曜越 (3540)-玉山券商分點個股進出

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
37.10
漲跌
▼0.25
漲幅
-0.67%
成交量
82張
產業
上櫃電腦及週邊類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

曜越 (3540)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/10/28	0	37.65	0	37.65	37.70	0	449	-0.01%
2024/10/24	0	38.18	0	0.00	38.00	0	452	0.00%
2024/10/23	0	0.00	0.2	38.30	38.80	-0.2	453	-0.04%
2024/10/22	0	38.39	0	0.00	38.30	0	456	0.00%
2024/10/21	0	0.00	1	39.00	38.75	-1	464	-0.22%
2024/10/18	5	37.90	0	0.00	37.70	5	469	1.07%
2024/10/17	0	38.30	0	0.00	38.50	0	479	0.00%
2024/10/16	0	37.05	0	0.00	37.10	0	480	0.00%
2024/10/11	0	37.35	0	37.20	36.80	0	491	0.00%
2024/10/08	0	0.00	2	38.38	38.20	-2	498	-0.40%
2024/10/07	0	38.65	0	0.00	38.65	0	507	0.00%
2024/10/01	1	37.50	0.2	36.90	36.85	0.8	538	0.15%
2024/09/30	0	37.00	0	36.95	36.65	0	542	0.00%
2024/09/25	1	36.70	0	0.00	36.85	1	571	0.17%
2024/09/20	0	0.00	2	36.05	36.10	-2	587	-0.34%
2024/09/19	0	0.00	0	36.50	36.50	0	595	0.00%
2024/09/13	0	35.40	0	0.00	35.70	0	647	0.00%
2024/09/11	0	34.95	0	0.00	34.80	0	673	0.00%
2024/09/10	0	35.60	0	0.00	35.05	0	683	0.00%
2024/09/05	0	36.35	0	0.00	35.70	0	756	0.00%
2024/09/04	0	36.65	0	0.00	36.50	0	774	0.00%
2024/09/03	0	38.60	1	38.65	38.50	-1	810	-0.12%
2024/09/02	1	39.70	0	0.00	39.15	1	872	0.11%
2024/08/27	28	40.96	25	41.26	41.70	3	1,218	0.25%
2024/08/23	0	37.10	0	0.00	37.00	0	1,156	0.00%
2024/08/22	0	37.35	0	0.00	37.15	0	1,190	0.00%
2024/08/19	0	0.00	2	37.15	36.90	-2	1,265	-0.16%
2024/08/15	0	36.10	0	0.00	35.85	0	1,394	0.00%
2024/08/14	0.3	36.35	0	0.00	36.10	0.3	1,395	0.02%
2024/08/13	0	35.45	0	0.00	35.55	0	1,393	0.00%
2024/08/07	2	35.93	0	0.00	36.35	2	1,387	0.14%
2024/08/06	1	33.09	531	32.40	33.05	-530	1,381	-38.36%	大賣/鉅額交易
2024/08/05	0	0.00	20	35.90	35.85	-20	1,361	-1.47%
2024/08/02	0	40.80	0	0.00	39.80	0	1,354	0.00%
2024/07/29	0	40.50	0	0.00	40.00	0	1,357	0.00%
2024/07/26	0.2	41.42	0	0.00	41.35	0.2	1,354	0.01%
2024/07/23	0	0.00	3	42.12	42.05	-3	1,356	-0.22%
2024/07/22	0	42.53	9	42.23	41.70	-9	1,360	-0.66%
2024/07/19	0	44.45	0	0.00	43.80	0	1,357	0.00%
2024/07/18	0	46.05	0	45.57	45.25	0	1,359	0.00%
2024/07/15	0.2	46.25	0	46.60	45.90	0.2	1,368	0.01%
2024/07/11	0	47.00	2	46.90	46.60	-2	1,367	-0.15%
2024/07/09	0	47.53	0	0.00	46.55	0	1,382	0.00%
2024/07/08	0.2	48.70	3	49.65	48.40	-2.8	1,377	-0.20%
2024/07/05	1	49.65	1	49.60	49.70	0	1,375	0.00%
2024/07/04	3.2	48.49	7	48.30	48.10	-3.8	1,353	-0.28%
2024/07/03	0	0.00	0.4	48.32	48.45	-0.4	1,354	-0.03%
2024/07/02	0	0.00	1	47.50	47.05	-1	1,338	-0.07%
2024/07/01	0	47.65	5	47.50	47.15	-5	1,351	-0.37%
2024/06/28	5	48.02	0	0.00	47.80	5	1,366	0.37%
2024/06/27	1	47.40	0	0.00	47.00	1	1,369	0.07%
2024/06/26	0	0.00	2	48.22	48.05	-2	1,376	-0.15%
2024/06/25	0	47.50	1	48.00	47.40	-1	1,391	-0.07%
2024/06/24	2	48.60	13	48.23	47.75	-11	1,399	-0.79%
2024/06/21	2	48.88	2	49.35	49.00	0	1,454	0.00%
2024/06/19	0.1	47.68	2	47.25	46.60	-2	1,459	-0.13%
2024/06/18	0	48.10	2	47.85	47.40	-2	1,468	-0.14%
2024/06/17	0	0.00	1	48.20	48.50	-1	1,490	-0.07%
2024/06/14	0	48.00	3	48.17	47.80	-3	1,504	-0.20%
2024/06/13	5	49.09	1	48.65	48.65	4	1,542	0.26%
2024/06/12	4	48.71	2	48.05	49.30	2	1,607	0.12%
2024/06/11	2.3	47.43	2.1	47.37	47.25	0.2	1,834	0.01%
2024/06/07	1.4	48.73	2.1	49.21	49.05	-0.7	1,950	-0.04%
2024/06/06	8.3	50.86	10	51.39	50.10	-1.8	2,066	-0.08%
2024/06/05	80.1	51.68	78	51.59	50.70	2.1	2,202	0.09%
2024/06/04	3	53.50	11.1	53.50	53.50	-8.1	2,320	-0.35%
2024/06/03	6	48.65	0	0.00	48.65	6	2,613	0.23%
2024/05/30	0	0.00	2	44.85	44.80	-2	2,731	-0.07%
2024/05/29	2	44.85	0.2	44.95	45.25	1.8	2,716	0.07%
2024/05/28	1	45.45	2.5	45.66	44.95	-1.5	2,732	-0.05%
2024/05/27	0	0.00	0	44.75	45.50	0	2,755	0.00%
2024/05/24	3.5	44.71	2	44.15	44.00	1.5	2,737	0.05%
2024/05/23	3	44.00	0	0.00	43.45	3	2,712	0.11%
2024/05/22	12.1	45.42	4.6	45.35	46.00	7.5	2,698	0.28%
2024/05/21	4	41.85	1	42.05	43.50	3	2,608	0.12%
2024/05/17	1	39.70	0	0.00	39.95	1	2,584	0.04%
2024/05/16	1	39.65	0	0.00	39.75	1	2,590	0.04%
2024/05/15	0	0.00	1	40.00	39.55	-1	2,600	-0.04%
2024/05/13	2	39.60	0	39.60	39.40	2	2,605	0.08%
2024/05/08	0	0.00	0	40.80	40.75	0	2,615	0.00%
2024/05/07	0	0.00	0	40.83	40.80	0	2,620	0.00%
2024/04/30	1	42.10	0	0.00	42.20	1	2,615	0.04%
2024/04/29	0	0.00	3	41.80	41.75	-3	2,628	-0.11%
2024/04/26	0	0.00	0	42.00	41.35	0	2,627	0.00%
2024/04/24	0	0.00	3	41.32	41.30	-3	2,618	-0.11%
2024/04/22	3.2	39.99	0	0.00	39.30	3.2	2,611	0.12%
2024/04/16	1	41.90	0	0.00	42.25	1	2,584	0.04%
2024/04/15	0	45.12	0	0.00	43.90	0	2,578	0.00%
2024/04/12	0	45.83	1	45.49	45.10	-1	2,570	-0.04%
2024/04/11	0	0.00	1	45.30	45.30	-1	2,563	-0.04%
2024/04/10	15	47.29	15	47.00	47.40	0	2,543	0.00%
2024/04/09	0	46.65	1.2	46.59	46.60	-1.2	2,539	-0.05%
2024/04/08	11	47.45	12	47.25	47.45	-1	2,530	-0.04%
2024/04/02	10	48.87	10	49.90	48.35	0	2,516	0.00%
2024/04/01	18	49.20	15	48.54	49.55	3	2,504	0.12%
2024/03/29	9	48.86	37	48.74	48.50	-28	2,508	-1.12%
2024/03/28	0	50.05	0	0.00	48.80	0	2,570	0.00%
2024/03/27	10	50.34	10	50.30	50.40	0	2,595	0.00%
2024/03/26	29	51.39	12.1	50.78	51.00	16.9	2,608	0.65%
2024/03/25	0	0.00	3	49.07	48.60	-3	2,557	-0.12%
2024/03/22	30	49.44	16	50.30	49.40	14	2,543	0.55%
2024/03/21	5	50.92	2	50.85	50.40	3	2,524	0.12%
2024/03/20	42	50.63	5.1	50.77	50.00	36.9	2,513	1.47%
2024/03/19	20	52.18	22	52.08	51.80	-2	2,522	-0.08%
2024/03/18	10	52.57	18	53.19	52.40	-8	2,569	-0.31%
2024/03/15	15	54.89	6	54.32	54.20	9	2,526	0.36%
2024/03/14	183	58.49	126	57.70	56.80	57	2,450	2.33%	大買/大賣/
2024/03/13	3	55.97	2	55.95	55.00	1	2,189	0.05%
2024/03/12	88.3	56.66	55	56.07	56.20	33.3	2,096	1.59%
2024/03/11	95	56.32	16	55.72	54.50	79	2,003	3.94%
2024/03/08	81	54.87	60	55.12	53.90	21	1,815	1.16%
2024/03/07	174	55.21	59.2	55.36	56.80	114.8	1,475	7.78%	大買/鉅額交易
2024/03/06	271	50.44	18	50.12	51.70	253	1,164	21.73%	大買/鉅額交易
2024/03/05	8	47.56	19	47.04	47.00	-11	1,055	-1.04%
