歐買尬 (3687)-台新券商分點個股進出

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

歐買尬

(3687)

可現股當沖

股價
93.5
漲跌
▲2.7
漲幅
+2.97%
成交量
111張
產業
上櫃數位雲端類類股
157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

歐買尬 (3687)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
2024/04/17	3	92.97	0	0.00	93.50	3	689	0.44%
2024/04/16	3	91.37	2	91.10	90.80	1	689	0.14%
2024/04/15	0.2	95.72	0	0.00	93.50	0.2	691	0.03%
2024/04/12	2	98.60	1	98.90	97.10	1	690	0.14%
2024/04/11	0	0.00	10	98.90	98.90	-10	693	-1.44%
2024/04/10	1.2	101.43	5	100.90	100.50	-3.9	716	-0.54%
2024/04/09	0	0.00	3.1	100.84	101.50	-3.1	723	-0.43%
2024/04/08	0	0.00	1	99.60	99.80	-1	723	-0.14%
2024/04/03	1	99.60	0	0.00	99.10	1	727	0.14%
2024/04/02	0	101.00	3	101.00	100.50	-3	726	-0.41%
2024/04/01	0.1	101.50	1	101.00	101.00	-0.9	726	-0.12%
2024/03/29	4	101.50	0	0.00	101.00	4	728	0.55%
2024/03/28	5	107.00	5	103.00	102.50	0	731	0.00%
2024/03/27	10	104.45	5	104.60	105.00	5	731	0.68%
2024/03/26	14	105.36	37.2	105.53	105.00	-23.2	741	-3.13%
2024/03/25	36	103.18	2.1	103.05	104.00	33.9	728	4.66%
2024/03/22	2	99.95	1	100.00	100.50	1	733	0.14%
2024/03/21	2	101.50	2	101.75	102.00	0	738	0.00%
2024/03/20	4	101.25	1	101.00	101.00	3	741	0.40%
2024/03/19	7	104.36	16	103.41	101.50	-9	746	-1.21%
2024/03/18	6.3	97.88	2	97.70	97.70	4.3	742	0.58%
2024/03/15	8	98.40	8	97.73	98.50	0	752	0.00%
2024/03/14	0	0.00	6	98.45	98.50	-6	764	-0.79%
2024/03/13	6	101.33	1	99.60	98.50	5	773	0.65%
2024/03/12	2	101.25	0.1	101.50	101.50	2	812	0.24%
2024/03/11	1	103.00	0.1	101.00	101.50	0.9	827	0.11%
2024/03/08	3	103.67	7	100.64	101.00	-4	847	-0.47%
2024/03/07	1	104.00	3	103.33	104.00	-2	958	-0.21%
2024/03/06	5	107.40	0	0.00	104.00	5	1,029	0.49%
2024/03/05	2	106.75	5.2	106.27	108.00	-3.2	1,050	-0.31%
2024/03/04	42.1	109.16	78.4	107.57	108.00	-36.3	1,049	-3.46%
2024/03/01	20	104.50	12.2	105.38	103.50	7.8	1,027	0.76%
2024/02/29	12	104.63	14	104.39	104.50	-2	1,012	-0.20%
2024/02/27	46.2	103.78	41	102.94	103.00	5.2	995	0.52%
2024/02/26	2.5	97.68	12	97.99	97.90	-9.5	946	-1.00%
2024/02/23	4	94.00	0	94.00	93.50	4	939	0.42%
2024/02/22	4	95.10	0.2	95.77	95.10	3.9	936	0.41%
2024/02/21	2	97.05	0.6	98.00	96.70	1.4	932	0.15%
2024/02/20	12.1	98.28	2.3	98.23	97.00	9.8	932	1.05%
2024/02/19	9	99.70	8	99.34	98.70	1	928	0.11%
2024/02/16	2	101.00	3	103.00	100.50	-1	924	-0.11%
2024/02/15	14.2	102.89	10	103.00	101.00	4.2	919	0.46%
2024/02/05	1	99.00	9.1	99.98	98.90	-8.1	906	-0.89%
2024/02/02	0	0.00	52.5	101.14	101.00	-52.5	903	-5.81%
2024/02/01	1	102.00	4	102.88	102.00	-3	897	-0.33%
2024/01/31	1.1	103.09	11	104.41	103.50	-9.9	893	-1.11%
2024/01/30	26	106.04	25	107.24	104.00	1	883	0.11%
2024/01/29	53	106.02	51.9	108.19	107.50	1.1	861	0.13%
2024/01/26	141.2	103.17	95.7	105.01	107.50	45.5	803	5.66%	大買/
2024/01/25	63.4	104.44	53	102.73	99.80	10.4	765	1.36%
2024/01/24	46.1	106.69	31	106.27	104.50	15.1	714	2.11%
2024/01/23	10.7	100.50	49.1	101.30	99.60	-38.4	650	-5.89%
2024/01/22	63.1	97.24	15	95.84	98.50	48.1	627	7.65%
2024/01/19	6	91.32	0	0.00	92.90	6	621	0.97%
2024/01/18	3	91.20	1	91.20	91.20	2	620	0.32%
2024/01/17	1.1	91.95	0	0.00	91.00	1.1	620	0.17%
2024/01/16	0.3	94.19	0	0.00	93.00	0.3	621	0.05%
2024/01/12	0.1	93.60	0	0.00	92.90	0.1	619	0.02%
2024/01/11	5.3	94.89	5	94.82	95.00	0.3	619	0.05%
2024/01/10	1	93.10	1	93.60	92.80	0	616	0.00%
2024/01/08	1	97.80	0	0.00	94.50	1	612	0.16%
2024/01/05	0.4	97.80	2	97.00	97.00	-1.6	608	-0.27%
2024/01/04	20.2	100.89	27	100.32	98.80	-6.8	602	-1.14%
2024/01/03	14	98.06	11.3	98.52	97.30	2.7	577	0.46%
2024/01/02	4	97.80	3	97.17	97.10	1	569	0.18%
2023/12/29	3.4	96.52	4	95.78	95.90	-0.6	565	-0.11%
2023/12/28	1	94.50	0	0.00	94.50	1	561	0.18%
2023/12/27	0.3	95.50	0	0.00	94.50	0.3	559	0.05%
2023/12/26	0.2	94.57	1	94.60	94.40	-0.8	557	-0.15%
2023/12/25	2.1	94.82	0	0.00	93.20	2.1	556	0.37%
2023/12/22	2.2	98.25	1	101.00	97.20	1.2	550	0.22%
2023/12/21	10	100.55	12.6	99.56	100.00	-2.6	544	-0.48%
2023/12/20	1	96.30	1	96.00	96.20	0	531	0.00%
2023/12/19	3	99.67	6	97.02	94.10	-3	523	-0.57%
2023/12/18	1	99.40	0	0.00	98.00	1	512	0.20%
2023/12/15	4.1	102.55	2	102.75	100.00	2.1	505	0.42%
2023/12/14	1	102.50	2	104.75	102.00	-1	498	-0.20%
2023/12/13	4	104.75	2	104.75	104.00	2	491	0.41%
2023/12/12	9	106.28	1	102.50	102.50	8	478	1.67%
2023/12/11	6	102.58	4	104.50	105.00	2	466	0.43%
2023/12/08	10	102.50	12	104.00	102.50	-2	453	-0.45%
2023/12/07	33	108.03	29	107.43	103.50	4	441	0.91%
2023/12/06	23.5	104.69	28	104.80	104.00	-4.5	397	-1.13%
2023/12/05	10	106.40	14	105.43	108.00	-4	380	-1.05%
2023/12/04	138	111.84	111	110.73	107.50	27	356	7.56%	大買/大賣/
2023/12/01	62	108.06	376.5	110.54	111.00	-314.5	231	-136.00%	大賣/鉅額交易
2023/11/30	31	98.34	28.2	100.21	101.00	2.8	149	1.86%
2023/11/29	5	91.90	4	90.55	92.20	1	120	0.83%
2023/11/28	3	90.03	1	91.40	88.50	2	110	1.81%
2023/11/27	0	0.00	1	88.10	88.30	-1	100	-0.99%
2023/11/24	0	88.20	0	0.00	88.00	0	101	0.03%
2023/11/22	1	87.60	3	87.03	88.70	-2	102	-1.96%
2023/11/21	0.1	86.10	2	86.40	86.60	-2	100	-1.95%
2023/11/20	0	0.00	1	85.70	85.70	-1	100	-0.99%
2023/11/16	1	83.50	2	84.45	84.50	-1	101	-0.99%
2023/11/15	0.1	84.00	1	84.30	84.10	-0.9	102	-0.93%
2023/11/14	3	82.77	0	0.00	82.80	3	102	2.91%
2023/11/13	0	0.00	1	82.80	82.60	-1	105	-0.95%
2023/11/10	1	83.20	5	84.00	83.20	-4	106	-3.74%
2023/11/09	1	84.60	0	0.00	84.50	1	107	0.98%
2023/11/08	5	86.08	1	86.40	86.40	4	108	3.68%
2023/11/07	5	85.34	3	85.60	85.10	2	108	1.84%
2023/11/06	3	84.33	2	84.60	84.50	1	112	0.89%
2023/11/02	301	82.30	2	83.65	85.10	299	114	260.23%	大買/鉅額交易
2023/11/01	2	81.15	1	81.30	82.20	1	110	0.91%
2023/10/31	0	84.70	0	0.00	81.40	0	125	0.00%
2023/10/27	1	80.50	0	0.00	80.70	1	149	0.67%
2023/10/25	0	84.90	0	0.00	82.10	0	158	0.00%
2023/10/24	1.1	82.04	6	80.97	82.30	-4.9	162	-3.00%
2023/10/23	0	0.00	5	78.96	79.00	-5	170	-2.93%
2023/10/20	0	0.00	1	78.20	78.20	-1	179	-0.56%
2023/10/19	9	79.99	0	0.00	79.60	9	197	4.57%
2023/10/17	3	82.40	20	82.48	82.00	-17	224	-7.56%
2023/10/16	0	81.23	0	0.00	80.60	0	230	0.01%
2023/10/13	2	81.45	1	81.30	81.50	1	241	0.41%
2023/10/12	4	81.77	1	81.80	81.80	3	258	1.16%
2023/10/11	0	0.00	8	81.84	81.70	-8	289	-2.77%
2023/10/06	0	0.00	3	81.80	82.90	-3	339	-0.88%
2023/10/04	2	81.56	2	82.15	82.30	0	380	0.01%
2023/10/03	2	82.95	0	0.00	82.30	2	406	0.49%
2023/10/02	0	83.50	0	0.00	83.60	0	485	0.00%
2023/09/28	4	82.78	6	83.23	83.30	-2	631	-0.32%
2023/09/27	1	82.70	1	82.40	82.50	0	730	0.00%
2023/09/26	3	84.20	9	84.22	83.20	-6	751	-0.80%
2023/09/25	1	84.70	0	0.00	84.70	1	781	0.13%
2023/09/21	2	81.90	0	0.00	82.00	2	909	0.22%
2023/09/20	2	82.50	0	0.00	82.30	2	1,073	0.19%
2023/09/19	4	83.25	0	0.00	83.30	4	1,390	0.29%
2023/09/18	1	83.70	0	0.00	83.90	1	1,495	0.07%
2023/09/15	8	83.01	0	0.00	83.20	8	1,652	0.49%
2023/09/12	2	81.80	0	0.00	82.00	2	1,793	0.11%
2023/09/11	2.1	82.32	0	0.00	82.30	2.1	1,794	0.11%
2023/09/08	0	0.00	2	84.35	84.20	-2	1,794	-0.11%
2023/09/06	2	85.90	0	86.50	85.90	2	1,800	0.11%
2023/09/05	5	85.56	2	85.40	85.60	3	1,802	0.17%
2023/09/04	5	85.40	0	0.00	85.20	5	1,807	0.28%
2023/09/01	5	86.40	0	0.00	86.20	5	1,810	0.28%
2023/08/30	1	87.20	0	87.80	87.20	1	1,830	0.05%
2023/08/29	0	0.00	1	84.00	86.30	-1	1,849	-0.05%
2023/08/28	0	0.00	3	84.50	83.50	-3	1,868	-0.16%
2023/08/24	0	87.20	0	0.00	85.90	0	1,867	0.00%
2023/08/23	2	88.50	1	87.30	87.10	1	1,867	0.05%
2023/08/22	0.1	87.20	1	87.70	87.70	-0.9	1,868	-0.05%
2023/08/21	0	86.30	3	86.20	87.10	-3	1,868	-0.16%
2023/08/15	0	85.50	1	85.30	85.40	-1	1,870	-0.05%
2023/08/14	0	85.00	0	0.00	85.10	0	1,870	0.00%
2023/08/11	0.5	88.20	1	87.00	86.90	-0.5	1,869	-0.03%
2023/08/10	4	89.38	2	88.10	87.80	2	1,866	0.11%
2023/08/09	0	0.00	2	92.00	91.20	-2	1,864	-0.11%
2023/08/08	0.2	93.10	1	93.70	91.80	-0.8	1,867	-0.04%
2023/08/07	0	0.00	8	94.35	93.60	-8	1,870	-0.43%
2023/08/04	18	96.39	7	95.26	95.30	11	1,874	0.59%
