承啟 (2425)-元大-永春券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
38.65
漲跌
▲0.10
漲幅
+0.26%
成交量
872張
產業
上市電腦週邊類股▼0.18%
129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

承啟 (2425)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	38.95	2	39.10	38.75	-1	1,698	-0.06%
2024/05/06	0	0.00	3	37.88	37.65	-3	1,642	-0.18%
2024/05/03	2	37.45	4	37.86	37.35	-2	1,643	-0.12%
2024/05/02	1	37.25	1	37.25	37.35	0	1,653	0.00%
2024/04/30	0	0.00	1	37.65	37.70	-1	1,663	-0.06%
2024/04/29	0	37.53	0	0.00	37.40	0	1,691	0.00%
2024/04/26	1	37.35	1	37.95	37.25	0	1,713	0.00%
2024/04/25	3	37.70	0	0.00	37.65	3	1,717	0.17%
2024/04/24	1	38.20	3	38.40	38.15	-2	1,725	-0.12%
2024/04/23	2	38.33	3	38.70	37.90	-1	1,729	-0.06%
2024/04/22	2	37.55	2	38.08	37.70	0	1,727	0.00%
2024/04/19	3	37.70	0	0.00	37.50	3	1,726	0.17%
2024/04/18	2	40.02	1	40.45	39.80	1	1,730	0.06%
2024/04/17	1	41.40	1	41.80	41.15	0	1,739	0.00%
2024/04/16	0	0.00	3	43.02	41.35	-3	1,748	-0.17%
2024/04/12	4	45.78	1	46.05	45.10	3	1,793	0.17%
2024/04/11	1	45.60	0	0.00	45.70	1	1,799	0.06%
2024/04/09	1	45.20	0	0.00	45.50	1	1,818	0.05%
2024/04/01	1	43.50	1	44.00	44.90	0	1,922	0.00%
2024/03/28	0	0.00	3	43.80	43.80	-3	1,982	-0.15%
2024/03/26	1	43.90	6	43.83	43.80	-5	2,073	-0.24%
2024/03/25	1	43.70	2	44.13	43.85	-1	2,138	-0.05%
2024/03/20	1	43.90	0	0.00	43.35	1	2,528	0.04%
2024/03/15	3	43.62	0	0.00	43.45	3	3,456	0.09%
2024/03/13	1	45.00	0	0.00	45.00	1	3,626	0.03%
2024/03/11	4	44.84	0	0.00	44.60	4	4,285	0.09%
2024/03/08	1	46.55	0	0.00	45.75	1	4,303	0.02%
2024/03/05	0	0.00	2	47.75	47.50	-2	4,260	-0.05%
2024/03/04	1	47.45	1	47.75	47.20	0	4,237	0.00%
2024/03/01	0	0.00	2	47.58	47.70	-2	4,229	-0.05%
2024/02/29	6	49.79	0	0.00	48.80	6	4,189	0.14%
2024/02/20	0	0.00	1	48.10	48.55	-1	4,016	-0.02%
2024/02/19	1	49.65	9	48.13	48.60	-8	4,022	-0.20%
2024/02/16	105	47.93	98	49.02	49.85	7	4,015	0.17%	大買/
2024/02/15	0	45.60	1	45.25	46.20	-1	3,938	-0.03%
2024/02/05	1	44.05	0	0.00	43.90	1	3,927	0.03%
2024/02/02	1	44.65	0	0.00	44.20	1	3,966	0.03%
2024/01/25	0	0.00	1	44.75	44.50	-1	4,127	-0.02%
2024/01/24	1	45.50	1	45.30	45.15	0	4,150	0.00%
2024/01/23	0	0.00	2	45.75	45.50	-2	4,174	-0.05%
2024/01/19	0	0.00	1	43.35	43.35	-1	4,198	-0.02%
2024/01/18	0	0.00	1	42.90	42.75	-1	4,277	-0.02%
2024/01/17	0	0.00	2	43.60	43.60	-2	4,324	-0.05%
2024/01/09	2	46.03	0	0.00	46.00	2	4,776	0.04%
2024/01/08	2	47.20	0	0.00	46.60	2	4,949	0.04%
2024/01/02	0	0.00	1	48.50	48.40	-1	5,289	-0.02%
2023/12/28	1	49.00	0	0.00	49.00	1	5,271	0.02%
2023/12/21	1	49.95	6	50.47	51.10	-5	5,129	-0.10%
2023/12/20	22	51.26	20	51.10	51.20	2	5,114	0.04%
2023/12/19	0	0.00	1	50.20	50.30	-1	5,048	-0.02%
2023/12/18	31	50.75	3	50.73	50.40	28	4,994	0.56%
2023/12/15	28	51.94	7	51.89	51.80	21	4,883	0.43%
2023/12/14	5	51.78	7	52.27	51.20	-2	4,870	-0.04%
2023/12/13	25	52.50	35.2	52.43	52.40	-10.2	4,681	-0.22%
2023/12/12	3	47.52	0	0.00	48.10	3	4,144	0.07%
2023/12/11	1	48.60	0	0.00	48.35	1	4,125	0.02%
2023/12/08	0	0.00	1	47.80	47.20	-1	4,028	-0.02%