2024/03/04	5	45.99	4.2	45.59	46.30	0.8	1,020	0.08%
2024/03/01	7	45.54	1	45.25	46.25	6	1,009	0.59%
2024/02/29	6	45.92	5	46.11	45.90	1	982	0.10%
2024/02/27	0.2	42.50	1	44.20	42.40	-0.8	924	-0.09%
2024/02/26	0	0.00	2	43.00	43.00	-2	922	-0.22%
2024/02/23	1	43.05	0	0.00	42.55	1	922	0.11%
2024/02/21	1	43.90	0	0.00	44.00	1	914	0.11%
2024/02/20	0	44.05	0	0.00	44.00	0	914	0.00%
2024/02/19	0	45.11	0	0.00	44.70	0	914	0.00%
2024/02/16	0	44.98	1	44.35	44.80	-1	907	-0.11%
2024/02/15	0	0.00	8	43.58	43.80	-8	894	-0.89%
2024/02/05	3	42.52	0	0.00	42.55	3	889	0.34%
2024/02/02	1	43.85	1	43.55	43.55	0	888	0.00%
2024/02/01	0	42.45	1	42.50	42.75	-1	876	-0.11%
2024/01/30	1	42.70	0	0.00	42.60	1	874	0.11%
2024/01/19	0	0.00	2	40.95	41.00	-2	843	-0.24%
2024/01/17	1	40.90	0	0.00	41.00	1	847	0.12%
2024/01/12	1	42.00	0	0.00	41.30	1	845	0.12%
2024/01/10	0	0.00	1	42.60	42.60	-1	846	-0.12%
2024/01/09	1.3	42.69	0	0.00	42.30	1.3	845	0.16%
2024/01/08	2	43.55	0	0.00	43.30	2	839	0.24%
2024/01/04	1	44.30	0	0.00	44.10	1	838	0.12%
2024/01/02	1	44.40	0	0.00	45.35	1	835	0.12%
2023/12/29	1	44.90	0	0.00	44.80	1	832	0.12%
2023/12/28	1	45.95	0	0.00	45.50	1	826	0.12%
2023/12/27	0	0.00	0.2	45.90	45.50	-0.2	828	-0.02%
2023/12/26	2	45.65	0	0.00	45.55	2	829	0.24%
2023/12/25	2	47.40	7	48.10	46.30	-5	818	-0.61%
2023/12/22	5	47.71	2	47.75	47.45	3	745	0.40%
2023/12/21	2	45.75	2	46.83	46.55	0	698	0.00%
2023/12/20	3	45.53	0	0.00	45.10	3	669	0.45%
2023/12/19	0	0.00	2	43.50	42.95	-2	651	-0.31%
2023/12/18	4	44.64	1	44.75	44.05	3	644	0.47%
2023/12/15	0.4	44.90	1	46.30	44.95	-0.6	638	-0.10%
2023/12/14	5	46.99	5	47.35	46.20	0	631	0.00%
2023/12/13	5	47.10	14	46.92	46.75	-9	589	-1.53%
2023/12/12	1	45.00	2	44.60	44.10	-1	522	-0.19%
2023/12/11	1	45.00	0	0.00	44.80	1	521	0.19%
2023/12/08	8	44.95	11	45.15	45.00	-3	512	-0.59%
2023/12/07	10	45.70	4	45.53	44.55	6	504	1.19%
2023/12/06	12	44.60	22.2	45.71	47.50	-10.2	472	-2.16%
2023/12/05	2	43.48	1	43.35	43.25	1	414	0.24%
2023/12/04	11	45.01	0	0.00	44.70	11	404	2.72%
2023/12/01	3	43.05	1	44.00	44.70	2	369	0.54%
2023/11/30	3	42.93	5	42.60	42.55	-2	343	-0.58%
2023/11/29	1	41.80	0	0.00	42.25	1	310	0.32%
2023/11/28	0	0.00	3	41.32	41.35	-3	300	-1.00%
2023/11/27	0	0.00	2	40.50	39.90	-2	294	-0.68%
2023/11/21	3	40.78	0	0.00	40.50	3	304	0.98%
2023/11/20	4	40.99	0	0.00	41.05	4	305	1.31%
2023/11/16	0	0.00	1	40.10	40.05	-1	303	-0.33%
2023/11/14	0	0.00	1	39.45	38.85	-1	309	-0.32%
2023/11/10	1	38.70	0	0.00	38.60	1	326	0.31%
2023/11/06	1	38.65	1	39.20	38.95	0	372	0.00%
2023/10/30	0	0.00	1	39.00	38.60	-1	446	-0.22%
2023/10/27	2	39.08	3	38.87	38.80	-1	475	-0.21%
2023/10/25	0	0.00	1	39.70	39.65	-1	526	-0.19%
2023/10/18	1	38.20	0	0.00	38.20	1	815	0.12%
2023/10/11	2	40.63	1	40.25	39.50	1	1,454	0.07%
2023/10/06	1	40.80	1	41.00	40.80	0	1,516	0.00%
2023/10/05	1	41.50	0	0.00	41.25	1	1,573	0.06%
2023/10/02	0	0.00	3	41.42	41.70	-3	1,669	-0.18%
2023/09/28	0	0.00	1	40.35	39.95	-1	1,682	-0.06%
2023/09/22	0	0.00	3	38.87	39.55	-3	1,800	-0.17%
2023/09/19	3	39.95	0	0.00	39.70	3	1,815	0.17%
2023/09/14	0	0.00	2	41.18	41.45	-2	1,846	-0.11%
2023/09/13	0	0.00	2	40.00	40.05	-2	1,848	-0.11%
2023/09/11	2	40.08	0	0.00	39.60	2	1,865	0.11%
2023/09/08	0	0.00	1	39.85	39.85	-1	1,873	-0.05%
2023/09/07	1	40.55	0	0.00	40.55	1	1,889	0.05%
2023/09/05	0	0.00	1	41.60	41.75	-1	2,018	-0.05%
2023/09/01	1	41.50	0	0.00	40.80	1	2,053	0.05%
2023/08/28	1	40.85	0	0.00	40.70	1	2,175	0.05%
2023/08/24	0	0.00	1	44.05	43.90	-1	2,247	-0.04%
2023/08/23	0.4	44.60	0	0.00	43.90	0.4	2,401	0.02%
2023/08/22	0	0.00	0.1	45.50	44.10	-0.1	2,548	0.00%
2023/08/21	0	45.00	0	0.00	44.85	0	2,622	0.00%
2023/08/18	1	45.35	1	46.55	44.80	0	2,660	0.00%
2023/08/10	3	44.45	7	44.46	44.15	-4	3,034	-0.13%
2023/08/08	0	47.05	0	0.00	46.65	0	3,167	0.00%
2023/08/07	1	45.60	0	0.00	47.00	1	3,180	0.03%
2023/08/04	0	0.00	3	45.20	46.70	-3	3,191	-0.09%
2023/08/02	5.4	47.22	10	47.65	45.95	-4.6	3,204	-0.14%
2023/08/01	3	49.22	0.1	49.25	48.90	2.9	3,193	0.09%
2023/07/31	0	51.10	1	53.50	50.80	-1	3,177	-0.03%
2023/07/28	2.2	50.98	1	51.80	52.10	1.2	3,157	0.04%
2023/07/27	0.3	52.10	0	0.00	52.10	0.3	3,148	0.01%
2023/07/26	27	53.42	28.3	52.82	52.10	-1.3	3,145	-0.04%
2023/07/25	22.2	56.62	24	56.75	57.10	-1.8	3,089	-0.06%
2023/07/24	15	55.12	9	55.30	54.40	6	3,003	0.20%
2023/07/21	17	53.09	54	54.19	53.80	-37	2,941	-1.26%
2023/07/20	7.1	53.55	11.4	53.51	53.80	-4.3	2,920	-0.15%
2023/07/19	15.8	53.38	43	52.35	52.00	-27.2	2,891	-0.94%
2023/07/18	67.1	56.70	11.1	56.31	54.60	56	2,873	1.95%
2023/07/17	58	60.37	36	59.73	59.60	22	2,784	0.79%
2023/07/14	36	55.70	22.6	57.87	59.10	13.4	2,507	0.54%
2023/07/13	10	53.85	14	53.86	53.80	-4	2,407	-0.17%
2023/07/12	8.2	52.87	4	54.50	51.50	4.2	2,362	0.18%
2023/07/11	11	53.65	10.1	53.71	54.30	0.9	2,340	0.04%
2023/07/07	8	52.54	0	0.00	52.10	8	2,361	0.34%
2023/07/06	2	52.30	2.5	53.44	53.40	-0.5	2,394	-0.02%
2023/07/05	2	52.50	7	53.00	53.50	-5	2,401	-0.21%
2023/07/04	11	52.33	5	52.46	52.80	6	2,384	0.25%
2023/07/03	2	51.45	4	50.34	51.70	-2	2,374	-0.09%
2023/06/27	0	0.00	2	47.50	47.60	-2	2,503	-0.08%
2023/06/26	1	49.10	0	0.00	48.45	1	2,510	0.04%
2023/06/21	2	48.23	1.4	47.62	48.90	0.6	2,503	0.02%
2023/06/19	1	47.10	0.2	47.55	48.50	0.8	2,490	0.03%
2023/06/16	0.4	48.85	0	0.00	48.35	0.4	2,484	0.02%
2023/06/14	1	49.15	0	0.00	48.35	1	2,468	0.04%
2023/06/13	3	49.03	6	49.50	49.50	-3	2,448	-0.12%
2023/06/12	7	50.09	1	50.10	49.20	6	2,427	0.25%
2023/06/09	9	53.63	15.2	54.02	54.20	-6.2	2,353	-0.26%
2023/06/08	1	50.50	1.3	51.90	51.00	-0.3	2,299	-0.01%
2023/06/07	1	52.30	0	0.00	52.30	1	2,285	0.04%
2023/06/06	3	52.33	1	52.20	52.20	2	2,284	0.09%
2023/06/05	0	0.00	4	53.50	53.20	-4	2,266	-0.18%
2023/06/02	4	52.40	6	52.10	51.80	-2	2,228	-0.09%
2023/06/01	1	51.90	2	52.05	52.00	-1	2,199	-0.05%
2023/05/31	0	51.73	1	51.90	51.60	-1	2,178	-0.04%