2023/08/02	4	94.93	13	95.46	93.70	-9	1,874	-0.48%
2023/08/01	2	92.40	0	0.00	91.20	2	1,884	0.11%
2023/07/31	1	94.50	3	93.30	92.10	-2	1,925	-0.10%
2023/07/28	9	92.97	1	93.40	92.50	8	1,934	0.41%
2023/07/27	4	93.65	13	93.15	93.70	-9	1,952	-0.46%
2023/07/26	7	93.21	21	92.43	92.20	-14	1,948	-0.72%
2023/07/25	7	96.73	6	97.18	95.80	1	1,943	0.05%
2023/07/24	17.1	96.85	19	94.65	95.40	-1.9	1,933	-0.10%
2023/07/21	6	104.50	5	102.40	99.50	1	1,915	0.05%
2023/07/20	1	105.50	3	105.33	101.50	-2	1,901	-0.11%
2023/07/19	2	109.75	6	109.08	109.00	-4	1,888	-0.21%
2023/07/18	1	114.94	0	0.00	109.00	1	1,885	0.05%
2023/07/17	9	114.33	12.1	114.05	113.00	-3.1	1,876	-0.17%
2023/07/14	6	120.17	10	120.40	121.00	-4	1,860	-0.22%
2023/07/13	13	118.19	21	118.98	118.50	-8	1,833	-0.44%
2023/07/12	9	114.28	7.2	115.51	112.50	1.8	1,783	0.10%
2023/07/11	15	113.90	6	114.67	115.50	9	1,767	0.51%
2023/07/10	10	119.05	13	118.27	118.50	-3	1,755	-0.17%
2023/07/07	47.1	118.87	50	118.77	119.00	-2.9	1,729	-0.17%
2023/07/06	59	124.91	94.1	122.73	115.50	-35.1	1,653	-2.12%
2023/07/05	40.1	118.06	31	117.35	121.00	9.1	1,507	0.60%
2023/07/04	6	109.58	6.1	109.40	110.00	-0.1	1,408	-0.01%
2023/07/03	12	111.29	25	111.02	110.50	-13	1,387	-0.94%
2023/06/30	32.1	110.64	19	110.45	111.00	13.1	1,357	0.97%
2023/06/29	19	111.50	35	112.43	112.50	-16	1,313	-1.22%
2023/06/28	79.1	114.57	79	114.50	116.00	0.1	1,229	0.01%
2023/06/27	196.4	123.37	432	122.14	114.00	-235.6	1,066	-22.08%	大買/大賣/鉅額交易
2023/06/26	53.1	111.95	48.1	114.22	117.50	5	753	0.66%
2023/06/21	100.4	110.01	106.1	109.75	107.00	-5.7	650	-0.88%	大賣/
2023/06/20	60	101.00	90.4	100.55	104.50	-30.4	493	-6.17%
2023/06/19	31	90.41	61.3	92.81	95.30	-30.3	390	-7.75%
2023/06/16	1	86.70	1	87.10	86.70	0	355	0.00%
2023/06/15	2.1	87.01	0	0.00	86.70	2.1	353	0.59%
2023/06/14	1	87.10	0	0.00	86.80	1	357	0.28%
2023/06/13	4	86.28	13	86.80	87.00	-9	378	-2.38%
2023/06/12	1	87.40	1	86.90	86.60	0	378	0.00%
2023/06/09	18	88.93	2	90.30	88.60	16	375	4.26%
2023/06/08	14	90.60	8	91.60	89.00	6	376	1.59%
2023/06/07	4	89.33	3	90.40	90.20	1	375	0.27%
2023/06/06	0.1	89.60	11	90.16	89.60	-10.9	376	-2.90%
2023/06/05	11	91.81	17	91.95	91.30	-6	372	-1.61%
2023/06/02	39	90.64	37	91.00	90.40	2	359	0.56%
2023/06/01	11	88.65	18	87.66	88.50	-7	341	-2.05%
2023/05/31	3	83.27	2	83.20	84.00	1	321	0.31%
2023/05/30	1	82.40	0	0.00	82.50	1	320	0.31%
2023/05/29	0	0.00	1	84.30	84.10	-1	319	-0.31%
2023/05/26	6	82.88	3	83.13	82.80	3	320	0.93%
2023/05/25	0	0.00	3	84.20	84.00	-3	319	-0.94%
2023/05/24	4	85.15	0	0.00	85.50	4	322	1.24%
2023/05/23	1	85.50	5	85.86	86.00	-4	322	-1.24%
2023/05/22	1	82.80	2	84.20	84.30	-1	322	-0.31%
2023/05/19	3	84.90	1	85.20	83.00	2	325	0.61%
2023/05/18	1	86.30	3	86.13	86.00	-2	322	-0.62%
2023/05/17	0	0.00	2	87.45	87.70	-2	320	-0.62%
2023/05/16	1	86.50	3	86.43	86.30	-2	321	-0.62%
2023/05/15	9	86.92	6	85.95	85.70	3	322	0.93%
2023/05/12	15	89.01	9	89.31	88.80	6	335	1.79%
2023/05/11	5	89.70	11	88.45	87.90	-6	344	-1.74%
2023/05/10	6	90.93	6	92.30	90.80	0	343	0.00%
2023/05/09	19	92.62	10	92.97	92.30	9	339	2.65%
2023/05/08	28	93.51	33	93.86	93.70	-5	328	-1.52%
2023/05/05	54	91.52	54	91.80	90.50	0	303	0.00%
2023/05/04	10	87.96	6	88.57	87.40	4	274	1.46%
2023/05/03	14	88.45	14	87.36	88.50	0	268	0.00%
2023/05/02	3	83.30	3	82.77	83.30	0	254	0.00%
2023/04/28	1	81.60	2	82.10	82.60	-1	260	-0.38%
2023/04/27	2	77.85	0	0.00	78.70	2	264	0.76%
2023/04/26	1	78.70	1	78.80	79.30	0	269	0.00%
2023/04/25	3	79.77	8	78.65	78.70	-5	304	-1.64%
2023/04/24	3	81.10	0	0.00	80.80	3	354	0.85%
2023/04/21	6	83.05	3	81.63	80.50	3	361	0.83%
2023/04/20	4	85.38	2	85.40	84.10	2	368	0.54%
2023/04/19	0	0.00	8	87.00	87.50	-8	375	-2.13%
2023/04/18	7	88.14	1	88.90	86.70	6	390	1.54%
2023/04/17	6	87.57	2	87.90	87.80	4	426	0.94%
2023/04/14	7	87.91	0	0.00	87.70	7	444	1.58%
2023/04/13	3	88.00	12	88.56	88.00	-9	466	-1.94%
2023/04/12	0	87.01	1	86.40	86.10	-1	484	-0.20%
2023/04/11	0	87.00	6	86.40	86.30	-6	622	-0.96%
2023/04/10	3	85.20	0	0.00	84.60	3	657	0.46%
2023/04/07	1	85.30	0	0.00	85.30	1	662	0.15%
2023/04/06	1	84.40	1	84.70	84.70	0	677	0.00%
2023/03/31	3	85.60	0	0.00	85.60	3	703	0.43%
2023/03/30	2	85.05	3	85.23	85.20	-1	706	-0.14%
2023/03/29	0	0.00	6	85.30	84.70	-6	710	-0.84%
2023/03/28	4	85.28	0	86.20	85.30	4	725	0.55%
2023/03/27	12	87.37	11	88.07	86.50	1	729	0.14%
2023/03/24	1	86.30	8	87.49	87.50	-7	734	-0.95%
2023/03/22	1	85.70	3	86.67	86.70	-2	760	-0.26%
2023/03/21	1	85.60	5	85.10	85.50	-4	763	-0.52%
2023/03/20	0	0.00	1	85.00	85.30	-1	768	-0.13%
2023/03/17	5	86.00	1	86.00	86.00	4	778	0.51%
2023/03/16	28	87.96	31	87.86	85.60	-3	780	-0.38%
2023/03/15	3	81.23	2	82.50	82.80	1	788	0.13%
2023/03/14	5	82.16	14	81.90	81.50	-9	844	-1.07%
2023/03/13	3	82.20	3	83.10	83.50	0	856	0.00%
2023/03/10	0	0.00	19	84.04	84.00	-19	858	-2.21%
2023/03/09	8	88.37	7	88.59	87.50	1	862	0.12%
2023/03/08	1	87.50	2	87.90	88.00	-1	867	-0.12%
2023/03/07	3	87.73	0	0.00	87.40	3	869	0.35%
2023/03/06	3	88.00	6	87.48	88.00	-3	871	-0.34%
2023/03/03	0	86.80	5	86.56	86.00	-5	878	-0.57%
2023/03/02	0	0.00	1	86.10	86.00	-1	883	-0.11%
2023/03/01	2	86.20	1	86.30	86.30	1	888	0.11%
2023/02/24	1	86.70	4	86.35	86.30	-3	905	-0.33%
2023/02/23	11	87.27	1	87.40	87.40	10	955	1.05%
2023/02/22	5.1	87.02	4	87.18	86.70	1.1	983	0.12%
2023/02/21	2	90.00	0	0.00	89.00	2	984	0.20%
2023/02/20	6	89.78	1	89.60	89.60	5	989	0.51%
2023/02/17	2	90.20	6	90.62	90.20	-4	989	-0.40%
2023/02/16	6	88.83	0	0.00	88.50	6	990	0.61%
2023/02/15	1	88.20	1	88.20	88.20	0	993	0.00%
2023/02/14	5	88.54	1	88.20	88.20	4	995	0.40%
2023/02/13	2	88.55	0	0.00	88.10	2	997	0.20%
2023/02/10	22	91.12	3	90.47	89.30	19	1,000	1.90%
2023/02/09	9.1	93.65	16	94.05	94.50	-6.9	987	-0.70%
2023/02/08	3	91.70	5	92.28	91.50	-2	977	-0.20%
2023/02/07	2	91.45	1	91.30	91.30	1	977	0.10%
2023/02/06	6	91.73	0	0.00	91.40	6	980	0.61%
2023/02/03	4	93.60	2.7	93.30	93.00	1.3	980	0.13%
2023/02/02	14	95.54	10	96.72	95.10	4	978	0.41%
2023/02/01	14	93.93	8	93.73	95.50	6	965	0.62%
2023/01/31	6	93.43	5	93.86	93.00	1	957	0.10%
2023/01/30	5	92.56	1	93.40	92.90	4	954	0.42%
2023/01/17	5	93.70	6	93.62	92.70	-1	948	-0.11%
2023/01/16	4	92.58	1	92.20	93.50	3	942	0.32%
2023/01/13	23	94.98	18.2	93.78	93.10	4.8	940	0.51%
2023/01/12	26.2	94.38	28	94.29	96.50	-1.8	907	-0.20%
2023/01/11	8	92.50	4	92.35	91.80	4	858	0.47%
2023/01/10	15	93.16	17	93.89	92.40	-2	854	-0.23%
2023/01/09	13	93.32	11	93.88	92.70	2	848	0.24%
2023/01/06	10.1	95.61	13	94.23	93.30	-2.9	842	-0.35%
2023/01/05	37	97.85	26.8	95.92	95.70	10.2	831	1.23%
2023/01/04	9	94.22	20.1	94.60	94.60	-11.1	793	-1.39%
2023/01/03	4	94.87	4	94.23	94.50	0	775	0.01%
2022/12/30	7	93.02	11	93.13	94.50	-4	753	-0.53%
2022/12/29	92	94.72	94.7	94.64	92.80	-2.7	724	-0.37%
2022/12/28	36.1	92.93	23	93.13	90.80	13.1	589	2.21%
2022/12/27	10	90.63	7	90.44	90.70	3	553	0.54%
2022/12/26	6	91.40	3	90.60	89.90	3	550	0.54%
2022/12/23	12	89.01	22	89.55	91.00	-10	539	-1.85%
2022/12/22	2	86.65	2	87.20	86.30	0	526	0.00%
2022/12/21	5	87.12	4	86.93	86.80	1	528	0.19%
2022/12/20	2	89.00	3	90.37	87.30	-1	528	-0.19%
2022/12/19	7	88.10	3	88.23	87.30	4	519	0.77%
2022/12/16	10	90.21	5.2	90.44	89.10	4.8	517	0.94%
2022/12/15	11	91.08	23	90.82	90.00	-12	518	-2.31%
2022/12/14	17	88.61	8	88.58	88.80	9	497	1.81%
2022/12/13	0	88.00	0	0.00	87.40	0	491	0.00%
2022/12/12	5	88.22	3	88.60	88.00	2	491	0.41%
2022/12/09	5	89.00	8	89.38	88.30	-3	488	-0.61%
2022/12/08	2.1	87.01	1	88.00	88.00	1.1	479	0.23%
2022/12/07	7.2	89.94	33	90.41	86.90	-25.8	475	-5.43%
2022/12/06	48.9	92.71	86	93.35	92.10	-37.1	444	-8.35%
2022/12/05	3	87.87	37	88.51	88.60	-34	388	-8.76%
2022/12/02	4	85.35	8	85.62	86.00	-4	376	-1.07%
2022/12/01	9	84.70	14	84.76	85.30	-5	375	-1.33%
2022/11/30	20	83.44	9	83.56	83.60	11	371	2.96%
2022/11/29	9	80.17	3	80.57	80.00	6	366	1.64%