2023/12/07	6	47.86	11	48.10	47.85	-5	3,987	-0.13%
2023/12/06	16	49.18	6	49.53	49.80	10	3,775	0.26%
2023/12/04	2	45.25	0	0.00	45.50	2	3,357	0.06%
2023/12/01	1	45.55	0	0.00	45.40	1	3,414	0.03%
2023/11/30	0	0.00	1	45.75	45.75	-1	3,411	-0.03%
2023/11/28	0	45.80	0	0.00	44.25	0	3,435	0.00%
2023/11/24	0	0.00	20	45.00	44.85	-20	3,482	-0.57%
2023/11/22	1	44.80	1	44.50	44.90	0	3,583	0.00%
2023/11/21	20	46.00	22	45.60	45.00	-2	3,630	-0.06%
2023/11/15	7	46.26	6	45.93	45.80	1	3,774	0.03%
2023/11/14	37	45.24	37	45.54	45.70	0	3,912	0.00%
2023/11/10	0	0.00	3	45.50	45.50	-3	3,914	-0.08%
2023/11/09	1	45.40	1	45.30	45.45	0	3,939	0.00%
2023/11/08	1	45.15	0	0.00	44.75	1	3,972	0.03%
2023/11/01	1	42.90	1	42.45	43.50	0	4,471	0.00%
2023/10/26	3	47.20	2	46.60	46.30	1	4,884	0.02%
2023/10/24	2	46.93	1	46.70	47.15	1	5,170	0.02%
2023/10/23	1	45.20	2	46.08	46.15	-1	5,458	-0.02%
2023/10/20	1	44.80	1	44.80	44.80	0	5,615	0.00%
2023/10/17	9	48.44	8	48.67	47.45	1	6,019	0.02%
2023/10/16	25	49.98	5.3	50.61	50.00	19.7	5,937	0.33%
2023/10/13	4	49.10	1	48.80	49.65	3	6,025	0.05%
2023/10/12	1	47.70	6	48.17	48.30	-5	6,058	-0.08%
2023/10/11	0	0.00	3	47.22	47.00	-3	6,106	-0.05%
2023/10/06	16	46.12	15	45.95	46.00	1	6,242	0.02%
2023/10/03	1	45.45	0	0.00	45.80	1	6,450	0.02%
2023/10/02	2	45.80	0	0.00	45.80	2	6,562	0.03%
2023/09/26	0.3	44.00	2	44.80	43.90	-1.7	6,836	-0.02%
2023/09/22	0	0.00	1	46.00	45.90	-1	6,936	-0.01%
2023/09/21	1	46.30	2	47.15	46.20	-1	6,984	-0.01%
2023/09/19	8	48.17	2	47.35	47.50	6	6,952	0.09%
2023/09/18	0	0.00	40	46.73	46.95	-40	6,856	-0.58%
2023/09/15	45	46.43	0	0.00	46.30	45	6,904	0.65%
2023/09/11	1	45.00	2	44.45	44.85	-1	7,007	-0.01%
2023/09/07	1	46.20	0	0.00	46.30	1	7,159	0.01%
2023/09/06	1	45.70	21	46.26	46.40	-20	7,321	-0.27%
2023/09/05	1	47.05	1	47.20	46.90	0	7,495	0.00%
2023/09/04	0	47.90	0	0.00	47.00	0	7,578	0.00%
2023/09/01	0	0.00	1	47.90	47.90	-1	7,717	-0.01%
2023/08/31	23	48.01	0	0.00	48.00	23	7,909	0.29%
2023/08/30	0	0.00	55	47.78	47.75	-55	8,140	-0.68%
2023/08/29	55	47.00	1	47.00	47.00	54	8,493	0.64%
2023/08/24	1	52.80	2	53.55	52.70	-1	8,780	-0.01%
2023/08/23	6	51.90	6	52.32	52.00	0	8,959	0.00%
2023/08/22	1	53.10	1	52.00	52.00	0	9,032	0.00%
2023/08/21	1	51.70	3	51.83	51.80	-2	8,976	-0.02%
2023/08/18	8	54.34	4	54.38	52.10	4	8,922	0.04%
2023/08/17	0	0.00	4	53.15	54.40	-4	8,744	-0.05%
2023/08/16	1	52.90	0	0.00	52.70	1	8,671	0.01%
2023/08/15	2	52.60	3	52.63	52.20	-1	8,625	-0.01%
2023/08/14	2	52.95	36	53.38	51.30	-34	8,563	-0.40%
2023/08/11	23	53.38	98	55.22	53.50	-75	8,471	-0.89%
2023/08/10	46	51.18	15.1	50.46	50.80	30.9	8,244	0.37%
2023/08/09	5	53.10	87	53.96	53.00	-82	8,147	-1.01%
2023/08/08	7	52.84	5	53.38	53.80	2	8,085	0.02%
2023/08/07	55.1	53.53	94	52.10	53.60	-39	8,006	-0.49%
2023/08/04	122	52.30	22	52.06	51.60	100	7,893	1.27%	大買/
2023/08/02	14	51.39	24	51.97	51.30	-10	7,803	-0.13%
2023/08/01	55	54.28	52	53.72	54.00	3	7,698	0.04%
2023/07/31	64.1	55.48	2.1	55.70	54.80	62	7,525	0.82%
2023/07/28	4	53.90	5	54.00	54.30	-1	7,355	-0.01%