2023/05/30	6	51.47	3	51.70	50.80	3	2,142	0.14%
2023/05/29	12	53.22	10.1	53.38	53.00	1.9	2,098	0.09%
2023/05/26	11.1	50.89	34	50.77	52.70	-22.9	1,994	-1.15%
2023/05/25	15	48.79	5	48.62	48.10	10	1,847	0.54%
2023/05/24	5	47.85	3	47.35	48.30	2	1,784	0.11%
2023/05/23	26.5	47.62	15	47.45	47.70	11.5	1,754	0.66%
2023/05/22	13	46.22	11	46.83	46.80	2	1,689	0.12%
2023/05/19	10.2	44.49	10	44.05	44.00	0.2	1,631	0.01%
2023/05/18	5	45.00	6	45.75	45.65	-1	1,625	-0.06%
2023/05/17	0.3	44.70	0.4	44.95	44.80	-0.1	1,668	-0.01%
2023/05/16	9.1	45.11	12	44.05	44.10	-2.9	1,639	-0.18%
2023/05/15	7	43.01	15.5	43.07	44.50	-8.5	1,486	-0.57%
2023/05/12	2	42.85	7	42.55	43.75	-5	1,432	-0.35%
2023/05/11	1	39.90	0	0.00	39.80	1	1,324	0.08%
2023/05/10	6	40.69	3	41.20	41.55	3	1,309	0.23%
2023/05/09	18	42.51	20.2	41.93	41.85	-2.2	1,288	-0.17%
2023/05/08	4.5	41.14	10	41.63	41.80	-5.5	1,257	-0.44%
2023/05/03	1	40.95	0	0.00	40.80	1	1,214	0.08%
2023/05/02	8	41.92	1.6	42.37	42.15	6.4	1,201	0.53%
2023/04/28	0	0.00	3.2	40.23	40.75	-3.2	1,177	-0.27%
2023/04/27	0	0.00	4	39.31	38.90	-4	1,158	-0.35%
2023/04/26	0	0.00	3.6	38.11	38.75	-3.6	1,155	-0.31%
2023/04/25	0	0.00	20	39.49	38.90	-20	1,144	-1.75%
2023/04/24	0	0.00	0.2	40.86	40.80	-0.2	1,125	-0.01%
2023/04/21	0	0.00	31.1	39.84	39.80	-31.1	1,118	-2.79%
2023/04/20	6	43.52	43	41.52	41.40	-37	1,090	-3.39%
2023/04/19	3	43.65	3	43.78	43.95	0	1,053	0.00%
2023/04/18	81	43.17	2.1	43.07	43.50	78.9	1,029	7.66%
2023/04/17	4	42.59	2	42.80	42.50	2	985	0.20%
2023/04/14	12	43.14	23	42.71	42.50	-11	962	-1.14%
2023/04/13	28.1	42.00	1	43.00	41.70	27.1	928	2.92%
2023/04/12	6	41.53	2	41.88	40.95	4	861	0.46%
2023/04/11	0.1	41.25	0	0.00	41.50	0.1	815	0.01%
2023/04/10	0	39.47	4	39.63	38.60	-4	767	-0.52%
2023/04/07	2	38.35	0.5	38.50	37.80	1.5	738	0.20%
2023/04/06	8	38.16	2	38.08	38.30	6	725	0.83%
2023/03/31	31.5	37.99	26	37.28	38.00	5.5	693	0.80%
2023/03/30	0	35.80	1.6	37.65	37.65	-1.6	564	-0.28%
2023/03/28	2	34.70	1	34.35	34.05	1	513	0.20%
2023/03/27	0	35.43	0	35.95	35.80	0	503	0.00%
2023/03/24	0	34.85	0.3	34.61	34.60	-0.3	502	-0.05%
2023/03/23	0	34.90	0	0.00	34.10	0	511	0.00%
2023/03/22	0	34.35	0	34.75	34.40	0	509	0.00%
2023/03/21	0.3	33.45	0	0.00	33.40	0.3	519	0.05%
2023/03/20	0	32.60	0	0.00	32.40	0	520	0.00%
2023/03/17	1	32.15	2	31.53	31.70	-1	526	-0.19%
2023/03/16	0	33.20	0	0.00	32.65	0	521	0.00%
2023/03/13	2	32.88	2	32.90	33.50	0	564	0.00%
2023/03/09	0	36.00	1	36.50	35.35	-1	547	-0.18%
2023/03/07	0	0.00	5	34.90	35.10	-5	526	-0.95%
2023/03/06	1	34.50	1	35.00	34.60	0	517	0.00%
2023/03/01	3	33.70	0	0.00	33.60	3	495	0.60%
2023/02/24	5	35.47	3	36.10	33.85	2	487	0.41%
2023/02/23	1	34.00	0	0.00	34.20	1	429	0.23%
2023/02/22	2	34.45	2	33.90	33.90	0	421	0.00%
2023/02/21	0	34.20	0	0.00	33.70	0	407	0.00%
2023/02/20	0	34.80	0	0.00	34.45	0	393	0.00%
2023/02/17	0	0.00	0.3	34.75	35.00	-0.3	380	-0.08%
2023/02/16	9	34.05	11	34.45	34.20	-2	365	-0.55%
2023/02/15	18	34.65	13	34.53	34.20	5	337	1.48%
2023/02/14	1	32.80	1.6	32.85	32.85	-0.6	251	-0.24%
2023/02/13	4	29.49	3	29.15	29.90	1	231	0.43%
2023/02/09	3	28.70	0	0.00	28.65	3	221	1.36%
2023/02/08	0	29.20	0	29.00	29.00	0	219	-0.01%
2023/02/06	0	0.00	0	28.80	27.90	0	211	0.00%
2023/02/03	0	0.00	0	28.80	27.70	0	210	0.00%
2023/02/02	0	0.00	0.1	28.50	28.25	-0.1	209	-0.02%
2023/02/01	0	0.00	0.3	27.51	27.65	-0.3	204	-0.15%
2023/01/16	0	28.50	0	0.00	26.00	0	200	0.00%
2023/01/13	0	0.00	3	26.70	26.85	-3	197	-1.52%
2023/01/12	0	27.90	11	27.08	27.05	-11	195	-5.62%
2023/01/11	0	0.00	5	28.10	27.95	-5	192	-2.59%
2023/01/03	2	27.90	0	0.00	27.90	2	189	1.06%
2022/12/30	2	27.70	0	0.00	27.65	2	186	1.07%
2022/12/28	1	26.85	0	0.00	26.80	1	185	0.54%
2022/12/21	0	0.00	2	26.90	26.70	-2	182	-1.10%
2022/12/19	2	28.88	2	28.55	28.00	0	178	0.00%
2022/12/16	0	0.00	5	28.60	28.50	-5	173	-2.88%
2022/12/15	10	29.14	9	29.39	29.85	1	161	0.62%
2022/12/13	1	28.55	0	0.00	28.05	1	137	0.73%
2022/12/09	5	27.70	7	27.24	27.35	-2	119	-1.67%
2022/12/06	5	26.92	3	27.52	27.25	2	105	1.90%
2022/12/05	0	0.00	3	25.85	25.85	-3	71	-4.22%
2022/11/25	0	0.00	3	22.97	22.95	-3	61	-4.86%
2022/11/11	0	0.00	10	22.64	22.45	-10	81	-12.28%
2022/11/08	0	0.00	2	23.05	22.65	-2	86	-2.32%
2022/10/06	0	0.00	2	23.20	23.40	-2	121	-1.65%
2022/10/05	0	0.00	4	23.23	23.25	-4	124	-3.23%
2022/10/04	0	0.00	3	22.65	22.80	-3	129	-2.31%
2022/09/30	0	0.00	4	22.31	22.40	-4	131	-3.05%
2022/09/29	1	22.45	0	0.00	22.40	1	130	0.77%
2022/09/28	2	22.45	0	0.00	22.10	2	132	1.51%
2022/09/21	1	23.50	0	0.00	23.55	1	142	0.70%
2022/09/12	0	0.00	6	24.98	25.00	-6	156	-3.83%
2022/09/07	0	0.00	7	24.71	24.80	-7	160	-4.38%
2022/09/05	0	28.70	6	25.75	25.70	-6	166	-3.60%
2022/08/26	0.1	27.80	0	0.00	27.35	0.1	204	0.05%
2022/08/24	1	27.05	0	0.00	27.05	1	209	0.48%
2022/08/16	1	27.60	1	27.45	27.35	0	195	0.00%
2022/08/15	0	26.90	0	0.00	28.00	0	194	0.00%
2022/07/29	0	0.00	4.3	25.95	25.95	-4.3	195	-2.23%
2022/07/27	0	0.00	2	26.00	25.65	-2	193	-1.04%
2022/07/22	1	26.00	0	0.00	26.70	1	190	0.53%
2022/07/21	2	26.40	1	26.60	26.25	1	189	0.53%
2022/07/20	1	26.80	0	0.00	26.30	1	189	0.53%
2022/07/18	3	24.63	0	0.00	24.60	3	184	1.62%
2022/07/08	3	22.90	0	0.00	22.75	3	181	1.66%
2022/06/23	1	27.45	0	0.00	27.10	1	177	0.56%
2022/06/22	3	27.37	0	0.00	27.15	3	176	1.70%
2022/06/20	4	27.95	0.1	28.30	28.00	3.9	174	2.24%
2022/06/17	2.1	28.30	0	0.00	28.30	2.1	171	1.23%
2022/06/16	1.2	29.08	0	0.00	28.80	1.2	172	0.70%
2022/06/15	1	29.20	0	0.00	29.20	1	171	0.58%
2022/06/14	3	28.37	0	0.00	28.20	3	170	1.76%
2022/06/13	2	29.33	0	0.00	29.05	2	169	1.18%
2022/06/10	0	30.90	1	30.90	30.65	-1	170	-0.58%
2022/06/09	0	0.00	0.1	31.05	30.85	-0.1	170	-0.06%
2022/06/08	0	0.00	7	30.84	30.85	-7	170	-4.10%
2022/06/07	2	30.60	0	0.00	30.70	2	168	1.19%
2022/06/06	12	31.25	1	31.20	31.50	11	163	6.75%
2022/06/02	0	0.00	1	26.95	29.30	-1	140	-0.71%
2022/05/31	0	0.00	1	26.65	26.70	-1	138	-0.72%