2022/11/28	12	81.52	2	81.50	81.50	10	374	2.67%
2022/11/25	10	83.37	13	83.41	82.50	-3	374	-0.80%
2022/11/24	21	82.56	9	83.07	82.30	12	366	3.28%
2022/11/23	19	82.89	18	83.22	82.20	1	365	0.28%
2022/11/22	30	83.92	25	83.54	82.20	5	361	1.38%
2022/11/21	101	92.18	34	92.90	87.70	67	350	19.11%	大買/
2022/11/18	13	84.78	21.2	86.85	88.40	-8.2	301	-2.72%
2022/11/17	2	80.80	7	80.60	81.00	-5	276	-1.81%
2022/11/16	9.2	78.16	1	77.90	77.90	8.2	274	2.99%
2022/11/15	3	81.00	5	81.28	81.30	-2	279	-0.72%
2022/11/14	7	80.43	7	80.37	80.90	0	291	0.00%
2022/11/11	1	77.20	3	78.50	77.20	-2	362	-0.55%
2022/11/10	4	76.90	3	77.70	77.40	1	388	0.26%
2022/11/09	6	79.50	10.5	80.48	78.90	-4.5	389	-1.15%
2022/11/08	4	79.88	3	80.43	78.70	1	390	0.26%
2022/11/04	3	77.50	11	78.36	77.00	-8	386	-2.07%
2022/11/03	14	76.56	15	77.18	76.70	-1	382	-0.26%
2022/11/02	16	77.66	3	77.37	77.50	13	381	3.41%
2022/11/01	0	0.00	2	75.05	74.90	-2	377	-0.53%
2022/10/31	2	73.05	2	71.90	72.70	0	376	0.00%
2022/10/27	0	0.00	3	69.80	70.40	-3	384	-0.78%
2022/10/26	5	68.40	1	66.60	66.60	4	387	1.03%
2022/10/25	1	70.50	0	0.00	70.30	1	386	0.26%
2022/10/24	0	0.00	1	72.50	71.70	-1	388	-0.26%
2022/10/21	3	72.43	2	70.55	69.70	1	389	0.26%
2022/10/19	0	0.00	3	72.90	72.90	-3	394	-0.76%
2022/10/18	3	71.80	1.1	71.21	71.10	2	397	0.49%
2022/10/17	0.1	70.53	3	70.93	71.60	-2.9	403	-0.73%
2022/10/14	1	68.60	0	0.00	70.00	1	408	0.24%
2022/10/13	2	71.10	1	66.30	66.30	1	409	0.24%
2022/10/11	0	0.00	1	70.70	70.70	-1	412	-0.24%
2022/10/07	1	74.40	0	0.00	72.90	1	414	0.24%
2022/10/06	1	74.10	2	74.90	75.30	-1	418	-0.24%
2022/10/05	1	75.50	1	76.50	75.10	0	424	0.00%
2022/10/04	0	0.00	1	75.10	74.80	-1	430	-0.23%
2022/10/03	1	72.90	6	72.20	72.50	-5	434	-1.15%
2022/09/30	4	66.80	4	69.97	71.50	0	439	0.00%
2022/09/29	12	71.63	2	70.90	70.10	10	449	2.22%
2022/09/28	2	70.80	4	69.75	66.20	-2	451	-0.44%
2022/09/27	1	71.60	4	71.65	71.80	-3	458	-0.65%
2022/09/26	10.5	72.15	2	71.25	71.20	8.5	468	1.82%
2022/09/23	5.1	80.90	4	80.10	79.10	1.1	499	0.22%
2022/09/22	4	83.15	5	83.26	83.00	-1	504	-0.20%
2022/09/21	0.1	80.00	1	80.50	80.50	-0.9	501	-0.19%
2022/09/20	3	80.20	0	0.00	80.30	3	506	0.59%
2022/09/19	1	81.20	0	0.00	79.50	1	516	0.19%
2022/09/16	3	84.83	1	85.00	83.60	2	527	0.38%
2022/09/15	0	87.00	2	86.70	86.30	-2	532	-0.38%
2022/09/14	1	85.30	2	85.00	85.30	-1	544	-0.18%
2022/09/13	7	88.41	1	87.50	87.10	6	547	1.10%
2022/09/12	2	87.50	0	0.00	87.70	2	564	0.35%
2022/09/08	2	87.00	0	0.00	86.20	2	598	0.33%
2022/09/07	5	85.22	8	84.86	84.60	-3	611	-0.49%
2022/09/06	3	89.33	1	88.10	88.10	2	634	0.31%
2022/09/05	4	94.78	0	0.00	91.60	4	709	0.56%
2022/09/02	17	97.16	23	97.90	95.80	-6	719	-0.83%
2022/09/01	8	95.08	4	95.90	94.10	4	808	0.50%
2022/08/31	4	95.85	5	95.68	95.60	-1	857	-0.12%
2022/08/30	7	96.01	1	95.40	94.50	6	859	0.70%
2022/08/29	3	94.13	0	0.00	93.00	3	859	0.35%
2022/08/26	10	97.51	3	97.47	96.60	7	859	0.81%
2022/08/25	2	97.60	0	0.00	97.60	2	856	0.23%
2022/08/24	4	95.98	2	97.10	95.30	2	855	0.23%
2022/08/23	2	97.10	2	96.50	95.90	0	861	0.00%
2022/08/22	5	97.58	1	96.20	97.10	4	862	0.46%
2022/08/19	11	99.75	7	99.11	97.10	4	860	0.46%
2022/08/18	97	104.65	76	103.37	100.00	21	878	2.39%
2022/08/17	39	101.08	28	100.96	102.50	11	822	1.34%
2022/08/16	0	0.00	1	94.40	93.40	-1	799	-0.13%
2022/08/15	3	92.77	1	92.70	92.00	2	797	0.25%
2022/08/12	2	92.70	1	92.60	92.50	1	799	0.13%
2022/08/11	0	91.60	2	91.55	92.50	-2	808	-0.25%
2022/08/10	7	91.57	4	90.98	90.90	3	813	0.37%
2022/08/09	2	91.85	0	0.00	92.00	2	817	0.24%
2022/08/08	1	90.80	0	0.00	91.70	1	821	0.12%
2022/08/05	0	0.00	5	89.74	90.60	-5	830	-0.60%
2022/08/04	2	86.65	25.1	85.85	88.80	-23.1	839	-2.75%
2022/08/03	15	88.08	3	87.83	86.20	12	837	1.43%
2022/08/02	2	89.65	23	90.56	90.30	-21	837	-2.51%
2022/08/01	1	93.70	0	0.00	94.20	1	834	0.12%
2022/07/28	2	95.60	2	95.05	94.80	0	847	0.00%
2022/07/27	6	95.28	4	96.15	97.20	2	849	0.24%
2022/07/26	12	96.21	20	95.35	95.30	-8	849	-0.94%
2022/07/25	10	98.50	10	98.70	98.70	0	852	0.00%
2022/07/22	9	104.00	15	105.00	103.00	-6	855	-0.70%
2022/07/21	13	103.31	13	103.92	103.00	0	866	0.00%
2022/07/20	2	102.00	4	102.50	100.00	-2	880	-0.23%
2022/07/19	3	100.53	8	100.55	100.50	-5	938	-0.53%
2022/07/18	0	0.00	2	98.50	98.20	-2	977	-0.20%
2022/07/15	3	98.03	12	95.94	96.10	-9	979	-0.92%
2022/07/14	2	96.90	0	0.00	98.20	2	991	0.20%
2022/07/13	8	97.19	5	98.14	95.00	3	996	0.30%
2022/07/12	4	95.90	0	0.00	95.40	4	999	0.40%
2022/07/08	0	0.00	8	102.38	103.00	-8	1,046	-0.76%
2022/07/07	12	99.21	14.1	99.25	99.80	-2.1	1,047	-0.20%
2022/07/06	6	98.92	20	99.84	95.40	-14	1,048	-1.34%
2022/07/05	6	104.50	12	104.96	103.50	-6	1,045	-0.57%
2022/07/04	6.1	108.76	4	109.13	103.50	2.1	1,052	0.19%
2022/07/01	24	114.13	15	119.00	110.00	9	1,058	0.85%
2022/06/30	6	115.58	15	113.20	112.00	-9	1,040	-0.87%
2022/06/29	3	116.83	2	116.00	120.00	1	1,070	0.09%
2022/06/28	3	120.33	1	119.00	118.00	2	1,094	0.18%
2022/06/27	5	119.70	17	121.24	122.50	-12	1,108	-1.08%
2022/06/24	12	115.42	6	115.00	115.50	6	1,113	0.54%
2022/06/23	6	109.17	3	109.33	109.00	3	1,116	0.27%
2022/06/22	12	115.04	2	117.25	113.00	10	1,129	0.89%
2022/06/21	1	121.50	4	120.50	121.50	-3	1,136	-0.26%
2022/06/20	19	125.18	9	123.11	119.50	10	1,170	0.85%
2022/06/17	11	127.41	10	126.65	126.00	1	1,200	0.08%
2022/06/16	7	129.07	3	131.67	125.00	4	1,211	0.33%
2022/06/15	36.2	132.57	34	132.65	132.50	2.2	1,227	0.18%
2022/06/14	39	135.00	34.1	134.62	131.00	4.9	1,247	0.39%
2022/06/13	4.1	130.73	2	129.25	128.00	2.1	1,229	0.17%
2022/06/10	91.1	138.50	75	137.30	135.50	16.1	1,274	1.26%
2022/06/09	12	134.67	25	136.56	138.50	-13	1,253	-1.04%
2022/06/08	8	126.50	0	0.00	126.00	8	1,302	0.61%
2022/06/07	1	126.00	1	124.00	126.50	0	1,385	0.00%
2022/06/06	2	125.00	0	0.00	124.00	2	1,429	0.14%
2022/06/01	1	127.00	1	128.00	127.00	0	1,550	0.00%
2022/05/31	2	127.00	1	129.00	127.00	1	1,614	0.06%
2022/05/27	2	127.25	1	126.50	125.50	1	1,896	0.05%
2022/05/26	10.1	128.90	11	129.18	127.50	-0.9	2,087	-0.04%
2022/05/25	6	129.83	6	128.33	126.00	0	2,137	0.00%
2022/05/24	1	125.50	0	0.00	123.00	1	2,156	0.05%
2022/05/20	1	130.00	0	0.00	128.00	1	2,431	0.04%
2022/05/19	6	127.75	7	127.57	128.50	-1	2,451	-0.04%
2022/05/18	1	134.50	1	133.00	132.50	0	2,463	0.00%
2022/05/17	0.1	131.00	5	129.80	130.50	-4.9	2,584	-0.19%
2022/05/16	2	127.50	4	127.49	127.00	-2	2,614	-0.08%
2022/05/13	5	125.70	9.1	124.99	126.00	-4.1	2,669	-0.15%
2022/05/12	7	129.29	3	130.02	124.50	4	2,777	0.14%
2022/05/11	3	134.50	4	133.13	131.50	-1	2,829	-0.04%
2022/05/10	3	132.50	7	133.00	133.00	-4	2,981	-0.13%
2022/05/09	2	137.50	2	138.50	136.00	0	2,992	0.00%
2022/05/06	6	137.00	1	141.00	141.00	5	3,021	0.17%
2022/05/05	3	143.00	9	142.00	141.50	-6	3,064	-0.20%
2022/05/04	3	138.67	4	138.75	139.00	-1	3,146	-0.03%
2022/05/03	5	138.30	0	0.00	138.00	5	3,219	0.16%
2022/04/29	5	143.40	1	141.50	140.50	4	3,296	0.12%
2022/04/28	2	141.25	2	142.00	141.50	0	3,481	0.00%
2022/04/27	9	143.17	6	144.08	143.00	3	3,592	0.08%
2022/04/26	9	148.17	5	149.70	148.00	4	3,792	0.11%
2022/04/25	35	151.26	44	150.57	148.00	-9	3,844	-0.23%
2022/04/22	38.1	148.33	16	148.69	147.50	22.1	3,981	0.56%
2022/04/21	3	144.17	0	0.00	142.50	3	4,040	0.07%
2022/04/20	11	144.95	19	146.05	146.50	-8	4,144	-0.19%
2022/04/19	14	143.29	13	144.85	143.00	1	4,305	0.02%
2022/04/18	5	140.30	6	140.50	140.00	-1	4,436	-0.02%
2022/04/15	2.1	145.26	2	145.00	143.00	0.1	4,681	0.00%
2022/04/14	27.3	155.98	4	151.38	150.50	23.2	4,691	0.50%
2022/04/13	1	142.50	3	147.00	149.50	-2	4,650	-0.04%
2022/04/12	0	0.00	1	137.00	136.00	-1	4,653	-0.02%
2022/04/11	10	142.70	11	138.86	136.00	-1	4,648	-0.02%
2022/04/08	3.1	144.27	4	145.00	145.50	-0.9	4,643	-0.02%
2022/04/07	10.4	146.30	14	143.32	140.50	-3.7	4,633	-0.08%
2022/04/06	10	148.70	8	148.31	150.00	2	4,616	0.04%
2022/04/01	22	153.34	18	153.39	150.00	4	4,610	0.09%
2022/03/31	6.1	160.12	22	157.84	159.00	-15.9	4,587	-0.35%
