.40	3	2,595	0.12%
2024/03/26	9.2	50.58	12	51.12	51.00	-2.8	2,608	-0.11%
2024/03/25	6	49.06	2	48.73	48.60	4	2,557	0.16%
2024/03/22	4	49.45	1	49.30	49.40	3	2,543	0.12%
2024/03/21	3	51.10	0	0.00	50.40	3	2,524	0.12%
2024/03/20	5	51.20	2	50.85	50.00	3	2,513	0.12%
2024/03/19	2	52.00	3	51.87	51.80	-1	2,522	-0.04%
2024/03/18	4	52.43	29	53.91	52.40	-25	2,569	-0.97%
2024/03/15	24	54.78	10	54.30	54.20	14	2,526	0.55%
2024/03/14	63	57.28	108.3	57.32	56.80	-45.3	2,450	-1.85%	大賣/
2024/03/13	79.9	55.68	39	54.09	55.00	40.9	2,189	1.87%
2024/03/12	51	56.39	54	56.28	56.20	-3	2,096	-0.14%
2024/03/11	72.3	55.51	83	55.96	54.50	-10.7	2,003	-0.53%
2024/03/08	124	56.15	130	56.39	53.90	-6	1,815	-0.33%	大買/大賣/
2024/03/07	101	54.93	97	55.78	56.80	4	1,475	0.27%	大買/
2024/03/06	46	49.48	19.1	51.10	51.70	26.9	1,164	2.31%
2024/03/05	2	47.43	4	47.16	47.00	-2	1,055	-0.19%
2024/03/04	10.1	46.02	0	0.00	46.30	10.1	1,020	0.99%
2024/03/01	10	45.50	6	45.36	46.25	4	1,009	0.40%
2024/02/29	4	45.04	11	45.93	45.90	-7	982	-0.71%
2024/02/27	3	43.30	0	0.00	42.40	3	924	0.32%
2024/02/26	0	43.00	0	0.00	43.00	0	922	0.00%
2024/02/23	12.7	43.38	0	0.00	42.55	12.7	922	1.38%
2024/02/22	5	43.90	5	44.05	43.90	0	917	0.00%
2024/02/21	0	44.30	1	44.10	44.00	-1	914	-0.11%
2024/02/20	1	44.00	2	44.05	44.00	-1	914	-0.11%
2024/02/19	0	0.00	0.1	45.10	44.70	-0.1	914	-0.01%
2024/02/16	1	44.50	1	45.00	44.80	0	907	0.00%
2024/02/02	1	43.60	1	43.65	43.55	0	888	0.00%
2024/02/01	2	42.55	1	42.30	42.75	1	876	0.11%
2024/01/31	3	42.22	0	0.00	42.95	3	878	0.34%
2024/01/26	0	42.50	0.2	42.20	41.55	-0.2	868	-0.02%
2024/01/25	1	42.70	1	43.05	42.25	0	865	0.00%
2024/01/23	0	0.00	3	43.08	43.45	-3	862	-0.35%
2024/01/18	0	0.00	1	40.50	40.20	-1	843	-0.12%
2024/01/16	0	42.60	0	0.00	41.90	0	846	0.00%
2024/01/12	0.1	42.30	0	0.00	41.30	0.1	845	0.01%
2024/01/11	0	0.00	1	42.25	42.30	-1	843	-0.12%
2024/01/10	2	42.58	0	0.00	42.60	2	846	0.24%
2024/01/05	0	0.00	5	44.26	44.25	-5	837	-0.60%
2024/01/04	0	0.00	5	44.35	44.10	-5	838	-0.60%
2024/01/03	0	0.00	0	45.35	44.60	0	838	0.00%
2023/12/29	1	45.45	1	44.80	44.80	0	832	0.00%
2023/12/28	0.1	45.85	2	46.03	45.50	-1.9	826	-0.23%
2023/12/27	5	45.66	2	45.50	45.50	3	828	0.36%
2023/12/26	11	46.08	7	45.64	45.55	4	829	0.48%
2023/12/25	17.1	47.41	8	46.98	46.30	9.1	818	1.11%
2023/12/22	4	47.09	12	47.69	47.45	-8	745	-1.07%
2023/12/21	0	0.00	1	47.00	46.55	-1	698	-0.14%
2023/12/20	11	45.41	10	43.97	45.10	1	669	0.15%
2023/12/19	1	43.50	0	0.00	42.95	1	651	0.15%
2023/12/18	0	0.00	9	44.31	44.05	-9	644	-1.40%
2023/12/15	3	45.07	1	45.65	44.95	2	638	0.31%
2023/12/14	10.1	47.31	15	46.48	46.20	-4.9	631	-0.78%
2023/12/13	21.1	47.67	16.4	47.10	46.75	4.7	589	0.80%
2023/12/12	0	0.00	2	44.30	44.10	-2	522	-0.38%
2023/12/11	1	44.50	1	44.70	44.80	0	521	0.00%
2023/12/08	5.1	45.06	3	45.30	45.00	2.1	512	0.40%
2023/12/07	6.2	46.19	13.4	46.10	44.55	-7.2	504	-1.43%
2023/12/06	20.2	46.58	10	46.92	47.50	10.2	472	2.16%
2023/12/04	4	44.46	10	45.63	44.70	-6	404	-1.47%
2023/12/01	9.1	43.74	1	43.35	44.70	8.1	369	2.20%
2023/11/30	5.2	43.00	5	42.50	42.55	0.2	343	0.06%
2023/11/28	1	40.30	3	41.27	41.35	-2	300	-0.67%
2023/11/24	0	41.05	2	40.50	40.50	-2	294	-0.68%
2023/11/15	0	0.00	1	39.10	39.10	-1	300	-0.33%
2023/11/07	0	39.00	0	0.00	39.25	0	350	0.00%
2023/11/01	0	0.00	1	37.30	37.30	-1	397	-0.25%
2023/10/31	0.3	37.30	5	37.64	36.90	-4.7	415	-1.13%
2023/10/26	0	0.00	1	38.60	38.65	-1	507	-0.20%
2023/10/25	0	0.00	2	39.65	39.65	-2	526	-0.38%
2023/10/24	2	38.80	0	0.00	38.80	2	546	0.37%
2023/10/20	3	36.50	0	0.00	36.70	3	708	0.42%
2023/10/19	0	0.00	2	37.60	37.85	-2	776	-0.26%
2023/10/18	1	38.30	0	0.00	38.20	1	815	0.12%
2023/10/13	0	0.00	0.1	41.15	40.90	-0.1	1,017	-0.01%
2023/10/12	0	0.00	1	40.50	40.65	-1	1,313	-0.08%
2023/10/11	1	39.65	0	0.00	39.50	1	1,454	0.07%
2023/10/05	0	0.00	2	41.30	41.25	-2	1,573	-0.13%
2023/10/03	2	41.55	0	0.00	41.10	2	1,662	0.12%
2023/10/02	0	0.00	5	41.36	41.70	-5	1,669	-0.30%
2023/09/26	1	39.80	0	0.00	39.20	1	1,747	0.06%
2023/09/25	0	0.00	1	40.10	40.00	-1	1,790	-0.06%
2023/09/19	0	0.00	1	39.70	39.70	-1	1,815	-0.06%
2023/09/18	1	40.70	0	0.00	40.65	1	1,823	0.05%
2023/09/14	3	40.52	1	40.90	41.45	2	1,846	0.11%
2023/09/12	5	39.68	6	39.48	39.50	-1	1,856	-0.05%
2023/09/11	8	40.50	0	0.00	39.60	8	1,865	0.43%
2023/09/08	2	40.13	1	39.85	39.85	1	1,873	0.05%
2023/09/07	0	0.00	1	40.50	40.55	-1	1,889	-0.05%
2023/09/06	1	41.50	0	0.00	41.20	1	1,960	0.05%
2023/09/05	1	41.60	1	41.50	41.75	0	2,018	0.00%
2023/09/01	2	41.35	0	0.00	40.80	2	2,053	0.10%
2023/08/28	2	41.10	1	42.40	40.70	1	2,175	0.05%
2023/08/25	0	0.00	4	43.35	42.70	-4	2,202	-0.18%
2023/08/23	1	44.55	1	43.80	43.90	0	2,401	0.00%
2023/08/17	4	45.39	2	45.55	45.80	2	2,729	0.07%
2023/08/14	1	43.50	10	42.92	43.00	-9	2,852	-0.32%
2023/08/11	0	0.00	1	43.60	43.50	-1	2,889	-0.03%
2023/08/10	8.1	44.94	1	44.15	44.15	7.1	3,034	0.23%
2023/08/09	2	45.95	2	46.00	46.00	0	3,068	0.00%
2023/08/07	2	46.58	1	47.00	47.00	1	3,180	0.03%
2023/08/04	3	46.02	5	45.36	46.70	-2	3,191	-0.06%
2023/08/02	2.3	46.00	23	46.78	45.95	-20.7	3,204	-0.65%
2023/08/01	3.1	50.04	4.4	49.46	48.90	-1.3	3,193	-0.04%
2023/07/31	1	51.40	9	52.81	50.80	-8	3,177	-0.25%
2023/07/27	2	51.90	3	52.50	52.10	-1	3,148	-0.03%
2023/07/26	14.2	53.55	15	55.03	52.10	-0.8	3,145	-0.03%
2023/07/25	12	57.00	9.2	56.32	57.10	2.8	3,089	0.09%
2023/07/24	10.1	55.63	8	55.26	54.40	2.1	3,003	0.07%
2023/07/21	1	54.40	6	53.62	53.80	-5	2,941	-0.17%
2023/07/20	6	54.13	4.1	53.61	53.80	1.9	2,920	0.07%
2023/07/19	10	53.09	3	55.00	52.00	7	2,891	0.24%
2023/07/18	25.4	57.17	31	56.69	54.60	-5.7	2,873	-0.20%
2023/07/17	72	60.61	89.2	60.34	59.60	-17.2	2,784	-0.62%
2023/07/14	27	57.50	20.3	58.17	59.10	6.7	2,507	0.27%
2023/07/13	15	54.48	13	53.59	53.80	2	2,407	0.08%
2023/07/12	8	53.54	18	53.46	51.50	-10	2,362	-0.42%
2023/07/11	46	53.79	9	53.67	54.30	37	2,340	1.58%
2023/07/10	1	53.30	0	0.00	51.40	1	2,324	0.04%
2023/07/07	1.1	52.41	0	0.00	52.10	1.1	2,361	0.05%
2023/07/06	0	0.00	4	52.85	53.40	-4	2,394	-0.17%
2023/07/05	9	53.66	21.3	53.31	53.50	-12.3	2,401	-0.51%