2022/05/20	0	27.15	0	0.00	26.65	0	143	0.00%
2022/05/19	0	27.00	0	0.00	26.90	0	149	0.00%
2022/05/10	1	27.85	0	0.00	29.20	1	145	0.69%
2022/05/09	0	0.00	2	28.70	28.70	-2	143	-1.39%
2022/04/29	0	30.30	0	0.00	30.30	0	150	0.00%
2022/04/12	0	35.55	0	0.00	35.10	0	184	0.00%
2022/04/06	0	0.00	3	36.62	36.65	-3	196	-1.53%
2022/04/01	0	36.60	0	0.00	36.50	0	221	0.00%
2022/03/28	0	35.00	0	0.00	35.05	0	270	0.00%
2022/03/24	0	36.95	0	0.00	36.45	0	272	0.00%
2022/03/23	0	36.85	0	0.00	36.80	0	279	0.00%
2022/03/15	0	35.20	0	0.00	34.80	0	304	0.00%
2022/03/09	0	37.00	0	0.00	37.15	0	300	0.00%
2022/03/07	1	37.00	0	0.00	37.25	1	301	0.33%
2022/03/03	0	39.00	0	0.00	38.90	0	299	0.00%
2022/02/21	2	41.20	2	41.40	41.20	0	321	0.00%
2022/02/16	0	0.00	1.1	39.50	39.55	-1.1	323	-0.34%
2022/02/09	1	40.10	0	0.00	40.00	1	337	0.30%
2022/02/07	3	39.47	0	0.00	39.50	3	339	0.88%
2022/01/26	0	0.00	4	37.78	37.90	-4	340	-1.17%
2022/01/21	1	39.00	6	38.90	39.00	-5	352	-1.42%
2022/01/17	1	39.50	0	0.00	39.55	1	355	0.28%
2022/01/14	0	0.00	1	39.00	39.00	-1	356	-0.28%
2022/01/12	3	40.78	0	0.00	40.90	3	351	0.85%
2022/01/11	0	40.75	0	0.00	40.55	0	356	0.00%
2022/01/10	0	41.55	0	0.00	41.80	0	350	0.00%
2022/01/06	0	43.78	0	0.00	43.50	0	347	0.00%
2022/01/05	0	0.00	0.1	43.80	44.05	-0.1	347	-0.02%
2022/01/04	0	42.50	0	0.00	42.90	0	334	0.00%
2022/01/03	4	42.65	0	0.00	42.50	4	332	1.20%
2021/12/30	0	0.00	2	43.35	43.00	-2	330	-0.61%
2021/12/28	3	45.35	5	44.82	44.20	-2	328	-0.61%
2021/12/27	6	44.21	3.6	44.18	44.70	2.4	309	0.76%
2021/12/24	3	41.80	2	40.83	42.70	1	280	0.36%
2021/12/17	6	41.48	7	40.99	40.60	-1	274	-0.36%
2021/12/16	7	42.08	4	41.98	42.00	3	271	1.11%
2021/12/14	0	39.00	0	0.00	39.00	0	277	0.00%
2021/12/08	0	0.00	1	39.20	39.10	-1	287	-0.35%
2021/12/07	0	39.10	0	39.13	39.20	0	289	0.00%
2021/12/06	0	0.00	1	38.65	38.85	-1	291	-0.34%
2021/12/02	0	39.00	0	0.00	38.85	0	296	0.00%
2021/12/01	5	39.55	0	0.00	39.50	5	300	1.66%
2021/11/30	0	0.00	0	39.00	39.45	0	301	0.00%
2021/11/29	0	38.20	0	0.00	38.80	0	301	0.00%
2021/11/26	0	0.00	1.1	39.07	39.00	-1.1	301	-0.38%
2021/11/25	0	0.00	0	40.33	40.05	0	303	0.00%
2021/11/24	0	40.60	0	0.00	40.60	0	304	0.01%
2021/11/23	0	0.00	1	39.80	39.80	-1	301	-0.33%
2021/11/19	0	38.50	24	38.30	38.15	-24	304	-7.87%
2021/11/18	3	38.85	0	0.00	38.70	3	302	0.99%
2021/11/17	1	39.05	1	39.20	39.05	0	299	0.00%
2021/11/16	1	39.85	0	40.00	39.25	1	297	0.34%
2021/11/15	0	0.00	1	40.30	39.85	-1	296	-0.34%
2021/11/12	0	40.50	6	40.50	40.30	-6	304	-1.97%
2021/11/11	0	0.00	4.2	41.98	41.70	-4.2	309	-1.36%
2021/11/10	2	43.15	0	0.00	42.60	2	312	0.64%
2021/11/09	4	42.28	2	42.33	42.25	2	311	0.64%
2021/11/08	0	41.90	2	41.80	41.85	-2	312	-0.64%
2021/11/05	0	0.00	1	41.40	41.45	-1	327	-0.30%
2021/11/03	1	41.30	0	0.00	41.25	1	335	0.31%
2021/11/02	0	41.60	0	0.00	41.10	0	333	0.01%
2021/11/01	4	41.64	3	41.15	42.40	1	329	0.30%
2021/10/29	1	40.35	0.2	40.30	40.35	0.8	324	0.25%
2021/10/28	0	0.00	2	40.40	40.35	-2	325	-0.61%
2021/10/21	2	40.25	2	39.85	39.90	0	344	0.00%
2021/10/20	0	0.00	1	39.40	39.55	-1	345	-0.29%
2021/10/18	1	38.35	2	38.58	38.40	-1	346	-0.29%
2021/10/15	1.2	37.85	0	0.00	38.25	1.2	355	0.34%
2021/10/14	3	37.20	0	0.00	36.70	3	358	0.84%
2021/10/13	0	0.00	5	37.83	37.10	-5	358	-1.39%
2021/10/12	5	39.73	0	0.00	38.55	5	358	1.39%
2021/10/04	1	38.00	0	0.00	37.70	1	438	0.23%
2021/10/01	5	41.28	5	39.45	39.45	0	436	0.00%
2021/09/22	2	44.78	0	0.00	44.75	2	455	0.44%
2021/09/17	22	55.45	0	0.00	55.60	22	445	4.93%
2021/09/14	0	0.00	2	54.60	54.50	-2	445	-0.45%
2021/09/10	2	54.20	0	0.00	54.50	2	457	0.44%
2021/09/06	5	54.70	1	54.30	54.20	4	472	0.85%
2021/08/31	1	53.80	0	0.00	54.10	1	513	0.19%
2021/08/25	1	51.80	1	52.70	52.80	0	525	0.00%
2021/08/24	0	0.00	1	50.00	50.10	-1	528	-0.19%
2021/08/17	0	0.00	7	47.19	46.75	-7	565	-1.24%
2021/08/16	0	0.00	1	49.00	49.25	-1	568	-0.18%
2021/08/13	0	0.00	2	50.85	50.50	-2	577	-0.35%
2021/08/11	2	53.40	13	52.41	51.50	-11	616	-1.79%
2021/08/04	0	0.00	1	58.60	58.80	-1	716	-0.14%
2021/08/03	0	0.00	0	57.70	58.00	0	739	0.00%
2021/07/29	0	0.00	1	57.90	58.00	-1	796	-0.13%
2021/07/27	0	60.00	0	0.00	59.30	0	856	0.00%
2021/07/26	2	59.30	0	0.00	59.60	2	871	0.23%
2021/07/23	0	0.00	0	59.10	59.00	0	875	0.00%
2021/07/22	3	59.00	7	58.79	58.80	-4	881	-0.45%
2021/07/21	0	0.00	14	58.59	58.50	-14	887	-1.58%
2021/07/20	5	59.60	0	0.00	59.60	5	889	0.56%
2021/07/19	3	60.80	1	60.60	60.70	2	896	0.22%
2021/07/16	0	0.00	3	60.90	61.00	-3	925	-0.32%
2021/07/15	5	60.26	0	0.00	61.00	5	935	0.53%
2021/07/13	13	61.00	12	60.59	60.50	1	968	0.10%
2021/07/12	6	66.60	6	67.20	67.00	0	922	0.00%
2021/07/07	0	0.00	1	67.10	66.30	-1	1,080	-0.09%
2021/07/02	1	67.00	0	0.00	66.80	1	1,285	0.08%
2021/06/30	1	67.60	0	0.00	67.50	1	1,354	0.07%
2021/06/28	0	0.00	1	67.70	68.10	-1	1,455	-0.07%
2021/06/25	4	67.60	0	0.00	66.90	4	1,485	0.27%
2021/06/23	0	0.00	0.1	67.50	66.60	-0.1	1,624	0.00%
2021/06/22	0	0.00	1	66.00	66.00	-1	1,641	-0.06%
2021/06/21	1	66.80	0	0.00	66.60	1	1,647	0.06%
2021/06/16	14	68.35	1	68.00	67.90	13	1,730	0.75%
2021/06/15	6	67.85	1	67.50	68.00	5	1,760	0.28%
2021/06/11	10	69.56	18	69.07	68.40	-8	1,819	-0.44%
2021/06/10	0	0.00	2	72.45	71.70	-2	1,836	-0.11%
2021/06/09	1	71.50	1	72.30	71.40	0	1,882	0.00%
2021/06/08	0	0.00	1	70.80	71.00	-1	1,921	-0.05%
2021/06/07	1	70.60	9	71.02	70.60	-8	1,995	-0.40%
2021/06/04	1	71.40	0	0.00	71.40	1	2,035	0.05%
2021/06/01	0	0.00	4	72.30	72.30	-4	2,197	-0.18%
2021/05/31	5	71.20	2	71.55	71.10	3	2,265	0.13%
2021/05/28	5	71.78	1	71.90	71.10	4	2,461	0.16%
2021/05/27	3	70.40	1	70.90	70.70	2	2,648	0.08%
2021/05/26	4	71.33	1	70.70	70.80	3	2,855	0.11%
2021/05/25	11	71.08	0	0.00	70.80	11	3,128	0.35%
2021/05/24	14	69.66	1	67.60	69.70	13	3,431	0.38%
2021/05/21	0	0.00	3	68.53	68.10	-3	3,723	-0.08%
2021/05/20	26	67.96	22	67.06	66.70	4	3,896	0.10%
2021/05/19	8	66.86	4	66.33	67.70	4	3,941	0.10%
2021/05/18	17	62.21	5	62.90	64.20	12	4,009	0.30%