2023/07/27	6.1	57.80	5	56.30	55.30	1.1	7,227	0.01%
2023/07/26	12	57.43	36.1	58.07	54.80	-24.1	6,928	-0.35%
2023/07/25	14.1	57.14	4	56.85	59.20	10.1	6,586	0.15%
2023/07/24	11	54.20	2	53.30	53.90	9	6,332	0.14%
2023/07/21	6	49.02	7	50.13	50.50	-1	6,099	-0.02%
2023/07/20	2	47.00	0	0.00	47.00	2	5,849	0.03%
2023/07/19	5	47.90	18	48.00	47.65	-13	5,798	-0.22%
2023/07/18	28	47.54	4	48.39	47.15	24	5,705	0.42%
2023/07/17	2	46.60	25	45.54	46.20	-23	5,439	-0.42%
2023/07/14	22	43.67	11	43.95	43.70	11	5,280	0.21%
2023/07/13	12	43.98	2	43.33	44.20	10	5,148	0.19%
2023/07/12	2	42.05	1	42.25	42.15	1	4,912	0.02%
2023/07/11	1	41.25	1	41.10	40.90	0	4,770	0.00%
2023/07/10	1	41.10	0	0.00	41.40	1	4,721	0.02%
2023/07/07	28	43.42	26	42.54	42.50	2	4,679	0.04%
2023/07/06	1	42.20	1	42.80	43.25	0	4,548	0.00%
2023/07/05	1	42.25	0	0.00	42.00	1	4,472	0.02%
2023/07/04	2	41.23	3	42.28	42.20	-1	4,402	-0.02%
2023/07/03	2	41.28	1	41.10	41.00	1	4,277	0.02%
2023/06/30	1	40.80	1	40.80	40.65	0	4,213	0.00%
2023/06/29	0	0.00	3	40.53	40.65	-3	4,179	-0.07%
2023/06/27	1	39.85	2	39.60	39.60	-1	4,108	-0.02%
2023/06/26	1	40.00	0	0.00	39.75	1	4,083	0.02%
2023/06/21	2	40.65	0	0.00	40.80	2	4,051	0.05%
2023/06/15	1	41.00	2	41.30	41.00	-1	3,840	-0.03%
2023/06/14	0	0.00	1	41.00	40.70	-1	3,797	-0.03%
2023/06/13	5	40.31	2	40.40	40.35	3	3,777	0.08%
2023/06/12	1	39.65	2.1	39.92	40.15	-1.1	3,666	-0.03%
2023/06/09	5	40.14	4	39.55	39.55	1	3,494	0.03%
2023/06/08	3	39.00	3	39.37	38.70	0	3,280	0.00%
2023/06/07	2	38.58	2	39.05	39.10	0	3,222	0.00%
2023/06/06	4	39.08	57	38.58	38.55	-53	3,077	-1.72%
2023/06/05	61	38.27	165	37.65	38.05	-104	2,852	-3.65%	大賣/鉅額交易
2023/06/02	211	37.70	62	37.68	38.10	149	2,616	5.69%	大買/鉅額交易
2023/05/30	14	34.66	9	34.22	34.35	5	2,118	0.24%
2023/05/29	5	33.21	3	33.25	34.30	2	1,848	0.11%
2023/05/26	2	29.83	2	30.53	31.20	0	1,780	0.00%
2023/05/25	1	28.50	0	0.00	28.40	1	1,739	0.06%
2023/05/23	0	0.00	1	28.40	28.30	-1	1,783	-0.06%
2023/05/19	1	28.00	1	28.40	27.85	0	1,834	0.00%
2023/05/16	1	28.15	0	0.00	28.15	1	1,918	0.05%
2023/05/08	0	30.00	0	0.00	29.80	0	3,008	0.00%
2023/04/21	0	0.00	1	32.20	31.90	-1	3,089	-0.03%
2023/04/20	0	0.00	2	32.65	32.60	-2	3,079	-0.06%
2023/04/19	3	33.23	0	0.00	33.15	3	3,066	0.10%
2023/04/11	1	32.40	0	0.00	32.70	1	3,297	0.03%
2023/04/10	3	32.60	0	0.00	32.60	3	3,299	0.09%
2023/04/06	1	31.70	1	32.05	32.10	0	3,257	0.00%
2023/03/28	1	31.85	1	31.75	31.70	0	3,231	0.00%
2023/03/27	1	31.85	1	32.15	32.10	0	3,229	0.00%
2023/03/24	0	0.00	1	32.30	32.05	-1	3,261	-0.03%
2023/03/23	1	32.80	0	0.00	32.80	1	3,331	0.03%
2023/03/22	0	0.00	1	33.30	33.25	-1	3,446	-0.03%
2023/03/21	1	32.95	1	33.05	32.90	0	3,434	0.00%
2023/03/17	3	32.12	3	32.28	32.10	0	3,400	0.00%
2023/03/16	6	31.78	2	31.60	31.65	4	3,335	0.12%
2023/03/08	2	34.20	0	0.00	34.10	2	3,182	0.06%
2023/03/03	0	0.00	10	35.30	35.15	-10	3,140	-0.32%
2023/03/01	0	0.00	1	34.80	35.00	-1	3,083	-0.03%
2023/02/24	19	36.06	9.1	35.93	35.40	9.9	3,064	0.32%
2023/02/21	1	34.35	1	33.85	34.25	0	2,752	0.00%