2023/07/04	10	52.94	3	53.03	52.80	7	2,384	0.29%
2023/07/03	10	51.34	13	51.74	51.70	-3	2,374	-0.13%
2023/06/30	2	49.40	0	0.00	49.55	2	2,459	0.08%
2023/06/28	0	0.00	1	48.20	48.55	-1	2,497	-0.04%
2023/06/27	1	47.80	9	47.81	47.60	-8	2,503	-0.32%
2023/06/26	2	48.75	0	0.00	48.45	2	2,510	0.08%
2023/06/21	2	48.25	1	49.00	48.90	1	2,503	0.04%
2023/06/20	3	47.57	5.3	47.47	47.25	-2.3	2,496	-0.09%
2023/06/19	0	0.00	1.5	47.89	48.50	-1.5	2,490	-0.06%
2023/06/15	1	49.50	9	49.08	49.15	-8	2,474	-0.32%
2023/06/14	4	49.41	1	48.60	48.35	3	2,468	0.12%
2023/06/13	1	49.00	9	49.27	49.50	-8	2,448	-0.33%
2023/06/12	17.3	50.37	9	50.03	49.20	8.3	2,427	0.34%
2023/06/09	14	53.49	8	53.53	54.20	6	2,353	0.25%
2023/06/08	4.2	50.65	0	0.00	51.00	4.2	2,299	0.18%
2023/06/07	2	52.55	0	0.00	52.30	2	2,285	0.09%
2023/06/06	2	52.30	0	0.00	52.20	2	2,284	0.09%
2023/06/05	13	53.66	15	53.54	53.20	-2	2,266	-0.09%
2023/06/02	1	52.50	8	52.02	51.80	-7	2,228	-0.32%
2023/06/01	9	52.00	3.1	51.32	52.00	5.9	2,199	0.27%
2023/05/31	5	52.20	3	52.37	51.60	2	2,178	0.09%
2023/05/30	7.3	51.76	18.1	51.40	50.80	-10.8	2,142	-0.50%
2023/05/29	61.1	53.14	57.1	53.35	53.00	4	2,098	0.19%
2023/05/26	57.3	50.98	29	50.24	52.70	28.3	1,994	1.42%
2023/05/25	17	49.21	10	48.98	48.10	7	1,847	0.38%
2023/05/24	8	48.01	22	47.95	48.30	-14	1,784	-0.78%
2023/05/23	15	47.90	4	47.89	47.70	11	1,754	0.63%
2023/05/22	4	46.23	7	46.52	46.80	-3	1,689	-0.18%
2023/05/19	12	45.23	18	44.64	44.00	-6	1,631	-0.37%
2023/05/18	8.5	45.82	4	45.36	45.65	4.5	1,625	0.27%
2023/05/17	2	45.05	3	43.78	44.80	-1	1,668	-0.06%
2023/05/16	18	44.72	12	44.15	44.10	6	1,639	0.37%
2023/05/15	18	43.55	13	43.67	44.50	5	1,486	0.34%
2023/05/12	10	43.49	20	43.22	43.75	-10	1,432	-0.70%
2023/05/11	3	39.77	0	0.00	39.80	3	1,324	0.23%
2023/05/10	2	41.30	5	40.23	41.55	-3	1,309	-0.23%
2023/05/09	5	42.35	6	42.38	41.85	-1	1,288	-0.08%
2023/05/08	10	41.61	0	0.00	41.80	10	1,257	0.80%
2023/05/05	3	39.77	1	39.90	39.90	2	1,233	0.16%
2023/05/04	3	39.90	2	40.03	39.90	1	1,225	0.08%
2023/05/03	1	40.80	0	0.00	40.80	1	1,214	0.08%
2023/05/02	5	41.44	4	42.12	42.15	1	1,201	0.08%
2023/04/28	7	39.97	1	40.60	40.75	6	1,177	0.51%
2023/04/27	1	38.65	0.1	38.70	38.90	0.9	1,158	0.07%
2023/04/26	1	37.90	0	0.00	38.75	1	1,155	0.09%
2023/04/25	2	39.35	0	0.00	38.90	2	1,144	0.17%
2023/04/24	0	0.00	1	40.35	40.80	-1	1,125	-0.09%
2023/04/21	0	40.60	3	39.93	39.80	-3	1,118	-0.27%
2023/04/18	1	42.95	0	0.00	43.50	1	1,029	0.10%
2023/04/14	1	42.95	5.1	42.29	42.50	-4.1	962	-0.43%
2023/04/13	18.1	43.37	17	42.09	41.70	1.1	928	0.12%
2023/04/12	4	41.48	2	41.97	40.95	2	861	0.23%
2023/04/11	3	40.90	10	40.33	41.50	-7	815	-0.86%
2023/04/10	5	39.23	4	38.79	38.60	1	767	0.13%
2023/04/07	4	38.24	0	0.00	37.80	4	738	0.54%
2023/04/06	0.1	38.81	1	38.25	38.30	-0.9	725	-0.13%
2023/03/31	129	37.89	124	37.52	38.00	5	693	0.72%	大買/大賣/
2023/03/30	0	0.00	3	37.57	37.65	-3	564	-0.53%
2023/03/29	0	0.00	0	34.10	34.25	0	511	0.00%
2023/03/28	1	34.15	0	0.00	34.05	1	513	0.19%
2023/03/24	0	35.53	1	34.60	34.60	-1	502	-0.20%
2023/03/23	2	35.10	2	34.90	34.10	0	511	0.00%
2023/03/22	0	34.75	0	0.00	34.40	0	509	0.00%
2023/03/17	2	31.80	3	31.65	31.70	-1	526	-0.19%
2023/03/13	1	32.80	4	32.76	33.50	-3	564	-0.53%
2023/03/10	0	0.00	4	33.95	34.30	-4	555	-0.72%
2023/03/08	2	35.18	0	0.00	35.35	2	532	0.38%
2023/03/07	1	35.20	1	35.00	35.10	0	526	0.00%
2023/03/06	3	34.65	7	34.88	34.60	-4	517	-0.77%
2023/03/01	1	33.85	0	0.00	33.60	1	495	0.20%
2023/02/24	17	35.55	19.3	35.13	33.85	-2.3	487	-0.47%
2023/02/23	1	33.95	0	0.00	34.20	1	429	0.23%
2023/02/22	9	34.19	6	34.37	33.90	3	421	0.71%
2023/02/21	5	33.71	2	33.78	33.70	3	407	0.74%
2023/02/20	1	34.60	1	34.50	34.45	0	393	0.00%
2023/02/17	1	34.30	4	34.55	35.00	-3	380	-0.79%
2023/02/16	4	33.85	13	33.58	34.20	-9	365	-2.46%
2023/02/15	48	34.54	42	34.69	34.20	6	337	1.78%
2023/02/14	5	32.85	1	32.85	32.85	4	251	1.59%
2023/02/13	0	0.00	12	29.15	29.90	-12	231	-5.19%
2023/02/10	3	28.70	0	0.00	28.55	3	222	1.35%
2023/02/09	5	28.77	0	0.00	28.65	5	221	2.26%
2023/02/08	10	28.75	1	28.85	29.00	9	219	4.10%
2023/02/02	1	28.20	0	0.00	28.25	1	209	0.48%
2023/01/17	0	0.00	1	26.45	26.30	-1	200	-0.50%
2023/01/16	0	0.00	1	26.35	26.00	-1	200	-0.50%
2023/01/13	0	0.00	2	26.63	26.85	-2	197	-1.01%
2023/01/06	1	27.75	0	0.00	27.75	1	187	0.53%
2023/01/04	1	28.10	0	0.00	27.80	1	189	0.53%
2022/12/29	0	0.00	1	27.00	27.00	-1	184	-0.54%
2022/12/20	0	0.00	1	27.25	26.45	-1	181	-0.55%
2022/12/16	0	0.00	6	28.91	28.50	-6	173	-3.45%
2022/12/15	1	29.35	0	0.00	29.85	1	161	0.62%
2022/12/14	1	28.45	0	0.00	28.30	1	145	0.69%
2022/12/13	7	28.82	7	28.66	28.05	0	137	0.00%
2022/12/12	0	0.00	1	26.70	27.25	-1	121	-0.83%
2022/12/06	28	27.37	21	27.46	27.25	7	105	6.64%
2022/12/05	1	25.85	0	0.00	25.85	1	71	1.41%
2022/11/29	0	0.00	1	22.65	23.00	-1	60	-1.64%
2022/11/28	0	0.00	11	22.85	22.95	-11	60	-18.04%
2022/11/17	1	23.00	0.4	23.30	23.20	0.6	73	0.82%
2022/11/15	1	23.10	0	0.00	23.10	1	77	1.29%
2022/11/14	1	22.50	0	0.00	22.55	1	80	1.24%
2022/11/11	1	22.60	0	0.00	22.45	1	81	1.23%
2022/11/10	1	22.45	0	0.00	22.45	1	80	1.24%
2022/11/09	1	22.65	0	0.00	22.70	1	82	1.21%
2022/11/08	1	22.70	0	0.00	22.65	1	86	1.16%
2022/11/07	5	22.76	0	0.00	22.80	5	86	5.80%
2022/10/13	0	0.00	1	20.50	20.55	-1	116	-0.86%
2022/10/06	1	23.15	0	0.00	23.40	1	121	0.82%
2022/09/16	1	24.10	0	0.00	24.20	1	150	0.67%
2022/09/13	0	25.25	0	0.00	24.95	0	153	0.00%
2022/08/24	1	28.20	0	0.00	27.05	1	209	0.48%
2022/08/11	2	26.05	2	26.30	26.40	0	191	0.00%
2022/08/09	0	0.00	1	25.70	25.85	-1	190	-0.52%
2022/08/05	1	25.60	0	0.00	25.60	1	194	0.51%
2022/07/22	4	26.28	4	26.70	26.70	0	190	0.00%
2022/07/06	0	0.00	19	22.08	21.85	-19	180	-10.51%
2022/07/04	1	22.40	0	0.00	22.40	1	181	0.55%
2022/07/01	12	24.65	11	25.39	23.90	1	183	0.54%
2022/06/30	13	27.12	0	0.00	26.55	13	179	7.24%
2022/06/29	3	28.02	0	0.00	28.00	3	183	1.64%
2022/06/27	0	0.00	12	28.31	29.85	-12	178	-6.71%
2022/06/23	4	27.15	0	0.00	27.10	4	177	2.26%
2022/06/21	8	28.11	0	0.00	28.30	8	173	4.62%
2022/06/20	2	27.80	2	27.55	28.00	0	174	0.00%