2022/03/30	6	161.00	13	162.54	159.50	-7	4,570	-0.15%
2022/03/29	11	161.41	6	160.92	162.50	5	4,566	0.11%
2022/03/28	8.4	161.06	90	160.19	159.50	-81.6	4,582	-1.78%
2022/03/25	7.3	167.62	47	167.33	165.50	-39.8	4,602	-0.86%
2022/03/24	12	169.33	62	168.48	168.50	-50	4,646	-1.08%
2022/03/23	30	169.43	116.1	168.63	168.00	-86.1	4,856	-1.77%	大賣/
2022/03/22	31.1	161.40	29	161.57	166.00	2.1	4,841	0.04%
2022/03/21	24.5	163.19	16.3	162.66	162.00	8.2	4,912	0.17%
2022/03/18	24	171.08	22	170.05	169.00	2	5,272	0.04%
2022/03/17	39	175.29	32	175.17	175.00	7	5,437	0.13%
2022/03/16	53.1	173.46	55	170.90	169.50	-2	5,541	-0.04%
2022/03/15	53.1	177.32	47	175.80	170.00	6.1	5,521	0.11%
2022/03/14	42.2	188.38	28	188.43	184.00	14.2	5,463	0.26%
2022/03/11	51	190.43	70	189.81	190.00	-19	5,387	-0.35%
2022/03/10	54.1	185.75	52.2	187.21	186.00	2	5,293	0.04%
2022/03/09	27	175.65	20.1	173.09	178.00	6.9	5,220	0.13%
2022/03/08	20.5	174.23	29.5	174.69	169.00	-9	5,178	-0.17%
2022/03/07	20.1	176.54	33.3	177.98	177.00	-13.2	5,126	-0.26%
2022/03/04	39	193.02	43.3	193.11	186.50	-4.3	5,075	-0.08%
2022/03/03	52.5	192.45	58.1	192.26	192.50	-5.6	5,012	-0.11%
2022/03/02	165.2	195.87	123.1	194.65	190.50	42.1	4,943	0.85%	大買/大賣/
2022/03/01	157.4	181.10	148	181.48	190.00	9.4	4,729	0.20%	大買/大賣/
2022/02/25	57.3	169.78	76.1	167.75	173.00	-18.8	4,532	-0.41%
2022/02/24	17	165.85	18.2	165.15	159.00	-1.2	4,454	-0.03%
2022/02/23	67	168.93	61.1	168.94	168.50	5.9	4,420	0.13%
2022/02/22	150.2	171.65	140.1	171.65	166.50	10.1	4,345	0.23%	大買/大賣/
2022/02/21	5.1	161.40	10.4	163.34	166.00	-5.3	4,166	-0.13%
2022/02/18	28	162.86	45.1	163.29	164.00	-17.1	4,154	-0.41%
2022/02/17	116	166.78	112.2	168.03	166.00	3.8	4,148	0.09%	大買/大賣/
2022/02/16	37	163.92	23.1	162.07	163.00	14	4,038	0.35%
2022/02/15	23.4	166.15	27.2	166.48	163.00	-3.8	4,025	-0.09%
2022/02/14	60.2	167.37	62	165.98	164.00	-1.8	4,046	-0.04%
2022/02/11	76	162.94	62	162.89	165.00	14	3,963	0.35%
2022/02/10	149.3	162.74	141	162.70	162.00	8.3	3,908	0.21%	大買/大賣/
2022/02/09	2	158.00	17	156.06	158.00	-15	3,762	-0.40%
2022/02/08	37	142.45	31	141.35	144.00	6	3,760	0.16%
2022/02/07	31	136.11	29	134.73	143.00	2	3,750	0.05%
2022/01/26	57	136.96	60	137.49	138.00	-3	3,810	-0.08%
2022/01/25	124.1	138.46	126.2	139.47	137.50	-2.2	3,772	-0.06%	大買/大賣/
2022/01/24	101	142.87	106	143.61	143.00	-5	3,702	-0.14%	大買/大賣/
2022/01/21	197	150.67	194.1	151.10	145.00	3	3,625	0.08%	大買/大賣/
2022/01/20	145.1	150.27	147	150.33	149.00	-2	3,437	-0.06%	大買/大賣/
2022/01/19	258.2	162.17	237.1	161.61	155.00	21.1	3,325	0.64%	大買/大賣/
2022/01/18	55.1	157.46	48	156.34	155.00	7.1	3,113	0.23%
2022/01/17	163	159.90	152.1	158.01	163.50	10.9	3,039	0.36%	大買/大賣/
2022/01/14	86.2	154.80	92	156.63	155.00	-5.8	2,852	-0.20%
2022/01/13	152.2	168.17	149	168.85	164.00	3.2	2,761	0.12%	大買/大賣/
2022/01/12	99.1	171.53	107.3	171.65	171.00	-8.2	2,654	-0.31%	大賣/
2022/01/11	73.1	195.31	104.2	191.63	185.00	-31.1	2,481	-1.25%	大賣/
2022/01/10	245.9	223.42	221	219.25	205.50	24.9	2,346	1.06%	大買/大賣/
2022/01/07	0	0.00	17	211.53	214.50	-17	2,097	-0.81%
2022/01/06	6	192.50	7	189.64	195.00	-1	2,081	-0.05%
2022/01/05	10	193.15	2	197.00	193.00	8	2,077	0.39%
2022/01/04	4	194.25	5	199.30	201.00	-1	2,069	-0.05%
2022/01/03	9	190.78	1	195.50	196.00	8	2,063	0.39%
2021/12/30	4	197.00	7.2	193.32	197.50	-3.2	2,062	-0.16%
2021/12/29	4	187.75	1	188.00	191.00	3	2,059	0.15%
2021/12/28	16	193.19	1	190.00	190.00	15	2,065	0.73%
2021/12/27	5	194.80	1.2	192.33	196.50	3.9	2,061	0.19%
2021/12/24	21	189.19	7	188.79	188.00	14	2,051	0.68%
2021/12/23	2	190.00	5	188.20	189.00	-3	2,042	-0.15%
2021/12/22	2	190.25	18.3	190.76	190.00	-16.3	2,037	-0.80%
2021/12/21	8	189.06	24.4	188.98	191.50	-16.4	2,009	-0.82%
2021/12/20	16.2	194.70	16.8	194.45	195.00	-0.7	1,976	-0.03%
2021/12/17	126.8	187.26	108	186.68	189.00	18.8	1,918	0.98%	大買/大賣/
2021/12/16	23	172.00	2	172.00	172.00	21	1,697	1.24%
2021/12/15	49	149.53	105.3	151.54	156.50	-56.3	1,705	-3.30%	大賣/
2021/12/14	290.9	145.76	301.1	145.11	142.50	-10.2	1,592	-0.64%	大買/大賣/
2021/12/13	213.3	137.29	196.9	138.56	143.00	16.4	1,195	1.37%	大買/大賣/
2021/12/10	111.3	125.69	108.7	125.54	130.00	2.7	1,008	0.27%	大買/大賣/
2021/12/09	5	117.50	24.3	115.59	118.50	-19.3	875	-2.20%
2021/12/08	2	108.75	1	109.00	108.00	1	863	0.12%
2021/12/07	6	107.42	3	108.33	107.00	3	931	0.32%
2021/12/06	40	114.13	2	111.00	109.50	38	1,069	3.55%
2021/12/03	9	113.56	3	113.67	111.00	6	1,169	0.51%
2021/12/02	11	110.64	9	110.89	111.00	2	1,181	0.17%
2021/12/01	10.1	111.69	9.1	110.91	112.50	1	1,189	0.08%
2021/11/30	2	106.00	4.1	105.56	107.00	-2.1	1,180	-0.18%
2021/11/29	10	101.35	6	101.75	102.00	4	1,182	0.34%
2021/11/26	5.1	103.49	2	102.50	102.50	3.1	1,195	0.26%
2021/11/25	15	108.03	7	110.42	106.50	8	1,201	0.66%
2021/11/24	1	106.50	1	106.00	106.00	0	1,257	0.00%
2021/11/23	2	107.25	1	105.50	105.50	1	1,286	0.08%
2021/11/22	5	107.80	6	107.83	108.00	-1	1,289	-0.08%
2021/11/19	8	108.63	29	109.79	108.50	-21	1,295	-1.62%
2021/11/18	19	112.79	14	113.79	110.00	5	1,309	0.38%
2021/11/17	17	113.44	26.1	113.81	114.00	-9.1	1,291	-0.71%
2021/11/16	19	114.42	15	115.17	111.00	4	1,292	0.31%
2021/11/15	9	109.33	10.2	111.11	114.00	-1.2	1,284	-0.10%
2021/11/12	65	112.37	52.5	112.46	110.00	12.5	1,279	0.98%
2021/11/11	93	114.09	90	116.16	109.00	3	1,263	0.24%
2021/11/10	44	113.44	28	112.54	114.00	16	1,200	1.33%
2021/11/09	9	104.50	7	104.36	104.00	2	1,176	0.17%
2021/11/08	12	102.00	6.1	101.56	101.00	5.9	1,176	0.50%
2021/11/05	16.1	108.07	13	105.62	105.00	3.1	1,175	0.26%
2021/11/04	25	113.38	15	112.07	110.50	10	1,170	0.85%
2021/11/03	78.6	113.03	72.2	112.79	112.00	6.4	1,154	0.56%
2021/11/02	83.1	109.72	49	107.80	110.00	34.1	1,053	3.23%
2021/11/01	8	98.13	5	98.52	100.00	3	1,008	0.30%
2021/10/29	1	97.40	2	97.90	97.40	-1	1,008	-0.10%
2021/10/28	20	96.37	2	97.45	95.70	18	1,021	1.76%
2021/10/27	13	96.24	0	0.00	96.50	13	1,027	1.27%
2021/10/26	2.1	93.86	5.1	93.99	94.50	-3	1,038	-0.29%
2021/10/25	13	92.39	2	92.10	92.30	11	1,045	1.05%
2021/10/22	18	93.58	8	94.94	93.00	10	1,065	0.94%
2021/10/21	13	90.97	14.1	91.49	92.00	-1.1	1,079	-0.10%
2021/10/20	7	88.51	11	87.89	87.30	-4	1,090	-0.37%
2021/10/19	8	89.73	6	89.10	88.60	2	1,103	0.18%
2021/10/18	3.4	89.16	6.2	89.63	88.90	-2.8	1,117	-0.25%
2021/10/15	5	87.78	5	87.88	88.90	0	1,135	0.00%
2021/10/14	3	85.37	4	85.92	87.10	-1	1,146	-0.09%
2021/10/13	2	86.10	2	84.30	84.30	0	1,164	0.00%
2021/10/12	3	87.60	2	86.20	85.80	1	1,208	0.08%
2021/10/08	4	90.45	1	90.50	89.20	3	1,227	0.24%
2021/10/07	1	88.00	1.2	88.67	88.80	-0.2	1,263	-0.02%
2021/10/06	3.1	88.92	4	87.33	86.80	-0.9	1,309	-0.07%
2021/10/05	2.4	88.26	2	86.80	90.50	0.4	1,359	0.03%
2021/10/04	4.1	96.01	38	90.37	90.00	-33.9	1,400	-2.42%
2021/10/01	3	99.23	3	97.97	95.90	0	1,466	0.00%
2021/09/30	5	99.90	11	99.73	99.80	-6	1,491	-0.40%
2021/09/29	12.1	101.11	13	100.08	98.00	-1	1,505	-0.06%
2021/09/28	7.1	101.78	3	101.00	100.50	4.1	1,523	0.27%
2021/09/27	6	103.92	1	103.00	103.50	5	1,543	0.32%
2021/09/24	9	103.94	9	103.94	104.00	0	1,579	0.00%
2021/09/23	14.1	104.64	7	104.57	105.00	7.1	1,607	0.44%
2021/09/22	70	107.77	70	106.81	103.00	0	1,615	0.00%
2021/09/17	3.1	103.70	2	103.50	103.50	1.1	1,619	0.07%
2021/09/16	5	105.60	30	104.73	104.00	-25	1,654	-1.51%
2021/09/15	9	107.44	8	106.69	107.00	1	1,702	0.06%
2021/09/14	13	108.35	22	109.30	109.00	-9	1,928	-0.47%
2021/09/13	33	111.29	20	112.35	112.00	13	2,039	0.64%
2021/09/10	159.1	113.12	135.2	112.45	110.00	23.9	2,129	1.12%	大買/大賣/
2021/09/09	181	117.88	161.3	116.33	108.50	19.7	2,280	0.86%	大買/大賣/
2021/09/08	120.4	117.50	139	116.72	119.00	-18.7	2,239	-0.83%	大買/大賣/
2021/09/07	35	108.36	35	109.24	111.50	0	2,256	0.00%
2021/09/06	9.5	105.21	29	105.06	106.00	-19.5	2,303	-0.85%
2021/09/03	7	100.57	2	100.75	101.00	5	2,296	0.22%
2021/09/02	8.1	105.21	4	104.75	102.50	4.1	2,299	0.18%