2023/02/17	1	34.35	0	0.00	34.30	1	2,737	0.04%
2023/02/15	2	34.43	3	34.02	33.85	-1	2,723	-0.04%
2023/02/14	0	0.00	2	33.85	34.05	-2	2,718	-0.07%
2023/02/13	1	34.80	0	0.00	34.10	1	2,719	0.04%
2023/02/10	2	36.25	4	35.30	35.50	-2	2,774	-0.07%
2023/02/09	9	36.77	8	36.01	36.40	1	2,704	0.04%
2023/02/08	49	35.00	45	35.31	36.75	4	2,473	0.16%
2023/02/07	12	32.85	10	33.05	34.25	2	1,940	0.10%
2023/02/03	1	30.40	1	30.75	31.15	0	1,774	0.00%
2023/01/16	1	29.75	1	29.75	30.00	0	1,794	0.00%
2023/01/10	0.1	30.80	1	30.85	29.95	-0.9	1,735	-0.05%
2023/01/05	1	30.85	1	30.65	30.30	0	1,715	0.00%
2023/01/04	0	0.00	5	30.29	30.60	-5	1,704	-0.29%
2023/01/03	3	30.88	3	30.88	30.80	0	1,665	0.00%
2022/12/30	3	30.92	2	30.93	31.00	1	1,569	0.06%
2022/12/29	0	30.95	0	30.70	30.50	0	1,432	0.00%
2022/12/15	1	30.25	1	30.00	30.10	0	1,316	0.00%
2022/12/14	6	30.00	1	30.05	30.00	5	1,236	0.40%
2022/12/13	0	0.00	2	27.85	28.45	-2	1,107	-0.18%
2022/11/25	1	27.55	0	0.00	27.35	1	1,114	0.09%
2022/11/15	0	0.00	1	27.35	27.25	-1	1,101	-0.09%
2022/11/10	6	27.35	6	27.50	27.75	0	1,018	0.00%
2022/11/08	1	27.15	2	27.42	27.40	-1	969	-0.10%
2022/11/07	0	25.65	13	26.87	27.00	-13	846	-1.54%
2022/11/04	1	24.60	1	24.55	24.55	0	801	0.00%
2022/11/03	2	24.38	4	24.68	24.90	-2	797	-0.25%
2022/11/01	0	24.45	0	0.00	24.25	0	788	0.00%
2022/10/31	2	24.15	1	24.50	24.30	1	781	0.13%
2022/10/28	1	24.40	0	0.00	24.00	1	783	0.13%
2022/10/26	1	23.80	1	23.95	24.45	0	743	0.00%
2022/10/13	1	22.25	1	21.95	21.95	0	710	0.00%
2022/10/12	7	22.74	7	22.91	22.80	0	716	0.00%
2022/09/30	1	22.85	1	22.95	22.95	0	699	0.00%
2022/09/28	1	23.55	1	22.85	22.85	0	702	0.00%
2022/09/27	1	23.70	1	24.00	23.90	0	705	0.00%
2022/09/26	2	24.18	2	23.65	24.45	0	705	0.00%
2022/09/22	4	25.89	2	25.85	25.85	2	706	0.28%
2022/09/16	1	26.60	1	26.80	26.90	0	727	0.00%
2022/09/15	3	26.92	5	27.15	26.95	-2	733	-0.27%
2022/09/14	10	26.47	9	26.80	26.85	1	730	0.14%
2022/09/13	0	0.00	1	27.00	26.95	-1	725	-0.14%
2022/09/01	2	26.68	0	0.00	27.00	2	703	0.28%
2022/08/31	0	0.00	1	27.10	27.15	-1	692	-0.14%
2022/08/30	1	26.85	0	0.00	26.80	1	688	0.15%
2022/08/29	1	26.65	1	26.95	26.90	0	681	0.00%
2022/08/16	1	26.70	0	0.00	26.55	1	639	0.16%
2022/08/11	2	26.35	0	0.00	26.05	2	704	0.28%
2022/08/08	2	26.08	2	26.55	26.30	0	745	0.00%
2022/07/21	4	27.48	0	0.00	27.45	4	877	0.46%
2022/07/14	1	27.30	0	0.00	27.50	1	878	0.11%
2022/07/13	3	27.50	0	0.00	27.40	3	880	0.34%
2022/07/06	1	27.85	1	27.75	27.50	0	881	0.00%
2022/07/04	2	28.38	2	28.90	28.05	0	870	0.00%
2022/07/01	2	27.90	1	28.50	28.35	1	869	0.11%
2022/06/29	1	28.70	1	30.30	29.00	0	849	0.00%
2022/06/28	1	30.05	0	0.00	29.85	1	830	0.12%
2022/06/17	0	0.00	2	30.15	29.90	-2	743	-0.27%
2022/06/13	1	29.40	1	29.75	29.95	0	720	0.00%
2022/06/10	2	29.83	0	0.00	30.35	2	710	0.28%
2022/06/07	0	0.00	1	30.50	30.20	-1	698	-0.14%
2022/06/06	0	0.00	1	30.15	30.00	-1	693	-0.14%
2022/06/02	1	29.70	0	0.00	29.75	1	692	0.14%
2022/05/31	0	0.00	1	30.40	30.30	-1	700	-0.14%
2022/05/27	1	29.60	0	0.00	29.60	1	692	0.14%
2022/05/23	1	30.80	4	30.83	30.80	-3	664	-0.45%