2021/05/17	5	60.94	33	60.50	58.40	-28	4,021	-0.70%
2021/05/14	1	65.50	13	66.37	64.50	-12	4,047	-0.30%
2021/05/13	2	63.70	3	65.90	65.70	-1	4,083	-0.02%
2021/05/12	7	66.73	65.1	67.62	65.20	-58.1	4,147	-1.40%
2021/05/11	2	70.80	9	71.39	70.40	-7	4,158	-0.17%
2021/05/10	1	76.40	6	75.13	75.10	-5	4,153	-0.12%
2021/05/07	8	75.88	0	0.00	75.90	8	4,145	0.19%
2021/05/06	4	72.23	2	72.70	72.90	2	4,123	0.05%
2021/05/05	2	71.65	7	72.44	71.70	-5	4,110	-0.12%
2021/05/04	7	67.51	3	69.17	68.00	4	4,078	0.10%
2021/05/03	15	71.80	35	71.77	71.00	-20	4,070	-0.49%
2021/04/29	0	0.00	1	75.10	74.70	-1	4,059	-0.02%
2021/04/28	1	75.10	5.2	75.44	75.10	-4.2	4,062	-0.10%
2021/04/27	3	76.00	1	76.00	76.00	2	4,081	0.05%
2021/04/26	0	0.00	0	75.30	76.40	0	4,093	0.00%
2021/04/23	4	74.70	4	74.78	75.00	0	4,103	0.00%
2021/04/22	1	75.70	12	75.30	74.20	-11	4,128	-0.27%
2021/04/19	8.2	76.78	64.3	76.81	76.60	-56	4,132	-1.36%
2021/04/16	5	78.24	2	78.40	78.10	3	4,107	0.07%
2021/04/15	2	77.55	0	0.00	78.60	2	4,096	0.05%
2021/04/14	14	77.06	5	77.90	77.40	9	4,085	0.22%
2021/04/13	36.1	77.73	25.4	77.23	76.10	10.7	4,044	0.27%
2021/04/12	32.2	81.87	12	80.73	80.50	20.2	3,986	0.51%
2021/04/09	112	82.48	6	82.37	81.50	106	3,960	2.68%	大買/鉅額交易
2021/04/08	15.1	82.59	14	81.55	82.90	1.1	3,886	0.03%
2021/04/07	2	79.15	5	79.30	79.20	-3	3,793	-0.08%
2021/04/06	20	78.65	31	78.19	79.20	-11	3,777	-0.29%
2021/04/01	31	79.75	6	79.22	79.00	25	3,740	0.67%
2021/03/31	25	79.70	4.1	79.23	79.80	21	3,709	0.57%
2021/03/30	4	78.50	8	78.88	78.50	-4	3,683	-0.11%
2021/03/29	21	79.37	5.7	79.47	79.30	15.3	3,661	0.42%
2021/03/26	8.6	78.87	7.4	78.81	79.10	1.2	3,640	0.03%
2021/03/25	3	76.10	2	77.00	75.90	1	3,592	0.03%
2021/03/24	2	76.05	1	75.50	75.60	1	3,591	0.03%
2021/03/23	2.1	75.74	5	77.00	75.10	-2.9	3,587	-0.08%
2021/03/22	6.1	76.96	8	77.05	76.20	-1.9	3,569	-0.05%
2021/03/19	0	0.00	2	78.35	78.00	-2	3,543	-0.06%
2021/03/18	9	78.68	8	78.73	78.90	1	3,524	0.03%
2021/03/17	3	78.97	28	77.79	78.10	-25	3,510	-0.71%
2021/03/16	44	78.25	14	77.70	77.70	30	3,461	0.87%
2021/03/15	1.3	77.49	5	77.48	78.30	-3.7	3,422	-0.11%
2021/03/12	11.1	75.80	13.3	75.98	76.30	-2.2	3,387	-0.06%
2021/03/11	11.1	75.80	10	76.24	76.80	1.1	3,371	0.03%
2021/03/10	9.1	73.60	2.1	72.83	72.80	7	3,312	0.21%
2021/03/09	3.2	74.13	4	73.55	73.60	-0.8	3,295	-0.02%
2021/03/08	9	74.90	21.3	73.87	73.30	-12.3	3,268	-0.38%
2021/03/05	18	77.74	16	77.35	76.00	2	3,222	0.06%
2021/03/04	17	79.09	14	78.75	77.90	3	3,192	0.09%
2021/03/03	36	78.03	16.2	80.55	78.00	19.8	3,134	0.63%
2021/03/02	54.2	82.95	59	81.20	81.00	-4.8	2,954	-0.16%
2021/02/26	24	81.22	58.4	81.47	84.00	-34.4	2,840	-1.21%
2021/02/25	75.5	83.40	76.1	82.29	80.50	-0.6	2,799	-0.02%
2021/02/24	79.5	82.38	37.6	81.77	81.90	41.9	2,573	1.63%
2021/02/23	61.6	77.59	40.2	77.82	79.00	21.4	2,292	0.93%
2021/02/22	29.7	74.50	17	74.52	75.30	12.7	2,030	0.63%
2021/02/19	7	67.56	4	68.05	68.50	3	1,867	0.16%
2021/02/18	15	67.73	6	66.87	66.50	9	1,846	0.49%
2021/02/17	4	66.33	2	66.20	66.50	2	1,793	0.11%
2021/02/05	2	65.00	17	65.84	64.80	-15	1,811	-0.83%
2021/02/04	8	64.51	11	65.41	64.80	-3	1,925	-0.16%
2021/02/03	1	63.50	4.1	63.71	64.30	-3.1	1,898	-0.16%
2021/02/02	2	60.60	2	61.20	61.90	0	1,860	0.00%
2021/02/01	5	56.74	11	56.67	56.30	-6	1,843	-0.33%
2021/01/29	1	60.40	2	59.70	59.00	-1	1,845	-0.05%
2021/01/28	1	60.10	10	60.90	60.90	-9	1,853	-0.49%
2021/01/26	2	60.90	0	0.00	61.00	2	1,879	0.11%
2021/01/25	0	0.00	11	60.98	61.90	-11	1,886	-0.58%
2021/01/22	0	0.00	1	60.20	60.20	-1	1,892	-0.05%
2021/01/21	4	61.30	7	61.11	60.50	-3	1,909	-0.16%
2021/01/20	3	61.10	1	61.80	60.20	2	1,923	0.10%
2021/01/19	4	64.45	0	0.00	63.20	4	1,924	0.21%
2021/01/18	1	64.80	0	0.00	65.10	1	1,920	0.05%
2021/01/15	0	0.00	10	63.86	64.00	-10	1,930	-0.52%
2021/01/14	0	0.00	1	63.80	63.50	-1	1,930	-0.05%
2021/01/13	8	61.73	11	62.67	63.00	-3	1,943	-0.15%
2021/01/12	2	61.60	3	61.77	61.20	-1	1,959	-0.05%
2021/01/08	2	62.85	0	0.00	62.20	2	2,075	0.10%
2021/01/07	1	63.40	3.3	62.69	62.80	-2.3	2,256	-0.10%
2021/01/06	6	63.17	4	64.10	63.40	2	2,420	0.08%
2021/01/05	5	64.04	2	64.25	64.50	3	2,459	0.12%
2020/12/30	2	62.00	1	62.30	61.80	1	2,539	0.04%
2020/12/29	1	61.10	0	0.00	61.10	1	2,613	0.04%
2020/12/28	4	62.83	6.5	62.19	62.40	-2.5	2,733	-0.09%
2020/12/25	6	63.37	3	63.10	63.10	3	2,785	0.11%
2020/12/24	0.1	62.00	1	62.00	62.50	-0.9	2,813	-0.03%
2020/12/23	0	0.00	1	58.90	59.60	-1	2,884	-0.03%
2020/12/22	0	0.00	2	61.30	59.20	-2	2,957	-0.07%
2020/12/21	11	60.03	13.3	59.94	59.80	-2.3	3,079	-0.08%
2020/12/18	1	66.40	6	65.38	63.50	-5	3,082	-0.16%
2020/12/17	0	0.00	1	66.60	66.10	-1	3,159	-0.03%
2020/12/16	5	65.42	3	65.60	65.70	2	3,215	0.06%
2020/12/15	3	65.83	0	0.00	65.30	3	3,315	0.09%
2020/12/14	2	66.90	0	0.00	67.40	2	3,365	0.06%
2020/12/11	4	66.10	2	66.05	65.50	2	3,473	0.06%
2020/12/10	1	67.10	3	67.03	66.90	-2	3,735	-0.05%
2020/12/09	3	68.00	0	0.00	67.80	3	3,874	0.08%
2020/12/08	0	0.00	0.1	68.20	68.00	-0.1	4,012	0.00%
2020/12/07	2	67.30	13	67.37	67.00	-11	4,135	-0.27%
2020/12/04	5	68.20	2	67.80	68.50	3	4,227	0.07%
2020/12/03	1	67.70	0	0.00	67.70	1	4,407	0.02%
2020/12/02	4	68.18	2	68.35	67.90	2	4,527	0.04%
2020/12/01	2	68.60	8	70.31	68.70	-6	4,590	-0.13%
2020/11/30	0	0.00	7	70.61	69.60	-7	4,681	-0.15%
2020/11/27	2	71.05	1	71.20	71.00	1	4,825	0.02%
2020/11/26	8	71.06	4	71.18	71.50	4	4,969	0.08%
2020/11/25	24	72.25	16	72.56	71.10	8	5,156	0.16%
2020/11/24	27	73.26	19	73.67	73.20	8	5,206	0.15%
2020/11/23	1	71.20	3	71.23	70.90	-2	5,312	-0.04%
2020/11/20	0	0.00	5	69.72	70.00	-5	5,590	-0.09%
2020/11/19	2	68.95	7	69.84	68.90	-5	5,936	-0.08%
2020/11/18	10	68.13	8	68.36	68.70	2	6,386	0.03%
2020/11/17	6	67.97	1	68.80	67.50	5	6,653	0.08%
2020/11/16	2	70.50	10	70.00	69.30	-8	7,043	-0.11%
2020/11/13	12.3	69.63	5	70.04	70.40	7.3	7,535	0.10%
2020/11/12	21	70.06	19	70.37	69.00	2	7,785	0.03%