2021/09/01	15	109.73	14	112.00	106.50	1	2,302	0.04%
2021/08/31	8	108.56	6	108.83	108.00	2	2,304	0.09%
2021/08/30	51	112.58	39	112.33	112.00	12	2,321	0.52%
2021/08/27	33	107.86	46	110.96	112.00	-13	2,267	-0.57%
2021/08/26	9	103.39	3	104.33	102.00	6	2,251	0.27%
2021/08/25	7	106.36	3	106.17	106.00	4	2,266	0.18%
2021/08/24	15	104.97	19	104.53	105.00	-4	2,292	-0.17%
2021/08/23	2	101.50	0	0.00	100.00	2	2,335	0.09%
2021/08/20	103	98.86	15	97.91	99.90	88	2,387	3.69%	大買/
2021/08/19	16	97.16	1.1	95.27	93.70	15	2,452	0.61%
2021/08/18	5	99.30	11	100.17	103.50	-6	2,518	-0.24%
2021/08/17	7	98.93	4	98.60	97.80	3	2,588	0.12%
2021/08/16	7.1	98.08	23.7	96.70	97.60	-16.6	2,740	-0.60%
2021/08/13	33.6	101.85	1	101.50	100.00	32.6	2,866	1.14%
2021/08/12	4	104.75	2	104.75	106.00	2	2,935	0.07%
2021/08/11	7.2	104.96	1	106.00	104.50	6.2	2,965	0.21%
2021/08/10	9	109.94	4	111.38	109.00	5	3,035	0.17%
2021/08/09	2	109.23	5	112.70	108.00	-3	3,096	-0.10%
2021/08/06	2.2	110.36	12	111.67	110.50	-9.8	3,136	-0.31%
2021/08/05	10	109.20	1	109.00	109.00	9	3,193	0.28%
2021/08/04	3	112.00	3	112.67	113.00	0	3,285	0.00%
2021/08/03	13	111.38	4	113.38	110.00	9	3,394	0.27%
2021/08/02	7	106.29	8	109.19	111.00	-1	3,452	-0.03%
2021/07/30	13.4	111.63	3	109.00	108.00	10.4	3,527	0.29%
2021/07/29	15	112.57	6	113.25	117.00	9	3,561	0.25%
2021/07/28	14	110.68	5	109.40	108.00	9	3,600	0.25%
2021/07/27	18.1	122.20	19	121.32	117.50	-0.9	3,592	-0.03%
2021/07/26	12.3	121.73	15.1	122.23	123.50	-2.8	3,577	-0.08%
2021/07/23	12.1	119.18	6	119.17	117.00	6.1	3,569	0.17%
2021/07/22	29.1	118.27	15.2	117.21	117.00	13.9	3,561	0.39%
2021/07/21	20.3	119.24	9.1	117.93	115.00	11.2	3,551	0.31%
2021/07/20	12.1	121.50	5	122.50	122.00	7.1	3,538	0.20%
2021/07/19	22	124.98	12	126.04	124.50	10	3,534	0.28%
2021/07/16	27	125.85	21.3	127.88	122.50	5.7	3,533	0.16%
2021/07/15	19.3	123.32	5	123.70	122.50	14.3	3,499	0.41%
2021/07/14	97.2	123.33	28	118.89	119.00	69.2	3,494	1.98%
2021/07/13	124.1	125.20	20	129.30	124.00	104.1	3,527	2.95%	大買/鉅額交易
2021/07/12	23.5	130.89	35.5	130.23	133.00	-12	3,585	-0.34%
2021/07/09	68.3	129.98	27.4	129.29	124.50	40.9	3,562	1.15%
2021/07/08	59.1	133.11	47.2	132.76	130.00	12	3,582	0.33%
2021/07/07	19.2	143.79	28	145.93	141.50	-8.8	3,540	-0.25%
2021/07/06	2.2	140.62	9.1	140.92	142.00	-6.9	3,565	-0.19%
2021/07/05	9.1	136.42	24.8	135.99	135.50	-15.7	3,593	-0.44%
2021/07/02	11.4	146.53	13.5	144.89	148.00	-2.1	3,581	-0.06%
2021/07/01	13.6	147.50	19.1	148.67	151.00	-5.5	3,559	-0.15%
2021/06/30	8.1	131.70	18.1	134.31	139.50	-10	3,526	-0.28%
2021/06/29	15.1	125.29	26	125.94	127.00	-10.9	3,495	-0.31%
2021/06/28	12	127.04	9	126.39	126.00	3	3,480	0.09%
2021/06/25	28.1	127.77	16	128.50	126.50	12.1	3,450	0.35%
2021/06/24	21.1	122.61	52	123.37	124.00	-30.9	3,411	-0.91%
2021/06/23	211.3	123.09	168	124.17	114.00	43.3	3,356	1.29%	大買/大賣/
2021/06/22	45	118.47	51.5	120.59	122.00	-6.5	3,122	-0.21%
2021/06/21	55	107.02	113	107.42	111.00	-58	2,994	-1.94%	大賣/
2021/06/18	151.5	108.06	102.1	106.33	101.00	49.4	2,883	1.71%	大買/大賣/
2021/06/17	76	96.89	69.1	99.29	101.00	6.9	2,674	0.26%
2021/06/16	42	88.07	107	88.07	92.00	-65	2,577	-2.52%	大賣/
2021/06/15	107	84.71	86	84.45	83.70	21	2,455	0.86%	大買/
2021/06/11	3	78.93	4	79.13	78.80	-1	2,386	-0.04%
2021/06/10	9	79.59	7	79.63	78.90	2	2,386	0.08%
2021/06/09	6	80.67	11	81.32	79.80	-5	2,380	-0.21%
2021/06/08	22	82.99	12	81.19	80.70	10	2,370	0.42%
2021/06/07	15	81.49	17	82.36	83.90	-2	2,352	-0.09%
2021/06/04	6	81.37	17	81.74	80.40	-11	2,327	-0.47%
2021/06/03	13	82.73	21	82.35	82.00	-8	2,320	-0.34%
2021/06/02	19.1	82.44	5.1	81.61	81.70	14	2,311	0.61%
2021/06/01	12	84.04	12	84.31	84.00	0	2,297	0.00%
2021/05/31	47	87.32	36	87.44	85.90	11	2,269	0.48%
2021/05/28	239	85.54	33	85.52	86.00	206	2,220	9.27%	大買/鉅額交易
2021/05/27	46	85.56	65.2	86.16	84.80	-19.2	2,236	-0.86%
2021/05/26	63.2	83.81	37	83.38	82.30	26.2	2,165	1.21%
2021/05/25	71	81.28	93.2	82.36	79.20	-22.2	2,095	-1.06%
2021/05/24	142.3	89.48	138	87.38	84.40	4.3	2,013	0.21%	大買/大賣/
2021/05/21	132.9	84.68	145	84.36	87.10	-12.1	1,854	-0.65%	大買/大賣/
2021/05/20	93	77.77	56	77.73	79.20	37	1,709	2.16%
2021/05/19	36	75.03	30	76.05	73.60	6	1,631	0.37%
2021/05/18	53	74.09	31	74.67	75.00	22	1,593	1.38%
2021/05/17	16	70.84	23	71.77	73.50	-7	1,514	-0.46%
2021/05/14	13	71.00	19	71.99	66.90	-6	1,443	-0.42%
2021/05/13	41	78.03	49	78.20	73.10	-8	1,397	-0.57%
2021/05/12	91	77.66	70	76.04	80.60	21	1,331	1.58%
2021/05/11	107	82.28	148	79.36	77.00	-41	1,232	-3.33%	大買/大賣/
2021/05/10	52	82.93	53	83.71	85.40	-1	1,117	-0.09%
2021/05/07	40	77.16	45	76.55	77.70	-5	1,041	-0.48%
2021/05/06	25	73.67	37	71.53	70.70	-12	956	-1.25%
2021/05/05	23	75.52	23	75.77	74.30	0	904	0.00%
2021/05/04	6	67.70	7	70.54	70.10	-1	854	-0.12%
2021/05/03	2	73.25	0	0.00	72.70	2	841	0.24%
2021/04/29	14	72.66	27	73.35	73.10	-13	832	-1.56%
2021/04/28	0	0.00	6.1	69.91	71.30	-6.1	822	-0.74%
2021/04/27	10	68.60	1.2	69.85	68.30	8.8	816	1.08%
2021/04/26	6	69.35	2	69.25	70.30	4	811	0.49%
2021/04/23	8	67.03	1	67.30	68.00	7	809	0.86%
2021/04/22	9	68.27	8	65.51	64.50	1	799	0.13%
2021/04/21	11.1	70.70	11	72.49	70.00	0.1	778	0.01%
2021/04/20	21	70.74	20	72.07	73.00	1	764	0.13%
2021/04/19	53	75.45	28	75.87	72.20	25	750	3.33%
2021/04/16	37	71.76	29	72.26	72.40	8	680	1.18%
2021/04/15	7	64.80	13	66.39	67.10	-6	579	-1.04%
2021/04/14	27	60.07	30	60.15	61.00	-3	548	-0.55%
2021/04/13	5	62.60	4	63.30	63.30	1	489	0.20%
2021/04/12	10	56.02	10	57.06	57.60	0	463	0.00%
2021/04/09	25	53.31	42	53.66	52.40	-17	415	-4.09%
2021/04/08	15	50.91	21	50.32	50.70	-6	403	-1.49%
2021/04/07	6	49.18	4	49.90	49.10	2	434	0.46%
2021/04/06	9	49.44	5	50.22	49.25	4	437	0.91%
2021/04/01	3	49.00	0	0.00	49.00	3	430	0.70%
2021/03/31	1	49.10	2	48.85	48.80	-1	430	-0.23%
2021/03/30	0	0.00	1	48.40	48.40	-1	429	-0.23%
2021/03/29	5	48.69	0	0.00	48.05	5	428	1.17%
2021/03/26	1	48.15	0	0.00	48.05	1	427	0.23%
2021/03/25	1	48.00	0	0.00	48.00	1	428	0.23%
2021/03/23	3	47.88	1	48.00	47.80	2	431	0.46%
2021/03/22	3	49.47	1.1	50.49	49.15	1.9	428	0.45%
2021/03/18	0	0.00	0	48.70	48.50	0	418	0.00%
2021/03/17	0	50.85	1	49.20	48.70	-1	422	-0.24%
2021/03/16	2	49.75	2	50.15	48.65	0	426	0.00%
2021/03/15	0	52.10	1	48.80	49.10	-1	426	-0.23%
2021/03/11	1	48.10	0	0.00	48.05	1	499	0.20%
2021/03/10	1	47.75	1	47.55	47.55	0	507	0.00%
2021/03/09	1	48.10	4	47.75	47.75	-3	511	-0.59%
2021/03/08	2	49.20	4	50.16	48.80	-2	509	-0.39%
2021/03/05	3	50.03	3	49.63	49.50	0	507	0.00%
2021/03/04	5	48.75	5	49.20	48.60	0	502	0.00%
2021/03/03	6	48.69	3	48.60	48.60	3	497	0.60%
2021/03/02	19	51.76	75	52.37	49.80	-56	493	-11.34%
2021/02/26	25	47.91	26.1	48.21	48.60	-1.1	427	-0.25%
2021/02/25	11	48.00	2.1	48.34	48.80	8.9	462	1.92%
2021/02/24	1	47.05	1	46.51	46.50	0	491	0.00%
2021/02/23	1	47.15	1	47.50	47.30	0	500	0.00%
2021/02/19	1	47.15	8	46.95	47.55	-7	502	-1.39%
2021/02/18	1	46.60	4	46.16	46.60	-3	502	-0.60%
2021/02/17	0	0.00	1.1	45.47	45.35	-1.1	503	-0.23%
2021/02/05	2	44.50	0	0.00	44.50	2	505	0.40%
2021/02/04	3	44.47	1	44.30	44.30	2	512	0.39%
2021/02/03	5	45.46	1	45.20	45.15	4	511	0.78%
2021/02/02	3	45.53	1	45.30	45.30	2	511	0.39%
2021/02/01	3	45.60	1	46.30	45.40	2	512	0.39%
2021/01/28	1	47.55	1	47.50	47.50	0	511	0.00%
2021/01/27	1	48.05	1	48.40	48.45	0	510	0.00%
2021/01/26	1	49.20	1	49.90	48.50	0	509	0.00%
2021/01/25	0	0.00	1	49.20	49.20	-1	506	-0.20%
2021/01/22	2	48.78	0	0.00	48.40	2	505	0.40%
2021/01/21	3	47.28	3	47.98	48.00	0	503	0.00%
2021/01/20	2	47.98	1	48.50	47.60	1	500	0.20%
2021/01/19	4	49.03	2	49.63	48.75	2	497	0.40%
2021/01/18	9	49.96	12	48.88	49.55	-3	495	-0.60%
2021/01/15	1	48.10	1	47.70	47.70	0	486	0.00%
2021/01/12	2	48.50	2	48.28	48.00	0	485	0.00%
2021/01/11	3	49.77	0	0.00	49.75	3	482	0.62%
2021/01/08	1	51.00	3	50.28	50.30	-2	479	-0.42%