2022/05/20	20	30.91	20	30.53	31.00	0	656	0.00%
2022/05/17	3	31.70	1	31.55	31.70	2	574	0.35%
2022/05/03	0	0.00	1	28.85	29.70	-1	523	-0.19%
2022/04/28	1	28.65	0	0.00	28.95	1	491	0.20%
2022/04/13	0	0.00	2	27.20	27.20	-2	431	-0.46%
2022/04/11	1	26.40	1	26.35	26.35	0	444	0.00%
2022/04/07	1	26.85	1	27.30	26.40	0	455	0.00%
2022/03/24	2	26.78	1	27.30	26.65	1	611	0.16%
2022/03/21	1	26.20	1	26.45	26.60	0	625	0.00%
2022/03/18	1	26.25	0	0.00	26.45	1	625	0.16%
2022/03/17	0	0.00	6	26.75	26.45	-6	632	-0.95%
2022/03/16	5	25.61	0	0.00	26.00	5	627	0.80%
2022/03/15	1	25.80	1	25.90	25.90	0	629	0.00%
2022/03/14	2	25.78	1	26.25	26.35	1	629	0.16%
2022/02/22	0	0.00	1	28.70	28.75	-1	669	-0.15%
2022/02/14	1	29.85	0	0.00	29.60	1	667	0.15%
2022/02/10	0	0.00	1	30.45	30.15	-1	673	-0.15%
2022/02/09	2	30.78	1	30.70	30.70	1	671	0.15%
2022/02/08	1	30.15	0	0.00	31.00	1	650	0.15%
2021/12/30	1	30.10	1	29.30	29.35	0	650	0.00%
2021/12/22	0	0.00	1	30.35	30.00	-1	551	-0.18%
2021/12/17	13	27.54	12	27.68	27.80	1	479	0.21%
2021/11/30	1	26.25	1	27.10	27.50	0	444	0.00%
2021/11/25	1	27.00	0	0.00	27.25	1	425	0.23%
2021/11/12	0	0.00	1	27.25	27.20	-1	402	-0.25%
2021/11/11	0	0.00	1	27.05	27.45	-1	400	-0.25%
2021/11/09	0	0.00	2	27.55	28.15	-2	391	-0.51%
2021/11/08	1	28.25	0	0.00	28.30	1	379	0.26%
2021/11/05	3	27.67	0	0.00	27.50	3	374	0.80%
2021/10/28	0	0.00	1	26.20	26.70	-1	371	-0.27%
2021/10/27	1	26.25	1	26.45	26.75	0	367	0.00%
2021/10/21	2	25.05	1	25.30	25.40	1	372	0.27%
2021/09/28	20	25.50	20	24.96	24.95	0	415	0.00%
2021/07/12	0	0.00	3	28.85	28.75	-3	1,131	-0.27%
2021/07/08	3	29.17	0	0.00	29.00	3	1,244	0.24%
2021/06/29	0	0.00	2	29.15	28.85	-2	2,087	-0.10%
2021/06/28	0	0.00	1	28.85	29.40	-1	2,430	-0.04%
2021/06/07	0	0.00	3	29.87	30.40	-3	4,279	-0.07%
2021/06/02	4	31.48	3	31.70	31.50	1	4,269	0.02%
2021/06/01	4	32.11	1	32.10	32.30	3	4,248	0.07%
2021/05/25	0	0.00	1	30.90	30.75	-1	4,247	-0.02%
2021/05/24	1	30.30	7	30.35	30.50	-6	4,245	-0.14%
2021/05/17	0	0.00	2	27.70	28.65	-2	4,276	-0.05%
2021/05/12	0	0.00	2	29.25	30.05	-2	4,220	-0.05%
2021/05/10	0	0.00	3	34.20	33.85	-3	4,175	-0.07%
2021/05/07	2	34.20	3	33.70	34.30	-1	4,169	-0.02%
2021/05/06	2	33.05	11	34.05	32.70	-9	4,148	-0.22%
2021/05/05	9	34.26	3	33.45	33.90	6	4,124	0.15%
2021/05/04	3	32.78	1	32.70	32.70	2	4,107	0.05%
2021/05/03	3	34.40	0	0.00	34.70	3	4,083	0.07%
2021/04/29	0	0.00	1	35.80	35.00	-1	4,068	-0.02%
2021/04/28	1	35.00	1	35.30	35.70	0	4,058	0.00%
2021/04/27	6	35.69	5	36.34	35.15	1	4,041	0.02%
2021/04/26	0	0.00	1	36.00	35.90	-1	4,020	-0.02%
2021/04/23	2	35.45	20.5	35.89	35.00	-18.5	3,985	-0.46%
2021/04/22	2.1	35.75	0	0.00	35.00	2.1	3,917	0.05%
2021/04/21	0.1	36.10	3	36.27	36.30	-2.9	3,884	-0.07%
2021/04/20	0	0.00	2	37.00	36.70	-2	3,858	-0.05%
2021/04/19	7.2	37.29	9	36.58	36.85	-1.8	3,846	-0.05%
2021/04/16	0	0.00	4	39.55	39.30	-4	3,774	-0.11%
2021/04/15	1.1	39.10	0	0.00	39.10	1.1	3,740	0.03%
2021/04/14	6	39.64	3	41.52	39.55	3	3,719	0.08%
2021/04/13	7.1	39.78	9	40.33	39.95	-1.9	3,647	-0.05%