2022/06/16	5	29.00	5	28.70	28.80	0	172	0.00%
2022/06/09	0	0.00	2	30.60	30.85	-2	170	-1.18%
2022/06/06	3	31.30	11	31.00	31.50	-8	163	-4.91%
2022/06/02	10	29.30	0	0.00	29.30	10	140	7.11%
2022/05/27	0	26.30	0	0.00	26.35	0	137	0.00%
2022/05/23	0	27.00	0	0.00	26.60	0	142	0.00%
2022/05/20	0	0.00	0.3	27.25	26.65	-0.3	143	-0.21%
2022/05/13	0	0.00	3	26.40	25.95	-3	150	-1.99%
2022/05/12	1	27.75	0	0.00	26.50	1	147	0.68%
2022/04/29	0	0.00	4	29.90	30.30	-4	150	-2.65%
2022/04/28	0	0.00	1	29.50	29.40	-1	151	-0.66%
2022/04/27	0	0.00	5	29.45	29.30	-5	151	-3.30%
2022/04/26	1	30.20	0	0.00	30.00	1	149	0.67%
2022/04/19	0	0.00	0.2	32.70	32.70	-0.2	154	-0.13%
2022/04/18	1	32.75	0	0.00	32.50	1	160	0.62%
2022/04/11	0	36.35	2	36.20	36.05	-2	186	-1.07%
2022/04/07	0	37.40	1	37.35	36.95	-1	193	-0.51%
2022/04/01	3	37.22	3	37.45	36.50	0	221	0.00%
2022/03/30	1	36.30	0	0.00	36.40	1	266	0.37%
2022/03/22	0	0.00	3	36.35	36.95	-3	296	-1.01%
2022/03/18	1	35.50	0	0.00	35.50	1	303	0.33%
2022/03/17	2.6	34.67	0	0.00	34.70	2.6	303	0.86%
2022/03/14	0.2	36.05	0	0.00	36.10	0.2	303	0.06%
2022/03/11	1	36.60	0	0.00	36.70	1	302	0.33%
2022/03/09	0	0.00	1	37.10	37.15	-1	300	-0.33%
2022/03/04	0	39.00	0	0.00	38.55	0	298	0.00%
2022/02/23	3	40.13	0	0.00	40.05	3	314	0.95%
2022/02/22	2	40.05	0	0.00	40.15	2	317	0.63%
2022/02/21	0	0.00	3	41.07	41.20	-3	321	-0.93%
2022/02/17	4	39.39	1	39.55	39.25	3	321	0.93%
2022/02/15	2	39.70	0	0.00	39.20	2	329	0.61%
2022/02/10	1	40.00	0	0.00	39.95	1	336	0.30%
2022/02/07	2	39.50	0	0.00	39.50	2	339	0.59%
2022/01/24	1	38.35	0	0.00	38.60	1	351	0.28%
2022/01/21	1	38.90	0	0.00	39.00	1	352	0.28%
2022/01/19	1	39.75	0	0.00	39.55	1	354	0.28%
2022/01/18	1	40.35	0	0.00	40.05	1	355	0.28%
2022/01/14	1	39.15	2	38.95	39.00	-1	356	-0.28%
2022/01/13	1	40.60	0	0.00	40.10	1	354	0.28%
2022/01/07	0	43.35	0	0.00	42.40	0	351	0.00%
2022/01/06	0	0.00	3	43.50	43.50	-3	347	-0.86%
2022/01/05	2	44.28	0	0.00	44.05	2	347	0.58%
2022/01/03	0.7	42.76	0	0.00	42.50	0.7	332	0.21%
2021/12/28	2	44.10	2	43.95	44.20	0	328	0.00%
2021/12/27	8	43.58	6	44.54	44.70	2	309	0.65%
2021/12/24	2	40.80	2.1	42.57	42.70	-0.1	280	-0.02%
2021/12/17	2	41.15	0	0.00	40.60	2	274	0.73%
2021/12/16	1	42.00	2	41.98	42.00	-1	271	-0.37%
2021/12/15	0	0.00	3	40.22	40.65	-3	266	-1.13%
2021/12/10	1	39.20	0	0.00	39.60	1	281	0.35%
2021/12/09	2	39.58	0	0.00	39.60	2	284	0.70%
2021/12/08	2.2	39.22	0	0.00	39.10	2.2	287	0.78%
2021/12/07	0	0.00	2	39.30	39.20	-2	289	-0.69%
2021/12/06	2	38.50	0	0.00	38.85	2	291	0.69%
2021/12/01	0.1	39.50	2	39.50	39.50	-1.9	300	-0.65%
2021/11/24	2	40.85	0	0.00	40.60	2	304	0.66%
2021/11/23	1	39.80	1	40.00	39.80	0	301	0.00%
2021/11/19	3	38.32	3	38.37	38.15	0	304	0.00%
2021/11/18	0	0.00	2	38.70	38.70	-2	302	-0.66%
2021/11/16	0.2	39.50	3	39.20	39.25	-2.8	297	-0.94%
2021/11/15	0	0.00	3	39.85	39.85	-3	296	-1.01%
2021/11/12	7	40.31	10	40.90	40.30	-3	304	-0.99%
2021/11/11	13	41.91	0	0.00	41.70	13	309	4.20%
2021/11/10	3	42.87	0	0.00	42.60	3	312	0.96%
2021/11/02	1	41.10	0	0.00	41.10	1	333	0.30%
2021/11/01	0	0.00	4.4	40.59	42.40	-4.4	329	-1.33%
2021/10/29	0.1	40.25	0	0.00	40.35	0.1	324	0.02%
2021/10/28	0	0.00	1	40.65	40.35	-1	325	-0.31%
2021/10/25	1	39.40	0	0.00	39.70	1	331	0.30%
2021/10/21	1	39.90	0	0.00	39.90	1	344	0.29%
2021/10/19	5	40.02	3	40.05	39.75	2	348	0.57%
2021/10/15	2	37.55	1	38.35	38.25	1	355	0.28%
2021/10/13	1	37.00	0	0.00	37.10	1	358	0.28%
2021/10/12	3	38.80	0	0.00	38.55	3	358	0.84%
2021/10/08	0	0.00	2	40.10	39.85	-2	362	-0.55%
2021/10/05	0	0.00	1	37.35	40.20	-1	441	-0.23%
2021/10/04	0	0.00	4.2	37.88	37.70	-4.2	438	-0.96%
2021/10/01	2	39.35	2	40.65	39.45	0	436	0.00%
2021/09/29	1	42.95	0	0.00	42.55	1	441	0.23%
2021/09/28	1	44.35	0	0.00	44.35	1	441	0.23%
2021/09/27	1	44.60	2	44.65	44.55	-1	444	-0.23%
2021/09/22	2	44.68	0	0.00	44.75	2	455	0.44%
2021/09/17	3	55.63	2	55.45	55.60	1	445	0.22%
2021/09/14	0.2	55.10	0	0.00	54.50	0.2	445	0.04%
2021/09/13	1	53.60	1	54.10	54.80	0	452	0.00%
2021/09/09	0	0.00	3	53.30	53.20	-3	462	-0.65%
2021/09/08	3	52.77	0	0.00	52.20	3	463	0.65%
2021/09/06	1	54.30	2	53.90	54.20	-1	472	-0.21%
2021/09/03	2	53.35	0	0.00	53.00	2	504	0.40%
2021/09/02	1	53.40	1	53.90	53.50	0	508	0.00%
2021/08/26	0	0.00	15	53.20	53.10	-15	517	-2.90%
2021/08/25	8	52.70	10	53.14	52.80	-2	525	-0.38%
2021/08/20	1	49.15	1	49.60	49.20	0	545	0.00%
2021/08/17	4	48.08	0	0.00	46.75	4	565	0.71%
2021/08/16	3	49.57	1	50.90	49.25	2	568	0.35%
2021/08/13	4	51.13	0	0.00	50.50	4	577	0.69%
2021/08/12	2	51.55	1	52.10	52.20	1	594	0.17%
2021/08/11	9	53.42	0	0.00	51.50	9	616	1.46%
2021/08/10	5	55.96	0	0.00	55.50	5	622	0.80%
2021/08/09	3	57.50	2	57.30	57.10	1	645	0.15%
2021/08/04	0	0.00	18	58.38	58.80	-18	716	-2.51%
2021/08/03	1	57.80	0	0.00	58.00	1	739	0.14%
2021/08/02	6	56.52	2	56.70	56.60	4	756	0.53%
2021/07/30	8	57.58	0	0.00	56.90	8	783	1.02%
2021/07/29	2	57.85	1	58.10	58.00	1	796	0.13%
2021/07/28	9	58.33	2	58.40	57.90	7	837	0.84%
2021/07/27	1	59.70	19	60.21	59.30	-18	856	-2.10%
2021/07/23	5	58.58	3	58.87	59.00	2	875	0.23%
2021/07/22	1	58.90	0	0.00	58.80	1	881	0.11%
2021/07/21	8	59.18	0	0.00	58.50	8	887	0.90%
2021/07/20	5	59.96	0	0.00	59.60	5	889	0.56%
2021/07/19	2	60.60	1	60.70	60.70	1	896	0.11%
2021/07/16	1	60.90	0	0.00	61.00	1	925	0.11%
2021/07/15	2	60.30	4	60.75	61.00	-2	935	-0.21%
2021/07/14	4	60.32	2	60.59	60.30	2	941	0.21%
2021/07/13	35.3	60.97	4	61.03	60.50	31.3	968	3.23%
2021/07/12	3.1	66.71	8	66.85	67.00	-4.9	922	-0.53%
2021/07/09	2	66.80	2	66.90	66.80	0	935	0.00%
2021/07/08	1	67.40	3	66.97	67.10	-2	997	-0.20%
2021/07/07	3	66.60	0	0.00	66.30	3	1,080	0.28%
2021/07/06	0	0.00	1	67.50	67.30	-1	1,111	-0.09%
2021/07/05	1	67.70	1	67.50	67.60	0	1,188	0.00%
2021/07/02	4	66.73	1	67.20	66.80	3	1,285	0.23%
2021/07/01	3	66.90	1	67.00	66.80	2	1,308	0.15%
2021/06/30	1	67.60	0	0.00	67.50	1	1,354	0.07%
2021/06/29	1	68.10	15	69.21	67.90	-14	1,410	-0.99%
2021/06/28	1	67.60	0	0.00	68.10	1	1,455	0.07%
2021/06/25	5	67.52	0	0.00	66.90	5	1,485	0.34%
2021/06/24	1	65.30	2	66.70	66.80	-1	1,524	-0.07%
2021/06/23	2	66.60	2	66.90	66.60	0	1,624	0.00%