2021/01/07	0	0.00	10	49.00	49.40	-10	470	-2.12%
2021/01/06	8	50.89	8	49.96	48.40	0	468	0.00%
2021/01/05	2	50.05	3	50.37	50.00	-1	458	-0.22%
2021/01/04	2	51.30	2	50.90	50.80	0	451	0.00%
2020/12/31	62	52.87	20	50.72	51.00	42	442	9.50%
2020/12/30	17	50.74	12	51.51	52.50	5	407	1.23%
2020/12/29	1	47.80	0	0.00	47.80	1	361	0.28%
2020/12/25	2	46.65	0	0.00	46.70	2	354	0.56%
2020/12/24	1	47.00	1.4	46.74	46.65	-0.4	352	-0.11%
2020/12/22	3	47.03	1	45.80	45.80	2	352	0.57%
2020/12/21	2	47.33	3	47.42	47.10	-1	351	-0.28%
2020/12/18	1	48.00	1	48.00	48.00	0	349	0.00%
2020/12/17	4	49.10	4	48.35	48.35	0	349	0.00%
2020/12/16	1	48.70	0	0.00	47.80	1	346	0.29%
2020/12/15	1	47.80	1	47.00	47.00	0	343	0.00%
2020/12/11	0	0.00	4	49.18	48.75	-4	339	-1.18%
2020/12/10	1	51.00	8	50.19	50.20	-7	334	-2.10%
2020/12/09	2	50.15	2	50.70	50.00	0	326	0.00%
2020/12/08	7	52.33	5	51.52	50.90	2	318	0.63%
2020/12/07	19	50.64	31	51.91	54.30	-12	292	-4.10%
2020/12/04	5	49.67	1	49.65	49.45	4	241	1.66%
2020/12/03	5	49.44	3	49.37	49.00	2	233	0.86%
2020/12/02	1	48.10	0	0.00	48.10	1	228	0.44%
2020/12/01	2	48.08	1	48.35	48.00	1	228	0.44%
2020/11/30	0	0.00	5	49.20	48.45	-5	226	-2.21%
2020/11/27	4	48.86	2	49.10	49.00	2	222	0.90%
2020/11/26	3.1	49.71	8	49.47	49.55	-4.9	219	-2.23%
2020/11/25	10	48.88	11	48.71	48.35	-1	210	-0.48%
2020/11/24	21.1	50.81	13	50.35	48.90	8.1	204	3.97%
2020/11/23	30	51.13	4	50.28	51.40	26	163	15.89%
2020/11/20	5	43.95	16	45.28	46.75	-11	131	-8.36%
2020/11/19	3	42.75	0	0.00	42.50	3	142	2.11%
2020/11/18	2.1	41.70	0	0.00	41.90	2.1	140	1.49%
2020/11/17	4	41.36	2	41.30	41.20	2	144	1.39%
2020/11/16	4	42.01	1	41.80	41.80	3	150	1.99%
2020/11/13	0.1	42.60	2.1	43.04	42.40	-2	150	-1.31%
2020/11/12	1.1	42.65	10	42.25	42.70	-8.9	149	-5.95%
2020/11/11	2	41.20	0	0.00	41.15	2	145	1.37%
2020/11/06	1	41.20	3	41.63	40.85	-2	156	-1.28%
2020/11/05	2	40.75	1	40.70	40.55	1	156	0.64%
2020/11/04	9	40.42	0	0.00	40.25	9	157	5.71%
2020/11/03	1	40.60	1	40.25	40.25	0	159	0.00%
2020/10/30	0	0.00	4	40.80	40.30	-4	165	-2.41%
2020/10/29	4	39.90	0	0.00	40.20	4	166	2.40%
2020/10/28	2	41.95	0	0.00	40.90	2	166	1.20%
2020/10/26	6	43.28	1	43.30	42.30	5	171	2.92%
2020/10/21	2	41.20	0	0.00	42.00	2	195	1.03%
2020/10/20	1	40.80	1	40.50	40.50	0	202	0.00%
2020/10/19	1	42.00	8	41.99	41.50	-7	205	-3.40%
2020/10/16	0	0.00	2	43.08	42.30	-2	208	-0.96%
2020/10/15	0	0.00	2	42.90	42.90	-2	212	-0.94%
2020/10/14	1	42.40	0	0.00	42.40	1	214	0.47%
2020/10/07	4	42.23	1	42.15	42.15	3	231	1.29%
2020/10/06	2	42.73	2	43.25	42.90	0	239	0.00%
2020/10/05	1	43.50	0	0.00	43.25	1	247	0.40%
2020/09/30	5	42.91	0	0.00	43.00	5	254	1.97%
2020/09/29	1	42.45	0	0.00	41.95	1	259	0.39%
2020/09/28	18	42.03	1	42.25	42.25	17	276	6.14%
2020/09/25	0	0.00	3	42.90	41.00	-3	291	-1.03%
2020/09/24	1	45.35	0	0.00	44.80	1	303	0.33%
2020/09/23	1	46.60	1	46.80	46.70	0	327	0.00%
2020/09/22	2	47.28	2	47.13	47.25	0	335	0.00%
2020/09/21	1	48.40	1	48.35	48.35	0	343	0.00%
2020/09/18	1	49.20	1	49.00	49.00	0	351	0.00%
2020/09/16	1	49.60	1	49.60	49.60	0	402	0.00%
2020/09/15	1	49.50	1	49.75	49.75	0	417	0.00%
2020/09/14	1.2	49.25	0.3	49.25	49.25	0.9	458	0.20%
2020/09/11	0	0.00	0	49.00	49.20	0	508	0.00%
2020/09/10	2	49.58	2	49.90	49.80	0	522	0.00%
2020/09/09	1	49.65	10	49.40	49.65	-9	529	-1.70%
2020/09/08	10.2	49.10	0	0.00	49.10	10.2	545	1.87%
2020/09/07	2	49.38	1	49.70	49.00	1	563	0.18%
2020/09/04	2	50.03	1	50.10	50.10	1	586	0.17%
2020/09/03	0.1	51.00	0	0.00	51.00	0.1	613	0.02%
2020/09/02	1	51.10	2	50.90	50.90	-1	685	-0.15%
2020/09/01	1	51.50	0	0.00	51.60	1	696	0.14%
2020/08/31	1	51.60	1	51.30	51.30	0	713	0.00%
2020/08/28	2	52.90	2	53.00	52.60	0	747	0.00%
2020/08/27	1	53.00	3	53.93	53.90	-2	769	-0.26%
2020/08/26	1	53.30	1	53.50	53.50	0	799	0.00%
2020/08/25	72	55.15	75	55.74	53.00	-3	842	-0.36%
2020/08/24	1	50.20	1	51.40	52.50	0	877	0.00%
2020/08/21	71	51.12	0	0.00	51.30	71	929	7.64%
2020/08/20	4	48.61	3	48.23	48.45	1	1,000	0.10%
2020/08/19	1	51.50	2	52.00	51.80	-1	1,003	-0.10%
2020/08/17	1	54.30	0	0.00	54.30	1	1,046	0.10%
2020/08/14	0	0.00	3	53.33	53.20	-3	1,057	-0.28%
2020/08/13	0	0.00	3	51.50	51.50	-3	1,057	-0.28%
2020/08/12	5	50.23	1	50.40	51.00	4	1,061	0.38%
2020/08/11	1	53.00	1	51.90	51.90	0	1,067	0.00%
2020/08/07	0	53.60	1	53.60	53.60	-1	1,168	-0.08%
2020/08/06	2	55.45	1	53.90	53.90	1	1,182	0.08%
2020/08/05	2	55.05	2	55.10	55.90	0	1,180	0.00%
2020/08/04	0	0.00	5	54.00	53.70	-5	1,180	-0.42%
2020/08/03	0	0.00	1	53.20	53.20	-1	1,186	-0.08%
2020/07/30	1	54.00	0	0.00	54.00	1	1,205	0.08%
2020/07/29	3	53.30	4	53.38	54.80	-1	1,231	-0.08%
2020/07/28	16	52.49	17	51.64	51.00	-1	1,251	-0.08%
2020/07/27	0	0.00	2	51.10	49.55	-2	1,246	-0.16%
2020/07/24	1	56.10	0	0.00	53.00	1	1,238	0.08%
2020/07/23	1	56.60	1	56.60	56.60	0	1,232	0.00%
2020/07/22	2	57.60	1	57.00	57.00	1	1,233	0.08%
2020/07/21	3	58.93	21	58.50	58.00	-18	1,243	-1.45%
2020/07/20	6	57.22	5	57.46	58.00	1	1,240	0.08%
2020/07/17	20	57.93	3	58.67	57.70	17	1,240	1.37%
2020/07/16	2	56.55	1	56.60	57.60	1	1,238	0.08%
2020/07/15	1	58.00	3	57.97	56.70	-2	1,240	-0.16%
2020/07/14	3	58.97	2	59.25	58.60	1	1,242	0.08%
2020/07/13	4	59.85	5	59.80	59.50	-1	1,241	-0.08%
2020/07/10	5	59.30	3	59.67	58.70	2	1,240	0.16%
2020/07/09	4	61.10	3	60.60	60.30	1	1,234	0.08%
2020/07/08	2	60.75	3	60.43	60.10	-1	1,229	-0.08%
2020/07/07	14	61.41	3	60.33	60.10	11	1,229	0.89%
2020/07/06	8	63.61	5	64.52	63.00	3	1,219	0.25%
2020/07/03	8	63.79	13	63.64	63.20	-5	1,210	-0.41%
2020/07/02	19	64.74	29	64.78	65.00	-10	1,202	-0.83%
2020/07/01	6	63.73	8	63.74	63.00	-2	1,181	-0.17%
2020/06/30	10	62.78	7	63.29	63.00	3	1,177	0.25%
2020/06/29	10	62.29	1	61.60	62.30	9	1,174	0.77%
2020/06/24	39	63.40	50	63.69	63.50	-11	1,179	-0.93%
2020/06/23	6	61.92	1	62.30	60.70	5	1,142	0.44%
2020/06/22	7	63.83	5	64.28	62.30	2	1,131	0.18%
2020/06/19	32	64.85	44	65.21	65.20	-12	1,116	-1.07%
2020/06/18	29.3	64.14	33	64.65	62.90	-3.7	1,079	-0.34%
2020/06/17	9	60.74	10	60.98	61.10	-1	1,039	-0.10%
2020/06/16	2	60.20	1	59.80	59.80	1	1,031	0.10%
2020/06/15	4.2	60.26	4	61.08	58.50	0.2	1,029	0.02%
2020/06/12	18	58.22	16	58.24	59.90	2	1,015	0.20%
2020/06/11	11.1	59.62	13	59.76	58.30	-1.9	999	-0.19%
2020/06/10	22	64.07	18	64.39	61.40	4	977	0.41%
2020/06/09	42	66.30	41	66.18	64.80	1	953	0.11%
2020/06/08	0	0.00	9	66.92	67.50	-9	889	-1.01%
2020/06/05	11	60.76	7	60.16	61.40	4	879	0.45%
2020/06/04	3	60.43	4	60.43	59.60	-1	867	-0.12%
2020/06/03	6	59.77	5	59.96	60.40	1	833	0.12%
2020/06/02	2	60.10	5	58.82	58.50	-3	810	-0.37%
2020/06/01	16	59.84	55	60.74	61.30	-39	781	-5.00%
2020/05/29	10	57.99	19	58.05	57.20	-9	735	-1.22%
2020/05/28	5	57.32	10	57.08	55.00	-5	682	-0.73%
2020/05/27	15	57.33	26	57.85	58.10	-11	630	-1.74%
2020/05/26	6	52.90	42.1	52.90	52.90	-36.1	561	-6.42%
2020/05/25	3	45.77	18	46.97	48.10	-15	568	-2.64%
2020/05/22	19	44.38	26	44.71	43.75	-7	562	-1.24%
2020/05/21	5	43.00	6	43.25	43.40	-1	543	-0.18%
2020/05/20	2	41.67	5	41.53	41.20	-3	531	-0.56%
2020/05/19	5	41.95	3	42.30	41.20	2	530	0.38%
2020/05/18	54	42.03	3	41.72	41.50	51	526	9.69%
2020/05/15	3	40.38	9	41.06	40.55	-6	516	-1.16%
2020/05/14	49	45.66	38	45.91	41.00	11	514	2.14%
2020/05/13	12	43.28	3	43.43	43.80	9	438	2.05%
2020/05/11	2	41.20	2	41.63	41.00	0	429	0.00%
2020/05/08	3	41.30	1	40.95	40.95	2	440	0.45%
2020/05/07	0	0.00	1	42.70	42.30	-1	437	-0.23%
2020/05/06	3	42.25	4	42.46	41.60	-1	436	-0.23%
2020/05/05	15	44.78	12	44.49	41.50	3	425	0.71%
2020/05/04	7	42.11	1	41.90	43.10	6	397	1.51%
2020/04/30	0	0.00	1	39.85	39.20	-1	374	-0.27%
2020/04/24	7	40.91	19	40.81	40.30	-12	392	-3.06%
2020/04/23	0.1	39.00	0	0.00	39.00	0.1	383	0.02%
2020/04/22	0	0.00	1	38.00	38.20	-1	385	-0.26%
2020/04/21	1	37.00	1	38.80	37.80	0	393	0.00%
2020/04/20	3	38.62	1	38.90	38.80	2	399	0.50%
2020/04/17	4	40.15	2	39.78	39.80	2	403	0.50%
2020/04/16	1	40.55	0	0.00	40.85	1	435	0.23%