2021/04/12	3	39.87	3.1	41.18	40.50	-0.1	3,604	0.00%
2021/04/09	3.1	39.63	4	39.90	39.65	-0.9	3,536	-0.03%
2021/04/08	4	41.06	9.1	41.31	41.05	-5.1	3,453	-0.15%
2021/04/07	10.1	41.08	6	40.63	40.55	4.1	3,355	0.12%
2021/04/06	8	41.21	33.2	40.86	40.55	-25.2	3,244	-0.78%
2021/04/01	45.2	40.50	30	40.27	40.30	15.2	3,088	0.49%
2021/03/31	47	40.10	30	40.07	39.60	17	2,870	0.59%
2021/03/30	22	38.25	15	38.10	38.50	7	2,527	0.28%
2021/03/29	10	37.14	0	0.00	37.45	10	2,425	0.41%
2021/03/26	6	36.64	1,316	37.08	36.85	-1,310	2,382	-54.97%	大賣/鉅額交易
2021/03/25	5	38.48	1	39.20	37.95	4	2,254	0.18%
2021/03/24	1,309	37.33	8.4	38.10	38.00	1,300.6	2,087	62.29%	大買/鉅額交易
2021/03/23	7.2	39.64	103	35.19	35.05	-95.8	1,957	-4.90%	大賣/
2021/03/22	102	38.90	27	38.90	38.90	75	1,650	4.54%	大買/
2021/03/19	29	34.02	14	35.07	35.40	15	1,570	0.96%
2021/03/18	4.1	31.68	3	31.45	32.20	1.1	1,379	0.08%
2021/03/17	2.1	30.10	2	30.50	30.05	0.1	1,233	0.01%
2021/03/16	0	0.00	5	29.90	30.05	-5	1,241	-0.40%
2021/03/15	6	30.22	1	30.40	30.25	5	1,255	0.40%
2021/03/12	2	29.80	1	30.20	29.65	1	1,268	0.08%
2021/03/11	1	28.90	5	29.02	29.65	-4	1,283	-0.31%
2021/03/04	2	27.90	0	0.00	28.45	2	1,391	0.14%
2021/03/03	0	0.00	1	28.50	28.35	-1	1,405	-0.07%
2021/03/02	0	0.00	9	28.15	28.35	-9	1,429	-0.63%
2021/02/23	2	28.30	2	28.63	28.55	0	1,686	0.00%
2021/02/22	1	28.30	2	28.75	28.80	-1	1,897	-0.05%
2021/02/18	3	28.12	1	28.50	27.95	2	2,178	0.09%
2021/01/15	1	27.85	0	0.00	27.85	1	2,923	0.03%
2021/01/11	2	29.30	0	0.00	29.20	2	3,170	0.06%
2021/01/04	1	29.95	0	0.00	29.85	1	3,342	0.03%
2020/12/31	7	29.05	7	29.46	29.40	0	3,314	0.00%
2020/12/29	11	29.10	8	29.38	28.70	3	3,295	0.09%
2020/12/28	1	28.80	1	29.10	29.10	0	3,279	0.00%
2020/12/25	0	0.00	2	28.80	28.45	-2	3,258	-0.06%
2020/12/22	3	29.17	0	0.00	29.00	3	3,244	0.09%
2020/12/21	2	29.85	0	0.00	30.00	2	3,232	0.06%
2020/12/18	4	30.50	4	32.30	30.35	0	3,215	0.00%
2020/12/17	13	31.51	20	31.48	31.60	-7	3,097	-0.23%
2020/12/15	1	30.05	2	30.45	29.60	-1	2,885	-0.03%
2020/12/14	4	30.05	2	30.35	30.00	2	2,873	0.07%
2020/12/10	5	30.06	5	30.54	29.50	0	2,854	0.00%
2020/12/09	4	29.83	60	29.93	30.10	-56	2,850	-1.96%
2020/12/08	64	30.70	5	30.34	30.25	59	2,847	2.07%
2020/12/07	1	29.70	71	29.61	29.75	-70	2,861	-2.45%
2020/12/04	1	30.60	0	0.00	30.25	1	2,921	0.03%
2020/12/03	0	0.00	1	29.80	29.75	-1	2,837	-0.04%
2020/12/02	3	29.72	1	30.30	29.50	2	2,831	0.07%
2020/12/01	1	29.85	0	0.00	29.85	1	2,816	0.04%
2020/11/27	0	0.00	1	29.60	29.80	-1	2,794	-0.04%
2020/11/26	0	0.00	1	30.50	30.15	-1	2,773	-0.04%
2020/11/25	3	30.80	2	31.05	31.05	1	2,744	0.04%
2020/11/24	3	31.63	0	0.00	31.30	3	2,655	0.11%
2020/11/20	45	31.80	1	31.85	31.50	44	2,524	1.74%
2020/11/19	36	32.35	2	32.45	32.65	34	2,438	1.39%
2020/11/18	21	31.71	2	31.73	32.10	19	2,212	0.86%
2020/11/17	3	30.70	2	30.65	30.80	1	2,003	0.05%
2020/11/16	0	0.00	2	29.95	30.15	-2	1,912	-0.10%
2020/11/13	7	30.32	7	29.99	30.60	0	1,878	0.00%
2020/11/12	0	0.00	5	29.20	29.00	-5	1,680	-0.30%
2020/11/11	2	29.30	2	29.20	28.65	0	1,635	0.00%