2021/06/22	6	66.68	0	0.00	66.00	6	1,641	0.37%
2021/06/21	8	67.01	2	67.60	66.60	6	1,647	0.36%
2021/06/18	3	68.60	0	0.00	68.30	3	1,663	0.18%
2021/06/17	2	67.90	0	0.00	69.00	2	1,696	0.12%
2021/06/16	2.2	68.14	0	0.00	67.90	2.2	1,730	0.13%
2021/06/15	2	67.45	2	68.05	68.00	0	1,760	0.00%
2021/06/11	12.1	69.09	10	69.40	68.40	2.1	1,819	0.12%
2021/06/10	1	71.90	0	0.00	71.70	1	1,836	0.05%
2021/06/09	0	0.00	3	71.90	71.40	-3	1,882	-0.16%
2021/06/07	3	70.70	0	0.00	70.60	3	1,995	0.15%
2021/06/04	2	71.40	0	0.00	71.40	2	2,035	0.10%
2021/06/02	5	71.40	1	72.00	72.10	4	2,154	0.19%
2021/06/01	0	0.00	17	72.23	72.30	-17	2,197	-0.77%
2021/05/31	4	71.20	1	71.80	71.10	3	2,265	0.13%
2021/05/28	19	71.31	4	72.50	71.10	15	2,461	0.61%
2021/05/27	3	70.30	5	70.82	70.70	-2	2,648	-0.08%
2021/05/26	3	70.73	1	71.10	70.80	2	2,855	0.07%
2021/05/25	1	70.40	3	70.97	70.80	-2	3,128	-0.06%
2021/05/24	1	68.90	2	69.50	69.70	-1	3,431	-0.03%
2021/05/21	1	68.30	1	68.00	68.10	0	3,723	0.00%
2021/05/20	6	67.72	6	67.32	66.70	0	3,896	0.00%
2021/05/19	1	65.00	0	0.00	67.70	1	3,941	0.03%
2021/05/18	0	0.00	0.1	62.40	64.20	-0.1	4,009	0.00%
2021/05/17	6.1	60.44	3	60.00	58.40	3.1	4,021	0.08%
2021/05/14	1	64.00	0	0.00	64.50	1	4,047	0.02%
2021/05/13	11	65.44	3	63.20	65.70	8	4,083	0.20%
2021/05/12	0	0.00	27	65.51	65.20	-27	4,147	-0.65%
2021/05/11	5	72.16	2	72.00	70.40	3	4,158	0.07%
2021/05/10	3.1	75.10	6	75.07	75.10	-2.9	4,153	-0.07%
2021/05/07	4	74.78	34	76.23	75.90	-30	4,145	-0.72%
2021/05/06	3	72.53	3	71.17	72.90	0	4,123	0.00%
2021/05/05	10	73.15	4	73.18	71.70	6	4,110	0.15%
2021/05/04	0.1	68.10	4	68.33	68.00	-3.9	4,078	-0.10%
2021/05/03	5.1	73.54	0	0.00	71.00	5.1	4,070	0.13%
2021/04/29	7	74.89	3	74.90	74.70	4	4,059	0.10%
2021/04/28	4	75.43	1	75.50	75.10	3	4,062	0.07%
2021/04/27	3.1	75.74	4	76.15	76.00	-0.9	4,081	-0.02%
2021/04/26	2	75.35	1.4	76.05	76.40	0.6	4,093	0.01%
2021/04/23	1	73.90	1	74.50	75.00	0	4,103	0.00%
2021/04/22	10.2	75.97	2	75.70	74.20	8.2	4,128	0.20%
2021/04/21	2	76.90	1	77.10	76.60	1	4,119	0.02%
2021/04/20	1	76.40	1	77.10	77.00	0	4,125	0.00%
2021/04/19	11	76.90	0	77.00	76.60	11	4,132	0.27%
2021/04/16	3	78.47	0	0.00	78.10	3	4,107	0.07%
2021/04/15	0	0.00	3	77.93	78.60	-3	4,096	-0.07%
2021/04/14	18	78.20	68	77.54	77.40	-50	4,085	-1.22%
2021/04/13	24.1	77.55	36	78.02	76.10	-11.9	4,044	-0.29%
2021/04/12	7	81.50	11	81.30	80.50	-4	3,986	-0.10%
2021/04/09	7	82.14	8	82.23	81.50	-1	3,960	-0.03%
2021/04/08	16	82.93	5	80.96	82.90	11	3,886	0.28%
2021/04/07	16	79.20	1	79.30	79.20	15	3,793	0.40%
2021/04/06	59	78.20	57	79.05	79.20	2	3,777	0.05%
2021/04/01	16	79.79	12	79.97	79.00	4	3,740	0.11%
2021/03/31	10	79.56	13	79.30	79.80	-3	3,709	-0.08%
2021/03/30	10	78.87	11	78.74	78.50	-1	3,683	-0.03%
2021/03/29	19	79.29	22.2	79.28	79.30	-3.2	3,661	-0.09%
2021/03/26	36	79.17	50	78.45	79.10	-14	3,640	-0.38%
2021/03/25	13	75.98	14	76.51	75.90	-1	3,592	-0.03%
2021/03/24	10	75.80	8	75.93	75.60	2	3,591	0.06%
2021/03/23	18	75.76	8	76.40	75.10	10	3,587	0.28%
2021/03/22	13	77.15	7	76.83	76.20	6	3,569	0.17%
2021/03/19	9	78.33	1	78.90	78.00	8	3,543	0.23%
2021/03/18	8	78.99	11	78.93	78.90	-3	3,524	-0.09%
2021/03/17	13.2	78.81	10	79.14	78.10	3.2	3,510	0.09%
2021/03/16	13	78.05	45	78.69	77.70	-32	3,461	-0.92%
2021/03/15	12.1	77.36	11	77.58	78.30	1.1	3,422	0.03%
2021/03/12	18	75.96	23	76.02	76.30	-5	3,387	-0.15%
2021/03/11	15	76.07	20	75.79	76.80	-5	3,371	-0.15%
2021/03/10	20	73.17	7	73.97	72.80	13	3,312	0.39%
2021/03/09	14.1	73.80	12	73.68	73.60	2.1	3,295	0.06%
2021/03/08	20	74.76	14	75.19	73.30	6	3,268	0.18%
2021/03/05	14.1	77.25	7	77.49	76.00	7.1	3,222	0.22%
2021/03/04	13	78.87	14	78.69	77.90	-1	3,192	-0.03%
2021/03/03	39	78.87	24	79.98	78.00	15	3,134	0.48%
2021/03/02	31	82.86	23	82.99	81.00	8	2,954	0.27%
2021/02/26	43	83.14	37	82.34	84.00	6	2,840	0.21%
2021/02/25	69	83.32	81	82.49	80.50	-12	2,799	-0.43%
2021/02/24	68.4	81.31	131.4	82.02	81.90	-63	2,573	-2.45%	大賣/
2021/02/23	90.4	78.82	101	79.08	79.00	-10.6	2,292	-0.46%	大賣/
2021/02/22	87	73.65	44	73.92	75.30	43	2,030	2.12%
2021/02/19	24	67.93	15	67.81	68.50	9	1,867	0.48%
2021/02/18	11	67.53	4.3	67.75	66.50	6.7	1,846	0.36%
2021/02/17	4	66.50	8	66.59	66.50	-4	1,793	-0.22%
2021/02/05	18	65.66	105	65.92	64.80	-87	1,811	-4.80%	大賣/
2021/02/04	10	64.52	20	64.80	64.80	-10	1,925	-0.52%
2021/02/03	22	63.70	129	64.44	64.30	-107	1,898	-5.64%	大賣/鉅額交易
2021/02/02	7	60.56	6	61.42	61.90	1	1,860	0.05%
2021/02/01	4	57.03	4	56.73	56.30	0	1,843	0.00%
2021/01/29	7	59.96	0	0.00	59.00	7	1,845	0.38%
2021/01/28	4	60.15	1	60.90	60.90	3	1,853	0.16%
2021/01/27	5	60.80	0	0.00	61.20	5	1,871	0.27%
2021/01/26	9	62.00	5	60.90	61.00	4	1,879	0.21%
2021/01/25	3	61.40	5	62.00	61.90	-2	1,886	-0.11%
2021/01/22	2	60.05	5	60.20	60.20	-3	1,892	-0.16%
2021/01/21	4	60.70	0	0.00	60.50	4	1,909	0.21%
2021/01/20	6	62.02	1	60.80	60.20	5	1,923	0.26%
2021/01/19	56	63.81	0	71.00	63.20	56	1,924	2.91%
2021/01/18	15	64.54	12	64.12	65.10	3	1,920	0.16%
2021/01/15	9	65.01	53	64.85	64.00	-44	1,930	-2.28%
2021/01/14	108	64.25	15	63.73	63.50	93	1,930	4.82%	大買/
2021/01/13	3.1	62.58	4	62.43	63.00	-0.9	1,943	-0.05%
2021/01/12	11	61.65	12	61.72	61.20	-1	1,959	-0.05%
2021/01/11	2	61.45	3	62.03	63.40	-1	2,021	-0.05%
2021/01/08	3	62.43	0	0.00	62.20	3	2,075	0.14%
2021/01/07	4	62.93	0	0.00	62.80	4	2,256	0.18%
2021/01/06	13	63.50	8	64.11	63.40	5	2,420	0.21%
2021/01/05	6.2	63.43	10	63.68	64.50	-3.8	2,459	-0.15%
2021/01/04	2	63.20	4	62.65	62.30	-2	2,473	-0.08%
2020/12/31	3	61.67	1	61.60	61.30	2	2,514	0.08%
2020/12/30	6	61.80	6	62.00	61.80	0	2,539	0.00%
2020/12/29	7	61.36	5	61.82	61.10	2	2,613	0.08%
2020/12/28	4	62.35	43	62.07	62.40	-39	2,733	-1.43%
2020/12/25	3	64.00	5	63.08	63.10	-2	2,785	-0.07%
2020/12/24	10	62.36	10	61.73	62.50	0	2,813	0.00%
2020/12/23	8	59.66	10	59.51	59.60	-2	2,884	-0.07%
2020/12/22	12	60.07	11	60.31	59.20	1	2,957	0.03%
2020/12/21	20	60.41	20	60.82	59.80	0	3,079	0.00%
2020/12/18	3	65.23	2	65.10	63.50	1	3,082	0.03%
2020/12/17	6	65.83	3	65.97	66.10	3	3,159	0.09%