2020/11/11	4	66.15	1	66.50	66.10	3	7,722	0.04%
2020/11/10	11	67.95	5	67.78	67.20	6	7,811	0.08%
2020/11/09	1	70.00	3	69.07	70.60	-2	7,951	-0.03%
2020/11/06	4	68.45	1	68.20	68.70	3	8,034	0.04%
2020/11/05	1	67.70	2	67.75	68.10	-1	8,123	-0.01%
2020/11/04	4	67.68	9	66.92	68.20	-5	8,245	-0.06%
2020/11/03	0	0.00	1	65.30	65.30	-1	8,432	-0.01%
2020/11/02	3	64.60	0	0.00	64.60	3	8,676	0.03%
2020/10/30	2	65.70	1	65.20	65.20	1	8,871	0.01%
2020/10/29	6	66.65	14	66.16	67.80	-8	8,987	-0.09%
2020/10/28	1	67.10	3	67.03	67.00	-2	9,023	-0.02%
2020/10/27	8	68.55	3	68.30	68.00	5	9,062	0.06%
2020/10/26	0	0.00	1	69.10	68.80	-1	9,098	-0.01%
2020/10/23	5	69.82	3	70.13	69.80	2	9,188	0.02%
2020/10/22	3	68.97	6	68.90	68.60	-3	9,238	-0.03%
2020/10/21	4	69.80	7	70.20	69.70	-3	9,300	-0.03%
2020/10/20	4	70.70	1	70.60	70.60	3	9,362	0.03%
2020/10/19	27	70.66	28	70.58	70.70	-1	9,413	-0.01%
2020/10/16	8	73.43	24	73.14	72.00	-16	9,455	-0.17%
2020/10/15	38	76.69	19	75.60	74.30	19	9,824	0.19%
2020/10/14	27	75.24	13	75.32	76.70	14	10,015	0.14%
2020/10/13	15	70.43	13	71.12	71.80	2	10,142	0.02%
2020/10/12	9	72.44	14	71.13	70.80	-5	10,283	-0.05%
2020/10/08	11	73.15	10	73.03	72.50	1	10,584	0.01%
2020/10/07	8	72.93	6	73.30	72.80	2	10,763	0.02%
2020/10/06	15	72.91	3	72.90	72.80	12	10,847	0.11%
2020/10/05	22	73.49	29	73.25	73.10	-7	10,807	-0.06%
2020/09/30	3	72.27	28	71.74	72.30	-25	10,736	-0.23%
2020/09/29	22	71.12	23	70.97	70.90	-1	10,703	-0.01%
2020/09/28	38	71.94	40	70.46	71.00	-2	10,767	-0.02%
2020/09/25	18	67.53	4	68.30	66.70	14	10,860	0.13%
2020/09/24	10	71.45	10	71.74	69.50	0	10,936	0.00%
2020/09/23	31	70.53	31	70.11	70.50	0	10,934	0.00%
2020/09/22	4	69.15	9	71.92	71.10	-5	10,928	-0.05%
2020/09/21	7	71.00	3	72.60	70.70	4	10,895	0.04%
2020/09/18	12	71.67	29	72.41	72.90	-17	10,873	-0.16%
2020/09/17	11	71.53	8	71.30	70.80	3	10,811	0.03%
2020/09/16	1	71.90	9	71.07	71.30	-8	10,866	-0.07%
2020/09/15	61	71.57	47	70.81	71.30	14	10,937	0.13%
2020/09/14	10	65.64	15	67.94	69.60	-5	10,773	-0.05%
2020/09/11	14	65.64	33	65.79	63.30	-19	10,731	-0.18%
2020/09/10	47	70.39	27	68.43	69.00	20	10,661	0.19%
2020/09/09	24	71.44	15	70.28	72.30	9	10,650	0.08%
2020/09/08	67	72.14	77	72.06	70.30	-10	10,730	-0.09%
2020/09/07	38	75.93	49	75.61	71.90	-11	10,751	-0.10%
2020/09/04	11	79.82	9	79.74	79.80	2	10,764	0.02%
2020/09/03	4	83.55	11	83.45	82.00	-7	10,793	-0.06%
2020/09/02	24	82.77	100	82.94	82.00	-76	10,715	-0.71%
2020/09/01	30	80.64	11	81.06	80.10	19	10,636	0.18%
2020/08/31	57	84.61	68	84.20	82.70	-11	10,516	-0.10%
2020/08/28	67	87.62	37.5	87.69	87.20	29.6	10,330	0.29%
2020/08/27	62	88.25	30	87.75	87.20	32	10,220	0.31%
2020/08/26	41	85.67	83	86.82	86.50	-42	9,949	-0.42%
2020/08/25	46.3	86.52	37	85.69	83.30	9.3	9,636	0.10%
2020/08/24	89.5	84.92	74	84.50	85.00	15.5	9,254	0.17%
2020/08/21	50	77.63	59	79.00	80.00	-9	8,770	-0.10%
2020/08/20	64	74.96	41	73.74	72.80	23	8,513	0.27%
2020/08/19	90	78.71	68	79.08	75.40	22	8,082	0.27%
2020/08/18	34	72.80	43	73.58	75.40	-9	7,552	-0.12%
2020/08/17	15	68.97	32	68.98	68.60	-17	7,255	-0.23%
2020/08/14	35	66.83	13	66.48	67.00	22	7,151	0.31%
2020/08/13	30	70.86	14	70.00	68.40	16	7,037	0.23%
2020/08/12	10	67.68	11	68.10	70.00	-1	6,849	-0.01%
2020/08/11	17	68.75	7	68.47	67.50	10	6,738	0.15%
2020/08/10	6	66.32	9	66.87	66.90	-3	6,626	-0.05%
2020/08/07	76	71.12	49	69.80	70.10	27	6,494	0.42%
2020/08/06	37	69.11	43.2	68.32	68.00	-6.2	6,281	-0.10%
2020/08/05	42	67.73	12	67.17	66.00	30	6,025	0.50%
2020/08/04	2	68.50	24	69.65	71.30	-22	5,813	-0.38%
2020/08/03	4	63.75	0	0.00	64.90	4	5,675	0.07%
2020/07/31	0	0.00	5	61.80	63.20	-5	5,613	-0.09%
2020/07/30	5	60.68	2	60.70	61.50	3	5,552	0.05%
2020/07/29	3	59.17	12	59.65	59.90	-9	5,488	-0.16%
2020/07/28	4	56.88	2	60.45	56.00	2	5,380	0.04%
2020/07/27	5	60.24	23	60.50	60.50	-18	5,309	-0.34%
2020/07/24	18	64.29	5	64.38	64.70	13	5,209	0.25%
2020/07/23	1	64.30	3	62.60	64.40	-2	5,116	-0.04%
2020/07/22	25.5	60.94	12	61.88	62.70	13.5	5,030	0.27%
2020/07/21	90.5	62.25	55	61.25	63.60	35.5	4,909	0.72%
2020/07/20	41	56.05	21	55.44	57.90	20	4,475	0.45%
2020/07/17	12	56.44	68	56.45	57.30	-56	4,095	-1.37%
2020/07/16	20	50.71	33	51.77	52.10	-13	3,794	-0.34%
2020/07/15	43	45.89	77	45.90	47.40	-34	3,590	-0.95%
2020/07/14	84	43.97	34	43.95	43.10	50	3,247	1.54%
2020/07/13	10	42.29	19	42.97	44.00	-9	3,011	-0.30%
2020/07/10	6	40.08	22	40.83	40.00	-16	2,895	-0.55%
2020/07/09	5	40.41	3	40.32	40.25	2	2,853	0.07%
2020/07/08	5	41.69	9	41.44	41.35	-4	2,794	-0.14%
2020/07/07	24	41.44	17	41.59	41.00	7	2,760	0.25%
2020/07/06	56	45.82	35	44.49	43.40	21	2,638	0.80%
2020/07/03	52	42.59	59.4	43.86	44.90	-7.4	2,451	-0.30%
2020/07/02	21	41.61	36	41.51	41.60	-15	2,291	-0.65%
2020/07/01	5	39.46	3	38.60	39.55	2	2,145	0.09%
2020/06/30	6	39.82	3	40.33	38.00	3	2,089	0.14%
2020/06/29	1	39.10	18	39.19	38.90	-17	2,027	-0.84%
2020/06/24	4	38.63	2	38.98	38.95	2	1,985	0.10%
2020/06/23	14	39.31	23	39.33	38.60	-9	1,940	-0.46%
2020/06/22	21	39.81	30	40.15	41.00	-9	1,820	-0.49%
2020/06/19	0	0.00	13	36.46	37.30	-13	1,628	-0.80%
2020/06/18	15	36.65	3	36.47	36.15	12	1,508	0.80%
2020/06/17	0	0.00	11	36.74	36.25	-11	1,393	-0.79%
2020/06/16	23	36.87	24	36.46	36.90	-1	1,316	-0.08%
2020/06/15	21	36.29	144	35.99	37.25	-123	1,193	-10.31%	大賣/鉅額交易
2020/06/12	29	34.13	8	33.25	35.40	21	995	2.11%
2020/06/11	148	33.10	19	32.46	32.50	129	781	16.51%	大買/鉅額交易
2020/06/10	36	31.13	49	30.65	31.35	-13	625	-2.08%
2020/06/09	1	29.35	0	0.00	29.35	1	522	0.19%
2020/06/08	19	29.27	1	29.15	28.80	18	484	3.72%
2020/06/05	5	27.89	5	27.79	27.90	0	394	0.00%
2020/06/04	0	0.00	1	26.50	26.50	-1	353	-0.28%
2020/06/03	0	0.00	3	24.85	25.30	-3	327	-0.92%
2020/06/02	1	24.30	0	0.00	24.20	1	304	0.33%
2020/05/29	0	0.00	2	23.10	23.20	-2	275	-0.73%
2020/05/27	2	23.05	0	0.00	22.70	2	263	0.76%
2020/05/19	1	20.80	0	0.00	20.50	1	227	0.44%