2020/11/09	11	30.59	9	30.52	30.60	2	1,558	0.13%
2020/11/06	8	29.95	7	29.61	30.35	1	1,440	0.07%
2020/10/30	2	27.80	0	0.00	27.80	2	1,237	0.16%
2020/10/28	0	0.00	1	28.80	28.90	-1	1,218	-0.08%
2020/10/23	1	29.25	1	29.15	28.90	0	1,157	0.00%
2020/10/22	11	29.19	9	29.33	29.45	2	1,139	0.18%
2020/10/21	6	29.02	5	28.97	29.25	1	1,041	0.10%
2020/10/20	0	0.00	3	27.80	28.25	-3	957	-0.31%
2020/10/19	2	28.80	4	28.50	28.30	-2	931	-0.21%
2020/10/15	0	0.00	42	28.05	28.25	-42	829	-5.06%
2020/10/12	0	0.00	2	25.73	25.95	-2	776	-0.26%
2020/10/07	1	24.85	5	25.13	24.80	-4	754	-0.53%
2020/09/25	5	24.70	0	0.00	24.55	5	810	0.62%
2020/09/11	0	0.00	2	25.70	25.50	-2	687	-0.29%
2020/09/10	7	25.34	17	25.86	26.20	-10	673	-1.48%
2020/09/09	1	25.50	5	25.37	25.50	-4	596	-0.67%
2020/09/07	0	0.00	3	24.50	24.20	-3	495	-0.61%
2020/09/04	2	23.80	0	0.00	24.00	2	488	0.41%
2020/09/03	3	24.40	6	24.58	24.10	-3	488	-0.61%
2020/09/01	0	0.00	4	23.63	23.60	-4	474	-0.84%
2020/08/27	0	0.00	1	23.70	23.70	-1	472	-0.21%
2020/08/26	0	0.00	1	23.75	23.70	-1	474	-0.21%
2020/08/21	0	0.00	1	23.75	23.80	-1	475	-0.21%
2020/08/19	0	0.00	3	24.55	24.75	-3	462	-0.65%
2020/08/18	1	24.40	0	0.00	24.25	1	445	0.22%
2020/08/17	5	24.03	0	0.00	24.15	5	443	1.13%
2020/08/13	1	23.45	0	0.00	23.55	1	438	0.23%
2020/08/05	1	24.35	0	0.00	24.40	1	433	0.23%
2020/08/04	2	24.50	2	25.05	24.55	0	436	0.00%
2020/08/03	6	24.56	0	0.00	24.70	6	439	1.37%
2020/07/31	0	0.00	3	24.97	24.80	-3	435	-0.69%
2020/07/30	3	25.50	3	25.88	25.20	0	435	0.00%
2020/07/29	4	24.85	4	25.23	25.30	0	434	0.00%
2020/07/28	3	25.18	6	25.57	25.10	-3	433	-0.69%
2020/07/24	5	24.83	1	25.20	24.70	4	419	0.95%
2020/07/22	0	0.00	3	25.27	24.85	-3	413	-0.73%
2020/07/21	0	0.00	1	25.00	25.15	-1	412	-0.24%
2020/07/20	0	0.00	4	25.40	24.95	-4	411	-0.97%
2020/07/17	1	24.65	0	0.00	25.00	1	407	0.25%
2020/07/16	6	25.05	4	25.18	25.25	2	399	0.50%
2020/07/14	0	0.00	3.3	24.80	24.70	-3.3	302	-1.08%
2020/07/13	0	0.00	17	24.64	24.80	-17	303	-5.60%
2020/07/10	15	24.86	18	24.65	24.60	-3	303	-0.99%
2020/07/09	8	24.53	5	24.75	24.75	3	301	0.99%
2020/07/08	20	25.00	10	24.75	24.75	10	300	3.33%
2020/07/07	10	24.83	0	0.00	24.95	10	295	3.38%
2020/07/06	6	25.03	0	0.00	25.05	6	294	2.04%
2020/07/02	1	24.15	0	0.00	24.75	1	257	0.39%
2020/06/29	1	23.85	1	24.30	24.40	0	255	0.00%
2020/06/23	2	24.35	1	24.70	24.70	1	255	0.39%
2020/06/22	0	0.00	3	24.85	24.65	-3	256	-1.17%
2020/06/19	1	24.60	0	0.00	24.65	1	262	0.38%
2020/06/18	3	24.85	0	0.00	24.85	3	260	1.15%
2020/06/17	3	24.63	2	24.68	24.75	1	261	0.38%
2020/06/15	0	0.00	8	24.00	24.20	-8	256	-3.12%
2020/06/08	2	24.10	0	0.00	24.15	2	312	0.64%
2020/06/01	3	23.97	0	0.00	24.10	3	337	0.89%
2020/05/29	2	24.25	0	0.00	24.00	2	340	0.59%
2020/05/27	2	23.90	0	0.00	24.00	2	343	0.58%
2020/05/22	3	24.33	0	0.00	24.25	3	368	0.81%
2020/05/20	3	24.20	0	0.00	24.20	3	384	0.78%
2020/05/18	1	24.35	1	24.40	24.40	0	394	0.00%
2020/05/12	5	25.50	0	0.00	25.50	5	463	1.08%
2020/05/11	4	25.25	4	25.60	25.60	0	471	0.00%
2020/05/08	5	25.65	0	0.00	25.60	5	482	1.04%