2020/12/16	0	0.00	3	65.70	65.70	-3	3,215	-0.09%
2020/12/15	12	65.78	32	65.72	65.30	-20	3,315	-0.60%
2020/12/14	3	66.83	0	0.00	67.40	3	3,365	0.09%
2020/12/11	8	65.74	9	66.40	65.50	-1	3,473	-0.03%
2020/12/10	14	66.74	38	66.96	66.90	-24	3,735	-0.64%
2020/12/09	15	67.94	14	68.07	67.80	1	3,874	0.03%
2020/12/08	17	67.97	17	67.44	68.00	0	4,012	0.00%
2020/12/07	23	67.17	8	67.11	67.00	15	4,135	0.36%
2020/12/04	10	68.16	10	68.12	68.50	0	4,227	0.00%
2020/12/03	14	67.80	13	68.41	67.70	1	4,407	0.02%
2020/12/02	16	68.16	1	68.00	67.90	15	4,527	0.33%
2020/12/01	22	68.80	4	68.70	68.70	18	4,590	0.39%
2020/11/30	26	70.63	20	70.52	69.60	6	4,681	0.13%
2020/11/27	20	70.90	11	70.86	71.00	9	4,825	0.19%
2020/11/26	19	71.27	24	71.24	71.50	-5	4,969	-0.10%
2020/11/25	33	72.06	45	71.99	71.10	-12	5,156	-0.23%
2020/11/24	87	74.61	55	73.91	73.20	32	5,206	0.61%
2020/11/23	9	71.03	18	71.00	70.90	-9	5,312	-0.17%
2020/11/20	5	69.52	4	69.75	70.00	1	5,590	0.02%
2020/11/19	18	69.90	24	69.53	68.90	-6	5,936	-0.10%
2020/11/18	15	68.49	18	68.58	68.70	-3	6,386	-0.05%
2020/11/17	27	67.90	19	68.29	67.50	8	6,653	0.12%
2020/11/16	18	69.87	11	69.80	69.30	7	7,043	0.10%
2020/11/13	16	69.93	13	70.10	70.40	3	7,535	0.04%
2020/11/12	18	69.93	73	70.68	69.00	-55	7,785	-0.71%
2020/11/11	18	66.07	13	66.35	66.10	5	7,722	0.06%
2020/11/10	26	68.23	8	67.50	67.20	18	7,811	0.23%
2020/11/09	17	69.52	17	69.61	70.60	0	7,951	0.00%
2020/11/06	3	68.63	5	68.84	68.70	-2	8,034	-0.02%
2020/11/05	4	67.78	3	68.20	68.10	1	8,123	0.01%
2020/11/04	20	67.10	23	66.48	68.20	-3	8,245	-0.04%
2020/11/03	4	65.53	5	65.58	65.30	-1	8,432	-0.01%
2020/11/02	8	65.11	6	64.90	64.60	2	8,676	0.02%
2020/10/30	11	67.05	7	65.77	65.20	4	8,871	0.05%
2020/10/29	7	66.66	12	66.13	67.80	-5	8,987	-0.06%
2020/10/28	7	67.66	4	67.50	67.00	3	9,023	0.03%
2020/10/27	7	68.31	3	69.10	68.00	4	9,062	0.04%
2020/10/26	3	69.07	8	69.31	68.80	-5	9,098	-0.05%
2020/10/23	4	69.60	6	69.88	69.80	-2	9,188	-0.02%
2020/10/22	11	68.99	12	69.28	68.60	-1	9,238	-0.01%
2020/10/21	23	70.25	22	70.03	69.70	1	9,300	0.01%
2020/10/20	23	70.59	11	70.82	70.60	12	9,362	0.13%
2020/10/19	61	70.51	20	70.58	70.70	41	9,413	0.44%
2020/10/16	28	73.73	26	73.13	72.00	2	9,455	0.02%
2020/10/15	36	76.51	34	76.56	74.30	2	9,824	0.02%
2020/10/14	39	74.49	59	75.15	76.70	-20	10,015	-0.20%
2020/10/13	30	70.62	31	71.10	71.80	-1	10,142	-0.01%
2020/10/12	9	71.27	6	71.47	70.80	3	10,283	0.03%
2020/10/08	25	72.75	17	73.27	72.50	8	10,584	0.08%
2020/10/07	9	72.80	3	73.07	72.80	6	10,763	0.06%
2020/10/06	22	73.26	26	73.38	72.80	-4	10,847	-0.04%
2020/10/05	40	73.31	26	73.23	73.10	14	10,807	0.13%
2020/09/30	21	71.98	22	70.98	72.30	-1	10,736	-0.01%
2020/09/29	17	71.18	40	70.78	70.90	-23	10,703	-0.21%
2020/09/28	30	69.29	16	69.99	71.00	14	10,767	0.13%
2020/09/25	12	69.14	16	69.24	66.70	-4	10,860	-0.04%
2020/09/24	41	71.28	27	71.64	69.50	14	10,936	0.13%
2020/09/23	29	70.37	21	70.59	70.50	8	10,934	0.07%
2020/09/22	23	70.48	31	69.63	71.10	-8	10,928	-0.07%
2020/09/21	18	72.35	11	71.16	70.70	7	10,895	0.06%
2020/09/18	47	72.68	20	72.50	72.90	27	10,873	0.25%
2020/09/17	8	71.25	24	71.44	70.80	-16	10,811	-0.15%
2020/09/16	52	71.24	90	72.03	71.30	-38	10,866	-0.35%
2020/09/15	124	71.33	112	71.71	71.30	12	10,937	0.11%	大買/大賣/
2020/09/14	39	67.30	62	67.75	69.60	-23	10,773	-0.21%
2020/09/11	76	65.96	37	65.55	63.30	39	10,731	0.36%
2020/09/10	51	69.15	33	68.32	69.00	18	10,661	0.17%
2020/09/09	16	71.18	14	70.50	72.30	2	10,650	0.02%
2020/09/08	52	71.90	51	71.82	70.30	1	10,730	0.01%
2020/09/07	56	74.62	15	77.93	71.90	41	10,751	0.38%
2020/09/04	12	79.76	70	79.94	79.80	-58	10,764	-0.54%
2020/09/03	20	83.26	15	83.53	82.00	5	10,793	0.05%
2020/09/02	33	82.47	50	82.59	82.00	-17	10,715	-0.16%
2020/09/01	18	80.60	93	80.66	80.10	-75	10,636	-0.71%
2020/08/31	39	84.60	62.1	84.24	82.70	-23.1	10,516	-0.22%
2020/08/28	26	87.58	24	87.19	87.20	2	10,330	0.02%
2020/08/27	59	88.27	53	88.18	87.20	6	10,220	0.06%
2020/08/26	109	85.84	91	86.02	86.50	18	9,949	0.18%	大買/
2020/08/25	164	84.61	108	85.54	83.30	56	9,636	0.58%	大買/大賣/
2020/08/24	171	85.25	87	85.09	85.00	84	9,254	0.91%	大買/
2020/08/21	58	77.90	49	78.54	80.00	9	8,770	0.10%
2020/08/20	117	74.43	121	75.42	72.80	-4	8,513	-0.05%	大買/大賣/
2020/08/19	203	78.00	203	78.70	75.40	0	8,082	0.00%	大買/大賣/
2020/08/18	46	72.33	108	71.57	75.40	-62	7,552	-0.82%	大賣/
2020/08/17	23.1	68.89	22	69.06	68.60	1.1	7,255	0.01%
2020/08/14	86	67.16	43	66.22	67.00	43	7,151	0.60%
2020/08/13	63	70.49	40	70.38	68.40	23	7,037	0.33%
2020/08/12	21	68.35	59	66.85	70.00	-38	6,849	-0.55%
2020/08/11	23	68.01	24	68.13	67.50	-1	6,738	-0.01%
2020/08/10	48	66.64	40	66.44	66.90	8	6,626	0.12%
2020/08/07	111	70.77	146	70.76	70.10	-35	6,494	-0.54%	大買/大賣/
2020/08/06	183	69.87	133	70.35	68.00	50	6,281	0.80%	大買/大賣/
2020/08/05	91	67.57	49.2	68.35	66.00	41.8	6,025	0.69%
2020/08/04	25	68.95	7	69.40	71.30	18	5,813	0.31%
2020/08/03	11	64.18	8	64.01	64.90	3	5,675	0.05%
2020/07/31	20	62.13	6	62.88	63.20	14	5,613	0.25%
2020/07/30	10	60.47	3	59.33	61.50	7	5,552	0.13%
2020/07/29	12	59.75	12	59.22	59.90	0	5,488	0.00%
2020/07/28	8	58.60	9	60.16	56.00	-1	5,380	-0.02%
2020/07/27	25	60.41	5	62.20	60.50	20	5,309	0.38%
2020/07/24	7.2	64.26	11	64.60	64.70	-3.8	5,209	-0.07%
2020/07/23	12	62.99	11	63.76	64.40	1	5,116	0.02%
2020/07/22	17	62.20	28	61.66	62.70	-11	5,030	-0.22%
2020/07/21	85	61.63	100	61.43	63.60	-15	4,909	-0.31%
2020/07/20	98	55.62	75	55.54	57.90	23	4,475	0.51%
2020/07/17	66	56.62	78	56.88	57.30	-12	4,095	-0.29%
2020/07/16	30	51.72	67	51.76	52.10	-37	3,794	-0.98%
2020/07/15	42	46.44	61	46.79	47.40	-19	3,590	-0.53%
2020/07/14	17	44.63	10	44.37	43.10	7	3,247	0.22%
2020/07/13	26	43.01	13	43.24	44.00	13	3,011	0.43%
2020/07/10	1	40.80	23	39.85	40.00	-22	2,895	-0.76%
2020/07/09	15	40.59	37	40.60	40.25	-22	2,853	-0.77%
2020/07/08	1	41.30	12	41.81	41.35	-11	2,794	-0.39%
2020/07/07	18	41.45	19	41.93	41.00	-1	2,760	-0.04%
2020/07/06	41	46.70	26	45.63	43.40	15	2,638	0.57%
2020/07/03	18	43.46	19	43.34	44.90	-1	2,451	-0.04%
2020/07/02	9	41.59	33	41.79	41.60	-24	2,291	-1.05%