2020/03/12	1	22.85	0	0.00	21.75	1	233	0.43%
2020/03/10	1	24.15	0	0.00	24.45	1	230	0.43%
2020/03/04	0	0.00	1	24.80	24.80	-1	235	-0.42%
2020/02/26	3	24.70	0	0.00	24.60	3	233	1.28%
2020/02/14	2	25.55	2	25.60	25.60	0	221	0.00%
2020/02/12	30	25.30	30	24.90	24.90	0	208	0.00%
2020/01/30	0	0.00	5	23.35	23.40	-5	219	-2.28%
2020/01/09	0	0.00	1	25.00	24.75	-1	244	-0.41%
2020/01/08	1	24.30	0	0.00	24.55	1	246	0.41%
2019/12/26	3	25.10	0	0.00	25.60	3	250	1.20%
2019/12/25	0	24.65	0	0.00	24.75	0	244	0.00%
2019/12/06	0	0.00	1	25.30	25.45	-1	250	-0.40%
2019/12/04	1	24.95	0	0.00	24.90	1	255	0.39%
2019/11/20	0	0.00	1	25.85	25.85	-1	316	-0.32%
2019/11/14	0	0.00	20	26.00	25.90	-20	329	-6.07%
2019/11/05	0	0.00	2	27.13	27.15	-2	334	-0.60%
2019/11/01	0	0.00	1	26.70	26.95	-1	345	-0.29%
2019/10/22	20	27.30	0	0.00	27.40	20	494	4.04%
2019/10/18	0	0.00	27	26.56	27.05	-27	576	-4.68%
2019/10/16	0	0.00	3	26.75	26.80	-3	562	-0.53%
2019/10/08	2	27.30	22	27.33	27.15	-20	567	-3.53%
2019/09/19	1	28.00	0	0.00	27.75	1	591	0.17%
2019/09/11	1	29.00	0	0.00	28.65	1	599	0.17%
2019/09/05	28	29.71	0	0.00	29.45	28	596	4.70%
2019/09/04	1	29.30	0	0.00	29.75	1	592	0.17%
2019/09/02	0	0.00	1	28.80	29.05	-1	581	-0.17%
2019/08/30	1	29.05	0	0.00	28.65	1	578	0.17%
2019/08/29	2	29.00	0	0.00	28.75	2	575	0.35%
2019/08/28	2	28.75	0	0.00	28.65	2	573	0.35%
2019/08/27	2	29.35	0	0.00	29.10	2	570	0.35%
2019/08/26	2	28.90	0	0.00	29.10	2	567	0.35%
2019/08/22	3	28.45	0	0.00	28.40	3	551	0.54%
2019/08/19	1	28.00	0	0.00	27.90	1	544	0.18%
2019/08/14	0	0.00	2	28.25	27.65	-2	540	-0.37%
2019/08/13	3	28.42	0	0.00	28.20	3	527	0.57%
2019/08/08	3	28.30	0	0.00	28.40	3	520	0.58%
2019/08/06	1	27.55	0	0.00	27.90	1	521	0.19%
2019/08/05	0	0.00	1	28.50	28.30	-1	519	-0.19%
2019/08/02	0	0.00	3	29.00	29.00	-3	524	-0.57%
2019/08/01	0	0.00	2	29.43	29.40	-2	522	-0.38%
2019/07/31	3	29.55	0	0.00	29.70	3	519	0.58%
2019/07/30	4	30.68	7	29.75	29.65	-3	515	-0.58%
2019/07/29	4	31.40	9	31.31	30.80	-5	506	-0.99%
2019/07/26	11	31.31	7	31.56	31.50	4	485	0.82%
2019/07/25	5	30.75	3	30.47	30.85	2	442	0.45%
2019/07/24	2	30.10	1	30.10	29.80	1	418	0.24%
2019/07/23	0	0.00	3	29.90	29.50	-3	419	-0.72%
2019/07/22	5	29.55	11	29.60	29.95	-6	399	-1.50%
2019/07/19	10	28.60	0	0.00	28.65	10	362	2.76%
2019/07/12	1	28.00	0	0.00	28.25	1	484	0.21%
2019/07/11	1	28.55	0	0.00	28.10	1	568	0.18%
2019/07/09	0	0.00	5	27.42	27.25	-5	625	-0.80%
2019/07/03	2	28.80	0	0.00	28.70	2	705	0.28%
2019/07/02	5	29.03	0	0.00	29.05	5	749	0.67%
2019/06/21	3	28.20	0	28.60	28.10	3	1,198	0.25%
2019/06/20	2	27.90	0	0.00	28.10	2	1,212	0.16%
2019/06/18	0	0.00	3	27.50	27.40	-3	1,246	-0.24%
2019/06/11	1	27.50	0	0.00	27.30	1	1,270	0.08%
2019/05/31	4	27.54	0	0.00	27.45	4	1,346	0.30%
2019/05/14	0	0.00	4	25.95	27.40	-4	1,611	-0.25%
2019/05/13	2	27.03	0	0.00	27.00	2	1,618	0.12%
2019/05/09	0	0.00	21	28.38	28.45	-21	1,615	-1.30%
2019/05/08	1	29.00	1	29.00	29.00	0	1,615	0.00%
2019/05/06	0	0.00	1	28.75	28.85	-1	1,680	-0.06%
2019/05/03	0	0.00	1	29.80	29.65	-1	1,689	-0.06%
2019/05/02	1	29.50	0	0.00	29.60	1	1,710	0.06%
2019/04/29	1	30.35	0	0.00	29.25	1	1,762	0.06%
2019/04/24	1	32.20	0	0.00	31.75	1	1,762	0.06%
2019/04/19	0	0.00	1	32.40	32.60	-1	1,741	-0.06%
2019/04/18	1	33.15	3	33.47	32.10	-2	1,724	-0.12%
2019/04/17	2	32.73	1	32.85	32.60	1	1,669	0.06%
2019/04/16	3	31.72	0	0.00	31.65	3	1,654	0.18%
2019/04/12	0	0.00	3	31.25	30.75	-3	1,608	-0.19%
2019/04/10	0	0.00	3	30.85	30.80	-3	1,582	-0.19%
2019/04/09	5	31.81	1	30.85	30.85	4	1,586	0.25%
2019/04/08	0	0.00	2	31.55	31.30	-2	1,581	-0.13%
2019/04/03	1	31.80	1	32.00	31.20	0	1,545	0.00%
2019/04/02	0	0.00	1	30.85	30.55	-1	1,526	-0.07%
2019/04/01	0	30.70	0	0.00	30.85	0	1,544	0.00%
2019/03/28	2	31.83	0	0.00	31.80	2	1,539	0.13%
2019/03/27	2	32.45	2	32.43	32.80	0	1,509	0.00%
2019/03/26	1	31.95	5	31.40	33.05	-4	1,325	-0.30%
2019/03/25	1	29.40	0	0.00	30.05	1	1,197	0.08%
2019/03/22	0	0.00	5	29.72	30.35	-5	1,182	-0.42%
2019/03/20	1	29.35	0	0.00	29.45	1	1,147	0.09%
2019/03/19	5	29.35	0	0.00	29.30	5	1,138	0.44%
2019/03/18	3	29.25	0	0.00	29.30	3	1,137	0.26%
2019/03/15	7	29.14	0	0.00	29.10	7	1,132	0.62%
2019/03/12	0	0.00	1	28.80	28.80	-1	1,140	-0.09%
2019/03/06	3	30.00	21	30.01	29.60	-18	1,192	-1.51%
2019/02/26	0	0.00	6	28.68	28.45	-6	1,167	-0.51%
2019/02/21	15	29.75	4	29.81	29.45	11	1,142	0.96%
2019/02/20	2	29.20	21	29.20	29.35	-19	1,108	-1.71%
2019/02/19	8	29.37	0	0.00	29.25	8	1,093	0.73%
2019/02/18	2	28.50	0	0.00	28.45	2	1,043	0.19%
2019/02/15	6	28.54	18	28.64	28.40	-12	1,021	-1.17%
2019/01/30	1	26.80	1	26.65	26.50	0	884	0.00%
2019/01/28	7	27.53	6	27.30	27.25	1	872	0.11%
2019/01/24	0	27.00	0	0.00	26.90	0	811	0.00%
2019/01/22	5	26.50	1	26.45	26.45	4	772	0.52%
2019/01/21	5	27.36	7	27.14	27.10	-2	763	-0.26%
2019/01/18	5	26.71	0	0.00	26.85	5	713	0.70%
2019/01/17	11	26.64	2	26.30	26.55	9	707	1.27%
2019/01/11	1	26.25	1	26.25	25.65	0	673	0.00%
2019/01/10	10	26.63	0	0.00	26.40	10	663	1.51%
2019/01/09	1	26.55	8	26.63	26.30	-7	656	-1.07%
2019/01/08	20	27.44	12	26.87	26.95	8	648	1.23%
2019/01/07	1	25.50	1	25.75	26.30	0	579	0.00%
2019/01/04	0	0.00	12	25.03	24.85	-12	576	-2.08%
2019/01/02	1	26.75	1	26.20	26.20	0	574	0.00%
2018/12/28	1	25.55	2	26.10	26.40	-1	541	-0.18%
2018/12/27	0	0.00	1	25.95	25.40	-1	540	-0.18%
2018/12/26	14	26.15	11	25.90	25.35	3	532	0.56%
2018/12/25	22	27.38	4	27.16	26.35	18	519	3.47%
2018/12/24	2	26.68	11	26.55	27.50	-9	465	-1.94%
2018/12/22	10	25.80	1	25.70	25.60	9	433	2.08%
2018/12/20	0	0.00	1	24.00	23.90	-1	411	-0.24%
2018/12/19	1	24.80	0	0.00	24.45	1	407	0.25%
2018/12/14	0	0.00	1	25.20	25.10	-1	407	-0.25%
2018/12/11	1	24.60	0	0.00	24.45	1	405	0.25%
2018/12/10	1	24.40	0	0.00	24.40	1	420	0.24%
2018/12/07	1	24.85	0	0.00	25.15	1	419	0.24%
2018/12/05	0	0.00	1	26.35	26.35	-1	417	-0.24%
2018/12/03	1	27.00	2	26.98	27.15	-1	443	-0.23%
2018/11/29	2	27.15	0	0.00	26.20	2	435	0.46%