2020/04/15	0	0.00	1	40.45	41.00	-1	439	-0.23%
2020/04/14	0	0.00	2	39.28	39.35	-2	436	-0.46%
2020/04/13	0	38.75	1	38.50	38.75	-1	442	-0.23%
2020/04/10	0	0.00	3	39.22	39.05	-3	446	-0.67%
2020/04/09	1	37.05	0	0.00	38.35	1	449	0.22%
2020/04/08	0	0.00	3	41.02	40.10	-3	473	-0.63%
2020/04/07	28	38.00	3	37.87	38.00	25	512	4.88%
2020/04/06	0	0.00	1	33.30	35.75	-1	506	-0.20%
2020/04/01	16	32.56	0	0.00	32.50	16	505	3.17%
2020/03/31	3	35.13	2	34.68	34.00	1	509	0.20%
2020/03/30	18	32.99	11	32.94	34.00	7	527	1.33%
2020/03/27	1	31.45	0	0.00	31.45	1	515	0.19%
2020/03/24	11	22.51	12	23.17	23.65	-1	516	-0.19%
2020/03/23	14	22.90	3	24.33	21.50	11	514	2.14%
2020/03/20	6	23.66	7	24.81	23.50	-1	506	-0.20%
2020/03/19	2	23.28	5	23.28	23.15	-3	503	-0.60%
2020/03/18	2	27.00	2	26.05	25.70	0	500	0.00%
2020/03/17	0	0.00	1	27.10	26.50	-1	499	-0.20%
2020/03/16	1	29.45	2	30.10	29.40	-1	498	-0.20%
2020/03/13	1	28.50	3	28.53	29.05	-2	497	-0.40%
2020/03/12	6	32.33	0	0.00	31.60	6	493	1.22%
2020/03/11	3	35.73	0	0.00	35.00	3	490	0.61%
2020/03/10	1	36.85	1	36.40	36.55	0	488	0.00%
2020/03/04	1	39.30	0	0.00	39.40	1	491	0.20%
2020/03/03	1	40.40	0	0.00	39.80	1	496	0.20%
2020/03/02	1	39.70	0	0.00	39.65	1	509	0.20%
2020/02/27	3	40.60	3	40.97	40.20	0	518	0.00%
2020/02/26	17	42.81	5	43.13	42.60	12	513	2.34%
2020/02/25	7	42.81	4	43.36	42.00	3	501	0.60%
2020/02/24	0	0.00	1	42.20	42.30	-1	488	-0.20%
2020/02/21	1	42.05	12	41.74	41.65	-11	488	-2.25%
2020/02/20	0	0.00	1	41.60	41.40	-1	497	-0.20%
2020/02/19	1	42.00	0	0.00	41.45	1	500	0.20%
2020/02/18	3	41.80	1	42.05	41.10	2	506	0.40%
2020/02/17	90	42.06	90	42.36	42.05	0	521	0.00%
2020/02/14	1	41.05	2	42.20	41.15	-1	515	-0.19%
2020/02/13	1	40.45	0	0.00	40.45	1	514	0.19%
2020/02/11	2	41.65	4	40.69	41.55	-2	534	-0.37%
2020/02/10	1	39.40	0	0.00	39.65	1	568	0.18%
2020/02/07	2	39.00	0	0.00	38.65	2	577	0.35%
2020/02/05	1	37.00	1	37.00	37.00	0	610	0.00%
2020/02/04	5	35.84	5	36.25	36.75	0	665	0.00%
2020/02/03	1	34.80	5	35.47	35.35	-4	666	-0.60%
2020/01/31	1	38.75	0	0.00	38.45	1	670	0.15%
2020/01/30	0	0.00	7	39.69	38.65	-7	673	-1.04%
2020/01/20	1	42.95	11	43.06	42.60	-10	677	-1.48%
2020/01/17	0	0.00	1	42.85	42.35	-1	683	-0.15%
2020/01/16	0	0.00	2	42.35	42.25	-2	691	-0.29%
2020/01/15	1	43.90	4	43.73	42.95	-3	714	-0.42%
2020/01/14	7	43.44	3	43.02	43.80	4	802	0.50%
2020/01/13	1	42.80	0	0.00	42.80	1	840	0.12%
2020/01/10	74	42.96	70	43.57	43.25	4	862	0.46%
2020/01/08	1	41.45	0	0.00	40.05	1	822	0.12%
2020/01/07	0	0.00	4	41.76	41.90	-4	829	-0.48%
2020/01/06	2	42.18	2	42.63	42.20	0	828	0.00%
2020/01/03	2	41.60	16	41.10	41.95	-14	845	-1.66%
2020/01/02	32	43.85	27	43.94	43.60	5	845	0.59%
2019/12/31	38	43.54	24	43.88	43.50	14	822	1.70%
2019/12/30	0	0.00	2	41.08	40.90	-2	790	-0.25%
2019/12/27	0	0.00	6	41.88	41.25	-6	819	-0.73%
2019/12/26	24	42.27	4	41.75	41.55	20	849	2.35%
2019/12/25	12	41.58	5	41.34	41.60	7	865	0.81%
2019/12/24	1	39.60	0	0.00	39.55	1	905	0.11%
2019/12/23	1	39.45	1	39.05	39.25	0	928	0.00%
2019/12/20	2	39.10	0	0.00	39.05	2	955	0.21%
2019/12/19	0	39.35	0	0.00	39.35	0	1,000	0.00%
2019/12/18	0	40.00	0	0.00	40.00	0	1,030	0.00%
2019/12/17	0	0.00	1	40.40	40.45	-1	1,042	-0.10%
2019/12/16	1	39.90	1	39.85	40.00	0	1,041	0.00%
2019/12/13	0	39.10	1	39.15	39.05	-1	1,041	-0.10%
2019/12/12	1	39.90	0	0.00	40.10	1	1,044	0.10%
2019/12/11	0.2	39.90	0	0.00	39.90	0.2	1,050	0.02%
2019/12/06	1	40.65	2	40.88	40.50	-1	1,063	-0.09%
2019/12/05	0.1	39.90	0	0.00	39.90	0.1	1,069	0.01%
2019/12/02	1	39.85	0	0.00	40.00	1	1,186	0.08%
2019/11/29	1	40.80	1	41.10	40.40	0	1,195	0.00%
2019/11/28	5	41.63	10	42.07	41.55	-5	1,215	-0.41%
2019/11/27	3	42.63	4	42.25	42.60	-1	1,284	-0.08%
2019/11/26	6	41.63	6	41.43	40.95	0	1,301	0.00%
2019/11/22	0.4	40.00	1	40.50	40.00	-0.6	1,309	-0.05%
2019/11/21	1	40.25	0	0.00	40.35	1	1,304	0.08%
2019/11/20	2	40.35	0	0.00	39.70	2	1,299	0.15%
2019/11/19	2	39.50	3	39.30	39.70	-1	1,298	-0.08%
2019/11/18	1.5	39.93	5	40.67	39.85	-3.5	1,290	-0.27%
2019/11/15	6	40.45	6	40.50	40.60	0	1,284	0.00%
2019/11/14	3.5	40.34	2	40.35	40.00	1.5	1,276	0.11%
2019/11/13	0	0.00	1	43.80	43.90	-1	1,255	-0.08%
2019/11/12	2	43.28	0	0.00	43.35	2	1,246	0.16%
2019/11/11	5	43.22	0	0.00	42.40	5	1,235	0.40%
2019/11/08	0	0.00	1	42.80	42.10	-1	1,221	-0.08%
2019/11/07	12.1	44.84	13	44.89	43.30	-1	1,205	-0.08%
2019/11/06	7.3	44.06	23	43.67	43.40	-15.7	1,157	-1.36%
2019/11/05	0	0.00	9	43.45	43.40	-9	1,143	-0.79%
2019/11/04	40	43.88	42	43.75	43.40	-2	1,134	-0.18%
2019/11/01	51	43.51	57	42.60	44.85	-6	1,103	-0.54%
2019/10/31	2	40.98	0	0.00	40.80	2	1,047	0.19%
2019/10/30	19	40.51	12	40.23	40.30	7	1,046	0.67%
2019/10/29	9	40.43	4	40.61	39.95	5	1,037	0.48%
2019/10/28	23	41.73	34	41.55	41.05	-11	1,026	-1.07%
2019/10/25	4	43.79	2	43.60	43.15	2	1,010	0.20%
2019/10/24	4	43.28	10	43.06	43.70	-6	1,001	-0.60%
2019/10/23	23	43.47	21	43.48	42.35	2	997	0.20%
2019/10/22	70	44.58	78	44.42	43.40	-8	971	-0.82%
2019/10/21	34	40.80	22	40.85	42.45	12	874	1.37%
2019/10/18	13	39.17	14	39.19	38.60	-1	831	-0.12%
2019/10/17	5	38.26	3	37.78	37.60	2	801	0.25%
2019/10/15	16	38.58	16	39.16	38.15	0	794	0.00%
2019/10/09	37	38.22	36	38.12	37.50	1	775	0.13%
2019/10/08	5	36.84	3	36.72	37.00	2	752	0.27%
2019/10/07	11	37.36	2	37.05	36.80	9	743	1.21%
2019/10/04	7	38.90	8	38.15	38.10	-1	733	-0.14%
2019/10/03	13	39.72	133	39.81	39.35	-120	719	-16.67%	大賣/鉅額交易
2019/10/02	142	39.30	21	39.23	39.55	121	687	17.60%	大買/鉅額交易
2019/10/01	8	38.89	8	38.80	38.25	0	655	0.00%
2019/09/27	32	38.60	31	38.54	39.00	1	633	0.16%
2019/09/26	11	36.93	9	36.86	37.20	2	571	0.35%
2019/09/25	18	36.23	17	36.45	36.00	1	546	0.18%
2019/09/24	11	35.44	16	35.13	36.00	-5	519	-0.96%
2019/09/23	8	34.88	8	35.33	34.60	0	471	0.00%
2019/09/20	14	31.61	13	32.32	33.10	1	437	0.23%
2019/09/18	0	0.00	3	30.85	30.65	-3	419	-0.71%
2019/09/17	6	30.26	3	30.50	30.55	3	415	0.72%
2019/09/16	6	29.55	6	29.57	29.45	0	410	0.00%
2019/09/11	0	0.00	1	32.20	31.60	-1	396	-0.25%
2019/09/10	0	0.00	7	33.20	32.50	-7	389	-1.80%
2019/09/09	0	0.00	2	32.13	33.00	-2	382	-0.52%
2019/09/06	6	33.48	5	33.72	33.30	1	370	0.27%
2019/09/05	43	35.01	35	35.57	34.30	8	354	2.26%
2019/09/04	20	31.52	17	32.16	33.55	3	290	1.03%
2019/09/03	11	31.37	12	31.64	30.50	-1	250	-0.40%
2019/09/02	11	30.50	12	31.07	30.50	-1	237	-0.42%
2019/08/30	42	31.63	42	31.86	29.95	0	211	0.00%
2019/08/28	0	0.00	3	27.50	27.50	-3	103	-2.90%
2019/08/22	0	0.00	9	25.24	25.35	-9	82	-10.88%
2019/08/21	9	25.50	2	25.35	25.50	7	79	8.82%
2019/08/20	0	0.00	25	24.25	24.25	-25	75	-33.30%
2019/08/16	0	0.00	1	24.20	24.15	-1	74	-1.34%
2019/08/15	1	24.25	0	0.00	24.20	1	73	1.36%
2019/08/13	0	0.00	1	24.95	24.85	-1	73	-1.37%
2019/08/05	0	0.00	8	24.84	24.20	-8	75	-10.53%
2019/08/01	8	26.20	0	0.00	25.90	8	75	10.53%
2019/07/30	0	0.00	2	25.60	25.55	-2	74	-2.69%
2019/07/29	2	25.93	0	0.00	26.05	2	73	2.71%
2019/07/26	2	26.00	0	0.00	26.15	2	72	2.77%
2019/07/25	0	0.00	90	26.20	26.30	-90	70	-127.30%
2019/07/24	0	0.00	17	25.52	25.60	-17	62	-27.40%
2019/07/23	0	0.00	16	25.70	25.40	-16	60	-26.48%
2019/07/22	0	0.00	38	25.38	25.50	-38	58	-64.63%
2019/07/18	0	0.00	13	25.05	24.80	-13	53	-24.45%
2019/07/17	0	0.00	3	24.97	24.70	-3	52	-5.74%
2019/07/16	0	0.00	5	25.00	24.80	-5	52	-9.52%
2019/07/15	0	0.00	7	24.96	24.95	-7	52	-13.30%
2019/07/12	1	24.80	0	0.00	24.80	1	52	1.89%
2019/07/11	0	0.00	2	24.90	24.75	-2	54	-3.68%
2019/07/10	1	24.80	0	0.00	24.80	1	55	1.80%
2019/07/08	0	0.00	4	25.50	25.10	-4	57	-7.02%
2019/07/04	0	0.00	4	25.70	25.60	-4	67	-5.97%
2019/07/03	0	0.00	2	25.20	25.15	-2	63	-3.14%
2019/07/02	1	24.90	0	0.00	24.90	1	61	1.64%
2019/06/10	5	25.01	0	0.00	25.10	5	79	6.26%
2019/06/04	0	0.00	4	25.10	24.85	-4	87	-4.58%
2019/05/27	2	23.68	1	23.75	24.00	1	106	0.94%
2019/05/23	0	0.00	3	23.40	23.40	-3	110	-2.72%
2019/05/20	1	23.80	0	0.00	23.80	1	116	0.86%
2019/05/16	0	0.00	1	25.00	24.70	-1	118	-0.84%