2020/07/01	2	38.50	28	38.79	39.55	-26	2,145	-1.21%
2020/06/30	54	39.53	16	38.33	38.00	38	2,089	1.82%
2020/06/29	8	38.99	6	38.84	38.90	2	2,027	0.10%
2020/06/24	18	38.73	10	38.85	38.95	8	1,985	0.40%
2020/06/23	55	39.58	25	39.32	38.60	30	1,940	1.55%
2020/06/22	56	39.72	77	40.21	41.00	-21	1,820	-1.15%
2020/06/19	13	36.09	45	35.94	37.30	-32	1,628	-1.97%
2020/06/18	61	36.79	39	36.60	36.15	22	1,508	1.46%
2020/06/17	16	36.62	21	36.80	36.25	-5	1,393	-0.36%
2020/06/16	28	36.50	28	36.35	36.90	0	1,316	0.00%
2020/06/15	81	36.26	81	36.50	37.25	0	1,193	0.00%
2020/06/12	52	34.38	59	32.95	35.40	-7	995	-0.70%
2020/06/11	42	32.67	42	32.78	32.50	0	781	0.00%
2020/06/10	61	30.90	72	30.86	31.35	-11	625	-1.76%
2020/06/09	6	28.94	9	29.12	29.35	-3	522	-0.57%
2020/06/08	28	28.96	38	29.29	28.80	-10	484	-2.07%
2020/06/05	12	27.56	7	27.80	27.90	5	394	1.27%
2020/06/04	25	25.90	8	26.04	26.50	17	353	4.81%
2020/06/03	6	25.36	7	25.28	25.30	-1	327	-0.31%
2020/06/02	0	0.00	4	24.25	24.20	-4	304	-1.31%
2020/06/01	8	23.82	0	0.00	23.85	8	293	2.72%
2020/05/29	0	0.00	1	22.55	23.20	-1	275	-0.36%
2020/05/27	5	23.30	5	23.14	22.70	0	263	0.00%
2020/05/25	0	0.00	5	21.21	21.15	-5	232	-2.15%
2020/05/22	4	21.35	0	0.00	21.15	4	232	1.72%
2020/05/21	3	20.83	1	20.70	21.20	2	227	0.88%
2020/05/20	1	20.40	0	0.00	20.40	1	226	0.44%
2020/05/19	0	0.00	1	20.60	20.50	-1	227	-0.44%
2020/04/30	0	0.00	1	20.60	21.50	-1	258	-0.39%
2020/04/28	1	19.90	0	0.00	19.90	1	254	0.39%
2020/04/27	1	19.60	0	0.00	19.65	1	259	0.39%
2020/04/23	1	18.80	0	0.00	18.80	1	255	0.39%
2020/04/22	0	0.00	1	18.25	18.50	-1	254	-0.39%
2020/04/20	1	19.10	0	0.00	19.10	1	252	0.40%
2020/04/17	0	0.00	2	19.35	19.15	-2	252	-0.79%
2020/04/15	2	19.05	0	0.00	19.25	2	251	0.79%
2020/04/08	0	20.90	0	0.00	19.15	0	254	0.00%
2020/04/07	0	19.25	2	19.35	19.00	-2	252	-0.79%
2020/04/06	0	19.35	0	0.00	19.20	0	251	0.00%
2020/04/01	2	18.50	1	18.85	18.85	1	252	0.40%
2020/03/31	0	18.60	1	18.70	18.70	-1	258	-0.39%
2020/03/27	0	0.00	12	17.80	17.40	-12	251	-4.77%
2020/03/26	1	16.50	1	16.75	17.40	0	248	0.00%
2020/03/25	12	16.88	3	16.90	16.80	9	247	3.63%
2020/03/24	0	0.00	0	16.00	15.90	0	244	0.00%
2020/03/19	5	15.68	0	0.00	15.50	5	239	2.08%
2020/03/18	2	17.50	0	0.00	17.20	2	256	0.78%
2020/03/17	4	18.20	0	0.00	18.00	4	254	1.57%
2020/03/16	2	19.80	0	0.00	19.50	2	250	0.80%
2020/03/13	10	19.60	0	0.00	19.65	10	246	4.05%
2020/03/12	2	22.15	0	0.00	21.75	2	233	0.86%
2020/03/11	0	24.25	0	0.00	24.05	0	229	0.00%
2020/02/26	0	24.70	0	0.00	24.60	0	233	0.00%
2020/02/19	0	0.00	2	25.45	25.45	-2	226	-0.88%
2020/02/14	5	25.67	2	25.45	25.60	3	221	1.36%
2020/02/12	10	25.04	11	25.11	24.90	-1	208	-0.48%
2020/02/10	2	23.95	4	23.85	24.00	-2	218	-0.92%
2020/02/05	1	23.00	0	0.00	23.00	1	219	0.45%
2020/02/03	0	0.00	1	22.20	22.40	-1	221	-0.45%
2020/01/31	1	23.70	0	0.00	23.45	1	219	0.46%
2020/01/30	10	23.60	1	23.60	23.40	9	219	4.10%
2020/01/14	0	0.00	4	25.00	24.90	-4	223	-1.79%
2019/12/26	2	25.50	1	25.25	25.60	1	250	0.40%
2019/12/19	0	0.00	2	24.60	24.70	-2	260	-0.77%
2019/12/17	0	0.00	2	24.25	24.30	-2	261	-0.76%
2019/12/16	0	0.00	1	24.20	24.15	-1	262	-0.38%
2019/12/13	5	24.07	3	24.20	24.15	2	261	0.76%
2019/12/09	4	25.34	0	0.00	25.30	4	249	1.60%
2019/12/03	2	24.63	0	0.00	24.60	2	260	0.77%
2019/11/28	0	0.00	3	26.15	25.90	-3	269	-1.11%
2019/11/25	1	26.10	0	0.00	26.10	1	277	0.36%
2019/11/20	0	0.00	1	25.80	25.85	-1	316	-0.32%
2019/11/13	2	26.05	2	26.25	26.20	0	330	0.00%
2019/11/12	10	26.00	0	0.00	26.15	10	333	3.00%
2019/11/08	2	27.40	0	0.00	26.90	2	343	0.58%
2019/11/07	0	0.00	1	27.20	27.30	-1	333	-0.30%
2019/11/06	5	26.90	0	0.00	26.90	5	331	1.51%
2019/11/05	0	0.00	2	27.05	27.15	-2	334	-0.60%
2019/10/30	1	26.85	0	0.00	26.90	1	359	0.28%
2019/10/29	1	26.80	0	0.00	26.75	1	366	0.27%
2019/10/22	1	27.35	1	27.20	27.40	0	494	0.00%
2019/10/14	2	26.95	0	0.00	26.95	2	561	0.36%
2019/10/08	2	27.23	1	27.20	27.15	1	567	0.18%
2019/10/04	0	0.00	9	27.60	27.50	-9	571	-1.57%
2019/10/01	1	27.75	0	0.00	27.80	1	571	0.18%
2019/09/23	0	0.00	1	27.80	27.90	-1	578	-0.17%
2019/09/19	0	0.00	2	27.70	27.75	-2	591	-0.34%
2019/09/17	0	0.00	2	28.00	27.85	-2	594	-0.34%
2019/09/16	0	0.00	5	28.10	27.95	-5	595	-0.84%
2019/09/12	0	0.00	7	28.47	28.45	-7	596	-1.17%
2019/09/11	3	28.77	3	28.83	28.65	0	599	0.00%
2019/09/10	1	28.80	3	28.75	28.80	-2	598	-0.33%
2019/09/09	4	28.85	0	0.00	28.90	4	599	0.67%
2019/09/06	1	29.40	1	28.95	29.15	0	599	0.00%
2019/09/05	4	29.56	1	29.70	29.45	3	596	0.50%
2019/09/03	0	0.00	2	29.20	29.00	-2	581	-0.34%
2019/09/02	0	0.00	1	29.20	29.05	-1	581	-0.17%
2019/08/28	4	29.00	1	29.30	28.65	3	573	0.52%
2019/08/27	2	29.25	0	0.00	29.10	2	570	0.35%
2019/08/26	2	29.10	4	28.85	29.10	-2	567	-0.35%
2019/08/23	7	29.34	4	29.13	29.70	3	564	0.53%
2019/08/22	2	28.38	2	28.70	28.40	0	551	0.00%
2019/08/15	1	27.20	0	0.00	27.30	1	541	0.18%
2019/08/14	2	28.05	2	28.30	27.65	0	540	0.00%
2019/08/13	1	28.20	0	0.00	28.20	1	527	0.19%
2019/08/12	2	29.10	1	29.00	29.20	1	525	0.19%
2019/08/07	1	28.40	0	0.00	28.15	1	521	0.19%
2019/08/06	1	27.65	0	0.00	27.90	1	521	0.19%
2019/08/05	2	28.40	0	0.00	28.30	2	519	0.39%
2019/08/02	2	28.73	0	0.00	29.00	2	524	0.38%
2019/07/31	0	0.00	4	29.54	29.70	-4	519	-0.77%
2019/07/30	9	30.26	12	29.86	29.65	-3	515	-0.58%
2019/07/29	6	31.30	10	31.35	30.80	-4	506	-0.79%
2019/07/26	5	31.28	0	0.00	31.50	5	485	1.03%
2019/07/25	0	0.00	12	30.38	30.85	-12	442	-2.71%
2019/07/24	15	29.98	9	29.76	29.80	6	418	1.43%
2019/07/23	10	30.04	19	30.40	29.50	-9	419	-2.15%
2019/07/22	30	29.69	2	29.83	29.95	28	399	7.02%
2019/07/19	0	0.00	1	28.35	28.65	-1	362	-0.28%
2019/07/17	2	28.15	2	28.30	28.30	0	378	0.00%
2019/07/16	0	0.00	1	28.45	28.40	-1	396	-0.25%
2019/07/15	6	28.51	0	0.00	28.60	6	420	1.43%
2019/07/12	1	28.40	0	0.00	28.25	1	484	0.21%
2019/07/10	0	0.00	4	27.56	27.60	-4	577	-0.69%
2019/07/08	1	27.55	0	0.00	27.50	1	638	0.16%
2019/07/04	1	27.60	3	27.70	27.65	-2	695	-0.29%
2019/07/03	7	28.76	0	0.00	28.70	7	705	0.99%
2019/06/21	2	28.35	0	0.00	28.10	2	1,198	0.17%
2019/06/14	1	27.40	0	0.00	27.40	1	1,258	0.08%