2018/11/28	4	25.46	4	26.34	27.05	0	402	0.00%
2018/11/13	0	0.00	0	23.65	23.55	0	395	0.00%
2018/11/12	0	0.00	0	23.60	23.55	0	399	0.00%
2018/10/23	0	0.00	0	23.90	23.70	0	465	0.00%
2018/10/22	1	24.10	0	0.00	23.95	1	475	0.21%
2018/10/15	2	24.40	0	0.00	24.15	2	627	0.32%
2018/10/12	0	0.00	31	24.03	24.50	-31	629	-4.92%
2018/10/11	7	24.85	15	24.96	24.85	-8	648	-1.23%
2018/10/09	1	27.85	0	0.00	27.60	1	642	0.16%
2018/10/08	3	27.97	0	0.00	28.10	3	649	0.46%
2018/10/05	0	0.00	1	28.15	27.90	-1	660	-0.15%
2018/10/01	0	0.00	1	30.20	30.40	-1	660	-0.15%
2018/09/14	1	30.15	2	30.00	30.35	-1	721	-0.14%
2018/09/11	0	0.00	4	28.13	28.20	-4	731	-0.55%
2018/09/07	5	29.14	1	29.40	28.60	4	760	0.53%
2018/09/04	1	31.15	0	0.00	30.90	1	821	0.12%
2018/09/03	1	31.65	0	0.00	31.20	1	926	0.11%
2018/08/31	0	0.00	1	32.25	32.25	-1	934	-0.11%
2018/08/28	1	33.50	0	0.00	33.05	1	1,015	0.10%
2018/08/23	0	0.00	2	32.35	32.40	-2	1,122	-0.18%
2018/08/21	0	0.00	1	32.30	32.80	-1	1,303	-0.08%
2018/08/20	1	33.10	0	0.00	32.40	1	1,416	0.07%
2018/08/16	5	34.28	0	0.00	34.05	5	1,517	0.33%
2018/08/15	1	34.45	0	0.00	34.80	1	1,624	0.06%
2018/08/13	0	0.00	3	35.10	33.60	-3	1,790	-0.17%
2018/08/10	2	35.80	0	0.00	35.80	2	1,814	0.11%
2018/08/09	1	36.50	0	0.00	36.45	1	1,904	0.05%
2018/08/03	1	36.65	0	0.00	36.85	1	1,986	0.05%
2018/08/02	3	37.43	1	36.75	36.85	2	2,042	0.10%
2018/07/31	0	0.00	1	38.15	38.10	-1	2,097	-0.05%
2018/07/30	13	38.43	0	0.00	37.90	13	2,096	0.62%
2018/07/26	12	39.62	0	0.00	39.10	12	2,083	0.58%
2018/07/25	3	40.10	5	39.98	39.60	-2	2,061	-0.10%
2018/07/24	1	38.80	18	38.87	38.55	-17	1,968	-0.86%
2018/07/23	47	37.93	24	37.75	37.40	23	1,952	1.18%
2018/07/20	12	38.22	1	38.50	37.20	11	1,949	0.56%
2018/07/18	2	39.40	4	38.90	38.15	-2	1,961	-0.10%
2018/07/16	1	38.40	0	0.00	37.80	1	1,944	0.05%
2018/07/04	1	36.95	0	0.00	37.05	1	1,988	0.05%
2018/06/29	0	0.00	1	39.00	38.85	-1	1,993	-0.05%
2018/06/27	1	38.90	0	0.00	38.20	1	2,012	0.05%
2018/06/26	5	39.00	6	39.02	38.90	-1	2,013	-0.05%
2018/06/25	1	37.00	0	0.00	37.55	1	2,021	0.05%
2018/06/22	2	38.38	1	38.45	38.25	1	2,024	0.05%
2018/06/20	1	38.00	1	38.10	38.60	0	2,049	0.00%
2018/06/19	2	39.50	0	0.00	39.30	2	2,073	0.10%
2018/06/15	3	39.73	2	39.10	39.10	1	2,082	0.05%
2018/06/14	1	40.50	0	0.00	40.55	1	2,133	0.05%
2018/06/13	1	41.15	1	41.10	40.80	0	2,155	0.00%
2018/06/12	2	42.10	1	42.65	41.80	1	2,147	0.05%
2018/06/11	4	41.46	2	42.58	42.15	2	2,132	0.09%
2018/06/07	0	0.00	4	40.55	40.30	-4	2,119	-0.19%
2018/06/06	5	41.16	0	0.00	41.30	5	2,139	0.23%
2018/06/05	2	40.30	0	0.00	40.20	2	2,161	0.09%
2018/06/04	4	40.94	3	40.28	40.50	1	2,276	0.04%
2018/06/01	0	0.00	6	40.57	39.60	-6	2,486	-0.24%
2018/05/29	6	42.78	10	42.35	41.15	-4	2,862	-0.14%
2018/05/28	5	41.15	2	41.13	41.90	3	2,868	0.10%
2018/05/25	6	40.03	1	39.35	39.15	5	2,965	0.17%
2018/05/24	2	39.75	1	40.10	39.50	1	3,101	0.03%
2018/05/23	5	39.77	2	40.00	39.60	3	3,135	0.10%
2018/05/21	5	39.38	14	39.05	38.80	-9	3,176	-0.28%
2018/05/18	5	37.90	0	0.00	37.90	5	3,055	0.16%
2018/05/17	0	0.00	7	37.29	37.10	-7	3,061	-0.23%
2018/05/14	3	36.83	3	36.98	36.95	0	3,123	0.00%
2018/05/11	0	0.00	1	35.65	35.40	-1	3,157	-0.03%
2018/05/10	3	37.07	2	36.63	36.10	1	3,235	0.03%
2018/05/09	2	35.40	2	35.20	34.90	0	3,271	0.00%
2018/05/08	1	35.35	6	35.83	34.65	-5	3,501	-0.14%
2018/04/26	2	29.58	0	0.00	29.50	2	4,604	0.04%
2018/04/24	1	31.00	0	0.00	30.45	1	4,641	0.02%
2018/04/23	0	0.00	2	33.60	32.60	-2	4,671	-0.04%
2018/04/20	1	33.30	3	33.47	33.35	-2	4,756	-0.04%
2018/04/19	5	33.16	0	0.00	34.05	5	4,766	0.10%
2018/04/17	0	0.00	5	32.65	31.30	-5	4,802	-0.10%
2018/04/16	0	0.00	45	32.70	32.60	-45	4,811	-0.94%
2018/04/03	0	0.00	5	34.40	34.60	-5	4,929	-0.10%
2018/04/02	1	34.90	1	34.70	34.50	0	4,929	0.00%
2018/03/30	2	35.00	0	0.00	34.60	2	4,943	0.04%
2018/03/27	2	35.50	0	0.00	35.45	2	4,984	0.04%
2018/03/26	0	0.00	6	35.00	34.80	-6	4,998	-0.12%
2018/03/23	3	34.50	2	34.85	34.85	1	4,997	0.02%
2018/03/21	0	0.00	1	37.15	37.05	-1	4,951	-0.02%
2018/03/20	6	37.64	7	37.71	37.40	-1	4,937	-0.02%
2018/03/14	4	36.75	3	38.20	36.65	1	4,820	0.02%
2018/03/13	2	38.30	2	38.00	37.45	0	4,793	0.00%
2018/03/12	6	37.98	6	37.40	36.65	0	4,731	0.00%
2018/03/09	1	37.20	1	38.00	36.90	0	4,707	0.00%
2018/03/08	6	37.83	6	36.96	37.40	0	4,689	0.00%
2018/03/07	15	37.81	16	38.86	37.30	-1	4,591	-0.02%
2018/03/06	23	38.17	16.2	38.20	37.75	6.8	4,410	0.15%
2018/03/05	1	36.45	6	36.68	36.10	-5	4,278	-0.12%
2018/03/02	0	0.00	3	34.70	34.60	-3	4,199	-0.07%
2018/03/01	9	37.58	10	36.97	36.50	-1	4,145	-0.02%
2018/02/27	15	36.84	6	37.42	35.70	9	4,037	0.22%
2018/02/26	8	34.51	6	35.87	36.40	2	3,877	0.05%
2018/02/23	0	0.00	1	33.00	33.10	-1	3,759	-0.03%
2018/02/22	8	31.68	6	31.45	31.45	2	3,922	0.05%
2018/02/21	0	0.00	0	29.75	29.75	0	3,850	0.00%
2018/02/12	0	0.00	13	27.47	27.05	-13	3,901	-0.33%
2018/02/09	12	27.02	0	0.00	27.45	12	3,929	0.31%
2018/02/08	2	28.50	5	28.40	28.45	-3	3,994	-0.08%
2018/02/07	6	31.13	5	29.55	29.05	1	4,013	0.02%
2018/02/06	8	30.41	7	30.50	30.10	1	4,044	0.02%
2018/02/05	4	33.11	2	33.13	33.40	2	4,135	0.05%
2018/02/02	2.2	36.26	6	35.75	35.40	-3.8	4,256	-0.09%
2018/02/01	55	37.99	0	0.00	38.00	55	4,414	1.25%
2018/01/31	3	38.47	11.2	36.60	39.00	-8.2	4,545	-0.18%
2018/01/30	25.2	39.68	37	38.72	37.10	-11.8	4,351	-0.27%
2018/01/29	3	37.12	4	38.04	38.50	-1	3,942	-0.03%
2018/01/26	6	33.67	46	34.06	35.00	-40	3,950	-1.01%
2018/01/25	21	32.39	21	32.34	31.85	0	3,732	0.00%
2018/01/17	0	0.00	2	31.20	31.80	-2	3,624	-0.06%
2018/01/16	43	32.04	3	32.03	31.65	40	3,589	1.11%
2018/01/15	0	0.00	1	30.45	31.00	-1	3,496	-0.03%
2018/01/12	2	31.20	1	31.00	30.70	1	3,480	0.03%
2018/01/11	3	30.00	3	29.83	29.80	0	3,427	0.00%
2018/01/09	1	31.00	0	0.00	30.25	1	3,392	0.03%
2018/01/08	0	0.00	1	30.15	30.80	-1	3,381	-0.03%
2018/01/04	0	0.00	1	30.85	30.75	-1	3,309	-0.03%
2018/01/02	3	30.88	2	30.83	30.60	1	3,261	0.03%