2019/05/10	4	24.75	0	0.00	24.50	4	122	3.26%
2019/05/08	2	26.10	2	26.05	25.65	0	120	0.00%
2019/05/06	0	0.00	2	24.65	24.70	-2	120	-1.66%
2019/05/03	0	0.00	1	25.00	25.20	-1	122	-0.82%
2019/05/02	0	25.10	0	0.00	25.30	0	123	0.00%
2019/04/22	5	25.48	0	0.00	25.25	5	169	2.96%
2019/04/19	0	0.00	0	25.65	25.65	0	169	-0.01%
2019/04/18	0	25.45	0	0.00	25.60	0	169	0.01%
2019/04/17	1	26.45	0	0.00	26.15	1	169	0.59%
2019/04/16	0	0.00	0.1	26.40	26.40	-0.1	168	-0.08%
2019/04/15	5.1	25.67	0	0.00	25.70	5.1	169	3.02%
2019/04/11	1	26.55	0	0.00	26.15	1	172	0.58%
2019/04/10	14	26.76	14	26.68	26.50	0	177	0.00%
2019/04/03	2	24.00	0	0.00	24.10	2	202	0.99%
2019/04/02	3	24.45	0	0.00	24.45	3	200	1.50%
2019/03/29	0	0.00	1	24.95	25.00	-1	213	-0.47%
2019/03/28	1	25.30	0	0.00	25.30	1	212	0.47%
2019/03/22	0	26.35	0	0.00	26.30	0	207	0.00%
2019/03/21	0	0.00	1	26.50	26.40	-1	206	-0.48%
2019/03/19	0	0.00	1	26.40	26.35	-1	202	-0.49%
2019/03/15	1	26.65	0	0.00	26.35	1	200	0.50%
2019/03/14	1	26.25	0	0.00	26.35	1	198	0.50%
2019/03/13	1	26.40	0	0.00	26.35	1	196	0.51%
2019/03/12	4	26.25	0	0.00	26.20	4	195	2.05%
2019/03/11	1	26.40	1	27.00	26.30	0	193	0.00%
2019/03/08	0	0.00	1	26.40	26.10	-1	190	-0.52%
2019/03/05	7	26.66	0	0.00	26.85	7	189	3.70%
2019/03/04	13	27.22	16	26.73	27.80	-3	187	-1.60%
2019/02/26	1	25.70	11	25.95	25.65	-10	180	-5.54%
2019/02/25	11	25.76	0	0.00	25.85	11	179	6.14%
2019/02/22	0	0.00	15	25.97	25.85	-15	177	-8.44%
2019/02/21	2	25.35	0	0.00	25.40	2	174	1.15%
2019/02/20	2	25.15	0	0.00	25.20	2	173	1.15%
2019/02/19	5	25.00	134	25.14	25.20	-129	172	-75.00%	大賣/鉅額交易
2019/02/18	5	25.10	23	25.05	25.00	-18	168	-10.68%
2019/02/15	0	0.00	39	24.90	24.85	-39	167	-23.31%
2019/02/14	0	0.00	68	24.91	24.85	-68	164	-41.22%
2019/02/13	0	0.00	53	25.15	24.95	-53	163	-32.50%
2019/02/12	0	0.00	1	25.30	25.30	-1	161	-0.62%
2019/02/11	0	0.00	1	25.20	24.70	-1	159	-0.63%
2019/01/30	1	25.25	0	0.00	25.20	1	158	0.63%
2019/01/29	10	25.70	1	25.50	25.45	9	158	5.69%
2019/01/28	0	0.00	62	25.50	25.45	-62	157	-39.34%
2019/01/25	0	0.00	49	26.03	25.85	-49	155	-31.50%
2019/01/24	1	26.10	37	26.36	26.10	-36	154	-23.30%
2019/01/23	1	26.55	45	26.45	26.50	-44	152	-28.87%
2019/01/22	0	0.00	47	26.85	26.35	-47	150	-31.20%
2019/01/21	0	0.00	56	27.81	27.05	-56	146	-38.15%
2019/01/18	5	28.80	10	28.85	28.95	-5	141	-3.54%
2019/01/17	5	28.56	1	28.45	27.50	4	125	3.19%
2019/01/16	1	25.60	3	26.15	26.75	-2	112	-1.78%
2019/01/11	1	24.25	0	0.00	24.20	1	105	0.95%
2019/01/09	0	0.00	2	24.45	24.45	-2	104	-1.92%
2019/01/08	1	24.20	0	0.00	24.30	1	103	0.97%
2019/01/07	1	24.80	1	24.70	24.80	0	108	0.00%
2019/01/04	1	24.10	1	24.30	24.05	0	107	0.00%
2019/01/03	1	25.50	0	0.00	25.50	1	105	0.94%
2019/01/02	3	26.00	10	25.77	25.45	-7	104	-6.72%
2018/12/28	4	25.95	1	25.65	25.45	3	97	3.07%
2018/12/27	14	25.36	9.7	25.74	25.80	4.3	91	4.68%
2018/12/26	2	23.60	5	24.26	24.00	-3	76	-3.93%
2018/12/25	0	0.00	2	22.68	22.65	-2	64	-3.11%
2018/12/24	5	24.17	4	24.95	23.25	1	63	1.57%
2018/12/22	0	0.00	1	23.10	22.75	-1	51	-1.93%
2018/12/18	0	22.60	0	0.00	22.60	0	60	0.03%
2018/11/29	4	24.13	0	0.00	22.95	4	75	5.28%
2018/11/27	24	23.98	5	23.80	23.70	19	72	26.03%
2018/11/26	5	24.50	0	0.00	24.55	5	70	7.13%
2018/11/23	3.5	22.22	0	0.00	22.35	3.5	64	5.42%
2018/11/22	3	22.35	1	22.35	22.35	2	64	3.08%
2018/11/21	1	22.40	0	0.00	22.35	1	64	1.54%
2018/11/16	3	22.05	0	0.00	22.20	3	66	4.54%
2018/11/15	5	22.05	0	0.00	22.05	5	66	7.57%
2018/11/14	0.2	22.05	0	0.00	22.05	0.2	66	0.31%
2018/11/08	0	0.00	1	23.40	22.55	-1	70	-1.42%
2018/11/01	0	0.00	1	22.00	22.70	-1	72	-1.38%
2018/10/31	1	21.00	0	0.00	21.00	1	72	1.38%
2018/10/26	1	20.50	0	0.00	20.80	1	72	1.38%
2018/10/18	0	22.80	0	0.00	22.75	0	72	0.02%
2018/10/15	0	0.00	82	23.25	23.25	-82	72	-112.82%
2018/10/12	0	0.00	1	21.10	23.60	-1	66	-1.50%
2018/09/28	1	27.50	0	0.00	27.40	1	61	1.63%
2018/09/25	2	25.25	0	0.00	25.20	2	52	3.78%
2018/09/21	1	25.60	1	26.40	25.65	0	52	0.00%
2018/09/17	3	26.28	4	25.78	25.60	-1	47	-2.10%
2018/09/13	0	0.00	3	23.00	23.00	-3	38	-7.72%
2018/08/31	0	0.00	2	24.95	24.95	-2	44	-4.54%
2018/08/28	0	0.00	2	24.68	24.60	-2	45	-4.40%
2018/08/23	0	0.00	1	24.55	24.95	-1	46	-2.17%
2018/08/17	0	0.00	3	26.00	25.95	-3	47	-6.36%
2018/08/15	3	27.00	0	0.00	27.00	3	46	6.48%
2018/08/13	0	0.00	1	29.10	28.50	-1	49	-2.01%
2018/07/31	0	0.00	2	30.05	30.20	-2	83	-2.40%
2018/07/24	0	0.00	1	30.60	30.20	-1	83	-1.20%
2018/07/06	0	0.00	3	30.38	30.15	-3	92	-3.26%
2018/07/05	0	0.00	1	31.20	31.15	-1	98	-1.02%
2018/07/03	0	0.00	3	32.00	32.00	-3	115	-2.60%
2018/06/28	0	0.00	1	32.40	32.20	-1	123	-0.81%
2018/06/27	1	32.65	0	0.00	32.35	1	123	0.81%
2018/06/19	0	0.00	2	33.50	33.40	-2	129	-1.55%
2018/06/12	1	34.25	0	0.00	34.30	1	126	0.79%
2018/06/08	0	0.00	1	33.25	33.65	-1	125	-0.80%
2018/06/06	0	0.00	7	34.40	34.40	-7	124	-5.60%
2018/06/05	1	34.10	1	34.25	34.20	0	124	0.00%
2018/06/04	2	34.40	0	0.00	34.30	2	124	1.61%
2018/06/01	2	34.50	0	0.00	34.40	2	123	1.61%
2018/05/31	0	0.00	1	34.40	34.50	-1	124	-0.81%
2018/05/30	0	0.00	3	34.20	34.65	-3	124	-2.41%
2018/05/29	2	34.78	0	0.00	34.40	2	124	1.61%
2018/05/28	0	0.00	3	35.30	35.00	-3	124	-2.41%
2018/05/25	2	35.40	1	35.50	34.80	1	123	0.81%
2018/05/23	0	0.00	3	34.28	34.30	-3	121	-2.46%
2018/05/21	1	35.20	3	35.17	34.20	-2	121	-1.65%
2018/05/18	11	36.39	3	36.20	34.50	8	119	6.69%
2018/05/17	9	33.67	1	33.80	35.10	8	107	7.41%
2018/05/16	1	31.90	0	0.00	31.95	1	102	0.98%
2018/05/11	1	31.85	0	0.00	31.80	1	97	1.03%
2018/05/10	0	0.00	1	32.00	32.50	-1	97	-1.03%
2018/05/09	2	31.85	4	31.78	31.55	-2	96	-2.08%
2018/04/30	0	0.00	2	34.08	34.10	-2	96	-2.08%
2018/04/27	0	0.00	2	33.60	33.30	-2	96	-2.08%
2018/04/26	0	0.00	3	33.87	33.80	-3	97	-3.09%
2018/04/25	0	0.00	5	33.74	33.80	-5	97	-5.12%
2018/04/24	1	34.00	0	0.00	33.55	1	103	0.96%
2018/04/23	0	34.50	0	0.00	34.20	0	103	0.00%
2018/04/20	0	0.00	1	34.20	34.15	-1	104	-0.95%
2018/04/19	4	34.39	1	34.70	34.50	3	105	2.83%
2018/04/18	3	35.00	0	0.00	34.80	3	105	2.85%
2018/04/17	2	34.88	2	34.65	34.60	0	105	0.00%
2018/04/16	0	0.00	3	36.20	35.60	-3	111	-2.70%
2018/04/13	1	36.40	1	36.10	36.40	0	112	0.00%
2018/04/12	0	0.00	1	36.30	36.40	-1	114	-0.88%
2018/04/11	2	38.73	3	38.78	38.40	-1	113	-0.88%
2018/04/10	99	37.61	80	37.60	37.60	19	109	17.40%
2018/04/09	43	38.80	5	38.92	38.60	38	123	30.83%
2018/04/03	1	36.20	1	38.60	38.60	0	114	0.00%
2018/04/02	5	35.00	1	34.90	35.10	4	108	3.69%
2018/03/31	6	34.25	0	0.00	34.15	6	107	5.58%
2018/03/29	4	34.85	0	0.00	34.40	4	107	3.71%
2018/03/28	9	34.68	0	0.00	34.90	9	105	8.50%
2018/03/23	1	32.30	0	0.00	31.95	1	103	0.97%
2018/03/21	0	0.00	3	33.40	33.40	-3	101	-2.95%
2018/03/20	0	0.00	1	33.70	33.40	-1	101	-0.98%
2018/03/19	0	0.00	4	33.80	33.70	-4	101	-3.95%
2018/03/14	1	34.05	1	34.20	34.45	0	101	0.00%
2018/03/13	0	34.20	0	0.00	34.20	0	106	0.00%
2018/03/09	0	0.00	2	34.05	34.00	-2	106	-1.88%
2018/03/06	0	34.40	0	0.00	34.10	0	107	0.01%
2018/02/27	2	34.80	0	0.00	34.50	2	108	1.85%
2018/02/26	0	0.00	1	35.20	34.65	-1	108	-0.92%
2018/02/21	3	33.35	2	33.00	33.10	1	107	0.93%
2018/02/12	0	0.00	2	32.20	32.30	-2	106	-1.88%
2018/02/09	0	0.00	5	31.86	32.20	-5	106	-4.71%
2018/02/08	6	34.00	4	34.10	33.85	2	105	1.90%
2018/02/07	22	34.57	13	34.55	34.00	9	104	8.61%
2018/02/06	0	0.00	4	35.50	33.90	-4	102	-3.91%
2018/02/05	0	0.00	5	37.36	37.50	-5	101	-4.91%
2018/02/02	1	38.30	0	0.00	38.55	1	102	0.97%
2018/01/31	2	38.75	0	0.00	38.65	2	110	1.82%
2018/01/19	1	40.25	0	0.00	40.30	1	108	0.92%
2018/01/18	9	41.68	0	0.00	40.60	9	108	8.30%
2018/01/17	1	40.15	0	0.00	40.10	1	101	0.98%
2018/01/15	1	41.10	0	0.00	40.75	1	99	1.00%
2018/01/10	3	41.50	8	41.18	41.15	-5	98	-5.09%
2018/01/09	0	0.00	2	41.00	40.10	-2	92	-2.17%
2018/01/08	10	41.05	0	0.00	40.80	10	90	11.04%
2018/01/05	2	41.10	0	0.00	40.70	2	88	2.25%
2018/01/03	19	41.84	0	0.00	41.00	19	84	22.57%
2018/01/02	5	38.06	5	38.12	39.40	0	71	0.00%