2019/06/12	1	27.30	0	0.00	27.55	1	1,270	0.08%
2019/06/06	1	26.60	0	0.00	26.80	1	1,276	0.08%
2019/05/23	1	26.30	0	0.00	26.25	1	1,373	0.07%
2019/05/20	0	0.00	8	26.69	26.55	-8	1,472	-0.54%
2019/05/16	1	27.70	0	0.00	27.60	1	1,564	0.06%
2019/05/10	0	0.00	15	28.95	28.15	-15	1,615	-0.93%
2019/05/09	0	0.00	2	29.30	28.45	-2	1,615	-0.12%
2019/05/07	0	0.00	5	29.20	29.10	-5	1,649	-0.30%
2019/05/06	0	0.00	1	28.90	28.85	-1	1,680	-0.06%
2019/05/03	2	29.83	0	0.00	29.65	2	1,689	0.12%
2019/05/02	2	29.60	1	29.70	29.60	1	1,710	0.06%
2019/04/30	3	29.40	0	0.00	29.45	3	1,717	0.17%
2019/04/26	7	30.29	4	30.70	30.35	3	1,762	0.17%
2019/04/24	0	0.00	12	32.01	31.75	-12	1,762	-0.68%
2019/04/23	2	31.95	0	0.00	31.80	2	1,755	0.11%
2019/04/22	14	33.00	1	33.00	32.60	13	1,750	0.74%
2019/04/19	9	32.94	3	33.00	32.60	6	1,741	0.34%
2019/04/18	6	32.97	8	33.11	32.10	-2	1,724	-0.12%
2019/04/17	18	32.64	13	32.75	32.60	5	1,669	0.30%
2019/04/16	5	31.75	1	31.95	31.65	4	1,654	0.24%
2019/04/15	11	32.00	0	0.00	31.90	11	1,647	0.67%
2019/04/12	1	30.80	0	0.00	30.75	1	1,608	0.06%
2019/04/11	0	0.00	1	31.85	31.50	-1	1,599	-0.06%
2019/04/10	0	30.60	0	0.00	30.80	0	1,582	0.00%
2019/04/09	0	0.00	1	31.45	30.85	-1	1,586	-0.06%
2019/04/08	5	31.67	2	31.68	31.30	3	1,581	0.19%
2019/04/03	7	31.74	8	31.75	31.20	-1	1,545	-0.06%
2019/04/02	2	30.72	6	30.65	30.55	-4	1,526	-0.26%
2019/04/01	3	31.40	0	0.00	30.85	3	1,544	0.19%
2019/03/29	6	31.53	6	31.46	31.40	0	1,552	0.00%
2019/03/28	1	32.00	1	32.15	31.80	0	1,539	0.00%
2019/03/27	37	32.56	27	32.60	32.80	10	1,509	0.66%
2019/03/26	25	31.78	26	32.14	33.05	-1	1,325	-0.08%
2019/03/25	1	29.50	0	0.00	30.05	1	1,197	0.08%
2019/03/22	1	30.00	4	29.55	30.35	-3	1,182	-0.25%
2019/03/21	1	29.25	0	0.00	29.25	1	1,151	0.09%
2019/03/20	2	29.33	0	0.00	29.45	2	1,147	0.17%
2019/03/19	0	0.00	1	29.30	29.30	-1	1,138	-0.09%
2019/03/18	3	29.40	0	0.00	29.30	3	1,137	0.26%
2019/03/13	2	29.05	0	0.00	29.10	2	1,140	0.18%
2019/03/12	1	28.85	0	0.00	28.80	1	1,140	0.09%
2019/03/08	0	28.90	0	0.00	28.90	0	1,156	0.00%
2019/03/06	7	30.14	7	29.93	29.60	0	1,192	0.00%
2019/03/05	0	0.00	1	29.30	29.45	-1	1,174	-0.09%
2019/02/26	1	28.80	0	0.00	28.45	1	1,167	0.09%
2019/02/22	5	29.44	1	29.25	29.10	4	1,153	0.35%
2019/02/21	4	29.81	8	29.91	29.45	-4	1,142	-0.35%
2019/02/20	0	0.00	1	29.35	29.35	-1	1,108	-0.09%
2019/02/19	7	29.60	9	29.82	29.25	-2	1,093	-0.18%
2019/02/18	3	28.18	2	28.60	28.45	1	1,043	0.10%
2019/02/15	6	28.61	8	28.88	28.40	-2	1,021	-0.20%
2019/02/14	17	27.77	11	27.83	27.70	6	944	0.64%
2019/02/13	0	0.00	1	27.30	27.25	-1	903	-0.11%
2019/02/12	2	26.90	1	26.85	27.00	1	897	0.11%
2019/02/11	1	26.60	1	26.40	26.50	0	888	0.00%
2019/01/28	4	27.46	0	0.00	27.25	4	872	0.46%
2019/01/25	1	27.40	3	27.38	27.10	-2	840	-0.24%
2019/01/24	2	27.20	2	26.85	26.90	0	811	0.00%
2019/01/23	5	27.08	3	26.90	27.05	2	800	0.25%
2019/01/22	2	26.48	1	26.45	26.45	1	772	0.13%
2019/01/21	6	27.19	6	27.34	27.10	0	763	0.00%
2019/01/18	1	26.50	2	26.80	26.85	-1	713	-0.14%
2019/01/17	1	26.40	3	26.58	26.55	-2	707	-0.28%
2019/01/15	0	0.00	1	25.65	25.50	-1	677	-0.15%
2019/01/14	1	25.40	1	25.35	25.35	0	675	0.00%
2019/01/11	1	25.80	1	25.65	25.65	0	673	0.00%
2019/01/10	2	26.60	2	26.88	26.40	0	663	0.00%
2019/01/09	2	26.63	0	0.00	26.30	2	656	0.30%
2019/01/08	23	26.98	20	27.06	26.95	3	648	0.46%
2019/01/07	0	0.00	1	25.95	26.30	-1	579	-0.17%
2019/01/04	1	24.70	2	24.95	24.85	-1	576	-0.17%
2019/01/03	1	26.00	3	25.55	25.55	-2	578	-0.35%
2019/01/02	6	26.49	6	26.65	26.20	0	574	0.00%
2018/12/28	2	26.00	1	26.40	26.40	1	541	0.18%
2018/12/27	0	0.00	1	26.05	25.40	-1	540	-0.18%
2018/12/26	2	25.93	1	25.35	25.35	1	532	0.19%
2018/12/25	8	26.77	12	27.18	26.35	-4	519	-0.77%
2018/12/24	4	26.73	5	27.08	27.50	-1	465	-0.21%
2018/12/22	11	25.75	11	25.82	25.60	0	433	0.00%
2018/12/18	1	24.80	1	24.55	24.55	0	408	0.00%
2018/12/13	1	25.10	0	0.00	24.90	1	403	0.25%
2018/12/11	0	24.70	0	0.00	24.45	0	405	0.00%
2018/12/10	1	24.30	1	24.50	24.40	0	420	0.00%
2018/12/07	2	25.15	1	25.20	25.15	1	419	0.24%
2018/12/05	1	26.60	1	26.35	26.35	0	417	0.00%
2018/12/04	2	26.40	0	0.00	26.60	2	430	0.47%
2018/12/03	1	26.90	2	27.05	27.15	-1	443	-0.23%
2018/11/29	10	27.09	5	26.80	26.20	5	435	1.15%
2018/11/28	15	25.37	12	25.57	27.05	3	402	0.75%
2018/11/27	3	24.77	1	24.60	24.60	2	373	0.54%
2018/11/26	0	0.00	2	23.70	24.00	-2	362	-0.55%
2018/11/22	0	0.00	1	23.85	23.80	-1	370	-0.27%
2018/11/20	1	24.15	0	0.00	23.85	1	374	0.27%
2018/11/14	0	0.00	4	23.75	23.75	-4	383	-1.04%
2018/11/13	1	23.00	1	23.30	23.55	0	395	0.00%
2018/11/12	1	23.30	1	23.65	23.55	0	399	0.00%
2018/11/08	3	24.33	1	24.70	23.80	2	409	0.49%
2018/11/06	1	24.10	1	23.65	23.65	0	429	0.00%
2018/11/02	1	23.50	3	24.13	23.85	-2	437	-0.46%
2018/10/31	2	22.45	3	22.67	22.75	-1	431	-0.23%
2018/10/30	0	0.00	3	22.12	22.15	-3	432	-0.69%
2018/10/29	1	22.20	1	22.60	22.10	0	441	0.00%
2018/10/26	1	22.15	1	22.50	21.95	0	453	0.00%
2018/10/25	1	22.00	1	21.65	21.65	0	458	0.00%
2018/10/12	2	24.45	0	0.00	24.50	2	629	0.32%
2018/10/11	0	24.85	1	25.00	24.85	-1	648	-0.15%
2018/10/03	1	29.80	8	30.01	29.30	-7	655	-1.07%
2018/10/02	0	0.00	1	30.50	30.05	-1	656	-0.15%
2018/09/26	1	29.35	0	0.00	29.40	1	668	0.15%
2018/09/14	17	30.25	8	30.11	30.35	9	721	1.25%
2018/09/12	0	0.00	6	28.23	28.35	-6	719	-0.83%
2018/09/11	0	0.00	6	28.07	28.20	-6	731	-0.82%
2018/09/10	1	27.00	0	0.00	26.65	1	741	0.13%
2018/09/07	1	29.55	1	29.65	28.60	0	760	0.00%
2018/09/06	0	0.00	1	30.50	30.45	-1	757	-0.13%
2018/09/03	1	31.90	0	0.00	31.20	1	926	0.11%
2018/08/30	0	0.00	1	32.70	32.60	-1	962	-0.10%
2018/08/29	1	32.95	0	0.00	32.90	1	996	0.10%
2018/08/28	0	0.00	1	33.40	33.05	-1	1,015	-0.10%
2018/08/27	0	0.00	1	32.80	33.00	-1	1,038	-0.10%
2018/08/23	1	32.35	0	0.00	32.40	1	1,122	0.09%
2018/08/22	0	0.00	4	33.09	32.55	-4	1,160	-0.34%
2018/08/20	10	32.78	9	33.16	32.40	1	1,416	0.07%
2018/08/15	1	33.65	0	0.00	34.80	1	1,624	0.06%
2018/08/14	3	33.62	3	34.12	34.80	0	1,649	0.00%
2018/08/13	5	33.96	1	34.90	33.60	4	1,790	0.22%
2018/08/10	3	36.03	0	0.00	35.80	3	1,814	0.17%
2018/08/09	2	36.50	0	0.00	36.45	2	1,904	0.10%
2018/08/08	0	0.00	1	37.15	36.90	-1	1,918	-0.05%
2018/08/06	4	37.05	1	37.10	36.95	3	1,963	0.15%
2018/08/03	2	36.50	1	36.95	36.85	1	1,986	0.05%
2018/08/02	1	37.10	1	37.60	36.85	0	2,042	0.00%
2018/07/31	2	38.03	0	0.00	38.10	2	2,097	0.10%
2018/07/30	2	37.85	0	0.00	37.90	2	2,096	0.10%
2018/07/27	1	39.20	0	0.00	38.90	1	2,089	0.05%
2018/07/26	0	0.00	1	39.20	39.10	-1	2,083	-0.05%
2018/07/25	7	40.41	9	40.07	39.60	-2	2,061	-0.10%
2018/07/24	2	38.85	20	38.59	38.55	-18	1,968	-0.91%
2018/07/23	2	37.58	0	0.00	37.40	2	1,952	0.10%
2018/07/20	0	0.00	10	38.45	37.20	-10	1,949	-0.51%
2018/07/18	0	0.00	6	38.55	38.15	-6	1,961	-0.31%
2018/07/17	1	38.10	0	0.00	37.95	1	1,943	0.05%
2018/07/16	1	38.20	10	38.30	37.80	-9	1,944	-0.46%
2018/07/13	0	0.00	1	38.05	38.00	-1	1,957	-0.05%
2018/07/09	5	35.75	0	0.00	36.00	5	1,980	0.25%
2018/07/05	2	36.90	3	36.78	36.45	-1	1,989	-0.05%
2018/07/03	3	38.18	1	39.70	37.80	2	1,992	0.10%
2018/06/29	0	0.00	1	39.15	38.85	-1	1,993	-0.05%
2018/06/28	1	38.60	0	0.00	38.20	1	2,000	0.05%
2018/06/26	0	0.00	1	38.85	38.90	-1	2,013	-0.05%
2018/06/25	1	37.65	1	37.70	37.55	0	2,021	0.00%
2018/06/22	10	38.25	1	38.25	38.25	9	2,024	0.44%
2018/06/21	0	0.00	4	38.99	38.75	-4	2,033	-0.20%
2018/06/20	5	38.39	3	38.42	38.60	2	2,049	0.10%
2018/06/19	10	39.16	5	39.40	39.30	5	2,073	0.24%
2018/06/15	6	39.86	0	0.00	39.10	6	2,082	0.29%
2018/06/14	2	40.78	0	0.00	40.55	2	2,133	0.09%
2018/06/13	3	41.12	10	41.13	40.80	-7	2,155	-0.32%
2018/06/12	5	41.79	4	41.96	41.80	1	2,147	0.05%
2018/06/11	15	42.06	12	42.09	42.15	3	2,132	0.14%
2018/06/08	1	40.50	1	41.10	40.30	0	2,063	0.00%
2018/06/07	1	40.50	1	40.60	40.30	0	2,119	0.00%
2018/06/06	3	40.75	25	40.51	41.30	-22	2,139	-1.03%
2018/06/05	4	40.23	21	39.85	40.20	-17	2,161	-0.79%
2018/06/04	1	40.40	3	40.73	40.50	-2	2,276	-0.09%
2018/06/01	1	39.45	1	39.80	39.60	0	2,486	0.00%
2018/05/31	6	41.34	13	40.97	40.10	-7	2,657	-0.26%
2018/05/30	17	41.19	13	40.98	41.00	4	2,817	0.14%
2018/05/29	51	43.20	18	43.07	41.15	33	2,862	1.15%
2018/05/28	16	41.67	13	40.88	41.90	3	2,868	0.10%
2018/05/25	5	39.30	8	39.39	39.15	-3	2,965	-0.10%
2018/05/24	15	39.80	13	40.04	39.50	2	3,101	0.06%
2018/05/23	29	40.11	37	39.84	39.60	-8	3,135	-0.26%
2018/05/22	2	37.93	1	38.60	38.10	1	3,165	0.03%
2018/05/21	13	39.33	9	39.64	38.80	4	3,176	0.13%
2018/05/18	4	37.28	3	37.70	37.90	1	3,055	0.03%
2018/05/17	13	37.24	22	36.90	37.10	-9	3,061	-0.29%
2018/05/16	8	35.69	6	36.85	35.50	2	3,013	0.07%
2018/05/15	11	36.39	1	36.80	36.25	10	3,088	0.32%
2018/05/14	4	36.73	6	36.70	36.95	-2	3,123	-0.06%
2018/05/11	1	35.70	0	0.00	35.40	1	3,157	0.03%
2018/05/10	15	36.90	25	36.74	36.10	-10	3,235	-0.31%
2018/05/09	0	0.00	1	35.25	34.90	-1	3,271	-0.03%
2018/05/08	0	0.00	5	35.60	34.65	-5	3,501	-0.14%
2018/05/02	0	0.00	4	30.70	30.55	-4	4,570	-0.09%
2018/04/30	2	30.75	0	0.00	30.90	2	4,579	0.04%
2018/04/26	0	0.00	2	29.73	29.50	-2	4,604	-0.04%
2018/04/24	20	30.76	0	0.00	30.45	20	4,641	0.43%
2018/04/19	8	33.80	1	34.05	34.05	7	4,766	0.15%
2018/04/18	5	31.95	7	32.00	31.90	-2	4,797	-0.04%
2018/04/17	2	31.30	10	31.55	31.30	-8	4,802	-0.17%
2018/04/16	0	0.00	25	32.95	32.60	-25	4,811	-0.52%
2018/04/12	23	34.81	0	0.00	34.10	23	4,841	0.48%
2018/04/11	1	35.05	1	34.90	34.60	0	4,868	0.00%
2018/04/10	0	0.00	1	34.00	33.65	-1	4,880	-0.02%
2018/04/03	1	35.00	1	34.40	34.60	0	4,929	0.00%
2018/04/02	5	34.80	6	34.62	34.50	-1	4,929	-0.02%
2018/03/31	1	34.05	0	0.00	34.05	1	4,948	0.02%
2018/03/30	1	36.00	0	0.00	34.60	1	4,943	0.02%
2018/03/29	1	35.90	5	35.95	35.90	-4	4,958	-0.08%
2018/03/28	3	35.75	0	0.00	35.80	3	4,989	0.06%
2018/03/27	15	35.89	5	35.30	35.45	10	4,984	0.20%
2018/03/26	0	0.00	1	36.00	34.80	-1	4,998	-0.02%
2018/03/23	4	32.95	2	34.50	34.85	2	4,997	0.04%
2018/03/22	9	36.02	2	36.68	35.50	7	4,980	0.14%
2018/03/21	13	37.29	2	37.50	37.05	11	4,951	0.22%
2018/03/20	7	37.91	15	37.74	37.40	-8	4,937	-0.16%
2018/03/19	19	36.89	15	36.98	36.80	4	4,865	0.08%
2018/03/14	2	36.98	0	0.00	36.65	2	4,820	0.04%
2018/03/13	31	38.03	34	37.57	37.45	-3	4,793	-0.06%
2018/03/12	7	37.27	11	37.12	36.65	-4	4,731	-0.08%
2018/03/09	11	37.48	8	37.29	36.90	3	4,707	0.06%
2018/03/08	26	37.83	23	37.47	37.40	3	4,689	0.06%
2018/03/07	15	38.61	27	38.53	37.30	-12	4,591	-0.26%
2018/03/06	50	37.69	39	38.03	37.75	11	4,410	0.25%
2018/03/05	46	36.47	63	37.04	36.10	-17	4,278	-0.40%
2018/03/02	9	35.09	38	34.78	34.60	-29	4,199	-0.69%
2018/03/01	73	37.03	59	36.64	36.50	14	4,145	0.34%
2018/02/27	41	36.84	43	36.42	35.70	-2	4,037	-0.05%
2018/02/26	57	35.82	25	35.82	36.40	32	3,877	0.83%
2018/02/23	66	32.27	60	32.41	33.10	6	3,759	0.16%
2018/02/22	12	31.38	11	31.15	31.45	1	3,922	0.03%
2018/02/21	9	29.37	4	29.75	29.75	5	3,850	0.13%
2018/02/09	1	26.85	1	27.30	27.45	0	3,929	0.00%
2018/02/08	6	28.35	3	28.98	28.45	3	3,994	0.08%
2018/02/07	17	30.46	7	30.16	29.05	10	4,013	0.25%
2018/02/06	3	30.23	24	31.50	30.10	-21	4,044	-0.52%
2018/02/05	1	32.90	4	33.29	33.40	-3	4,135	-0.07%
2018/02/02	38	36.13	4	36.33	35.40	34	4,256	0.80%
2018/02/01	15	39.45	12	38.00	38.00	3	4,414	0.07%
2018/01/31	34	38.14	45	38.44	39.00	-11	4,545	-0.24%
2018/01/30	87	39.41	139	38.78	37.10	-52	4,351	-1.20%	大賣/
2018/01/29	85	37.51	95	37.92	38.50	-10	3,942	-0.25%
2018/01/26	23	33.99	15	34.73	35.00	8	3,950	0.20%
2018/01/25	25	32.38	47	32.37	31.85	-22	3,732	-0.59%
2018/01/24	2	31.05	1	31.50	31.20	1	3,672	0.03%
2018/01/23	1	31.45	2	31.55	31.15	-1	3,697	-0.03%
2018/01/22	1	31.30	1	31.75	31.40	0	3,674	0.00%
2018/01/19	4	30.94	6	31.33	31.60	-2	3,665	-0.05%
2018/01/18	0	0.00	7	31.47	31.30	-7	3,639	-0.19%
2018/01/16	4	32.04	19	31.74	31.65	-15	3,589	-0.42%
2018/01/15	16	30.69	1	30.90	31.00	15	3,496	0.43%
2018/01/12	1	30.80	1	31.65	30.70	0	3,480	0.00%
2018/01/10	6	29.31	1	29.35	28.90	5	3,415	0.15%
2018/01/09	6	30.54	1	30.55	30.25	5	3,392	0.15%
2018/01/08	6	31.25	4	31.26	30.80	2	3,381	0.06%
2018/01/05	4	31.14	1	31.05	31.00	3	3,343	0.09%
2018/01/04	6	30.66	22	30.70	30.75	-16	3,309	-0.48%
2018/01/03	9	30.36	0	0.00	30.40	9	3,282	0.27%
2018/01/02	5	30.92	15	30.23	30.60	-10	3,261	-0.31%