2020/04/28	7	25.15	8	25.21	25.35	-1	500	-0.20%
2020/04/27	1	25.25	0	0.00	25.20	1	506	0.20%
2020/04/24	1	24.70	0	0.00	24.90	1	506	0.20%
2020/04/22	1	24.45	1	24.80	24.80	0	506	0.00%
2020/04/20	4	25.00	2	25.35	25.55	2	512	0.39%
2020/04/10	0	0.00	12	26.60	26.95	-12	505	-2.38%
2020/04/08	5	26.53	23	26.45	26.90	-18	502	-3.58%
2020/04/07	10	26.50	11	26.50	26.05	-1	498	-0.20%
2020/04/06	0	0.00	3	26.57	26.50	-3	494	-0.61%
2020/03/19	0	0.00	1	24.15	24.50	-1	534	-0.19%
2020/03/13	0	0.00	4	23.49	25.10	-4	502	-0.80%
2020/03/12	0	0.00	1	24.30	24.85	-1	484	-0.21%
2020/03/06	1	27.50	0	0.00	27.40	1	456	0.22%
2020/02/27	1	28.30	1	28.80	28.40	0	467	0.00%
2020/02/25	3	28.17	1	27.80	28.15	2	449	0.44%
2020/02/24	2	28.05	2	28.15	28.15	0	449	0.00%
2020/02/21	1	29.70	0	0.00	28.80	1	443	0.23%
2020/02/20	1	29.80	2	29.90	29.70	-1	441	-0.23%
2020/02/19	1	30.45	2	30.48	30.10	-1	443	-0.23%
2020/02/17	2	30.45	2	31.20	30.35	0	443	0.00%
2020/02/14	0	0.00	1	31.45	31.65	-1	424	-0.24%
2020/02/13	1	30.15	1	30.25	30.25	0	389	0.00%
2020/02/12	3	30.73	2	30.95	30.60	1	387	0.26%
2020/02/11	1	30.15	0	0.00	30.55	1	383	0.26%
2020/02/10	0	0.00	1	30.35	30.70	-1	374	-0.27%
2020/02/06	1	29.20	0	0.00	28.95	1	342	0.29%
2019/12/30	0	0.00	2	30.55	30.75	-2	521	-0.38%
2019/12/23	2	31.53	0	0.00	31.45	2	520	0.38%
2019/12/17	2	31.00	4	30.83	31.10	-2	497	-0.40%
2019/12/10	1	29.75	0	0.00	29.75	1	477	0.21%
2019/12/09	1	30.05	1	30.30	30.30	0	477	0.00%
2019/12/06	1	30.30	0	0.00	30.40	1	479	0.21%
2019/12/05	1	30.25	0	0.00	30.30	1	481	0.21%
2019/12/04	0	0.00	2	30.30	30.10	-2	484	-0.41%
2019/12/03	1	30.40	0	0.00	30.30	1	488	0.20%
2019/11/29	2	30.45	1	31.00	30.90	1	487	0.21%
2019/11/28	0	0.00	6	31.69	31.10	-6	484	-1.24%
2019/11/27	0	0.00	10	31.62	31.55	-10	486	-2.06%
2019/11/22	1	30.95	0	0.00	30.95	1	497	0.20%
2019/11/21	0	0.00	1	30.90	31.00	-1	503	-0.20%
2019/11/19	0	0.00	2	30.80	30.80	-2	513	-0.39%
2019/11/14	1	29.65	0	0.00	30.35	1	510	0.20%
2019/11/13	0	0.00	2	29.85	30.00	-2	504	-0.40%
2019/11/08	1	29.65	1	30.40	29.65	0	509	0.00%
2019/11/05	1	30.50	0	0.00	30.30	1	502	0.20%
2019/11/04	1	29.65	0	0.00	30.20	1	503	0.20%
2019/10/29	0	0.00	8	32.04	31.35	-8	493	-1.62%
2019/10/28	0	0.00	1	32.80	31.70	-1	492	-0.20%
2019/10/23	1	31.50	0	0.00	31.60	1	459	0.22%
2019/10/22	0	0.00	1	30.35	30.80	-1	447	-0.22%
2019/10/21	2	30.48	2	30.45	30.35	0	438	0.00%
2019/10/18	1	29.40	0	0.00	30.00	1	424	0.24%
2019/10/17	1	29.30	0	0.00	29.40	1	409	0.24%
2019/09/18	0	0.00	1	26.80	26.90	-1	645	-0.15%
2019/09/11	0	0.00	2	27.90	27.75	-2	737	-0.27%
2019/09/06	3	29.02	0	0.00	29.00	3	821	0.37%
2019/08/15	1	28.45	1	28.90	27.80	0	800	0.00%
2019/08/07	3	28.67	0	0.00	28.80	3	793	0.38%
2019/08/06	1	29.20	0	0.00	29.10	1	795	0.13%
2019/07/30	4	30.28	0	0.00	30.00	4	797	0.50%
2019/07/29	0	0.00	1	29.80	29.80	-1	790	-0.13%
2019/07/26	0	0.00	2	30.00	29.80	-2	784	-0.25%
2019/07/24	2	30.03	0	0.00	29.90	2	783	0.26%
2019/07/12	1	32.00	0	0.00	31.65	1	755	0.13%
2019/07/11	2	32.50	1	32.15	32.60	1	740	0.14%
2019/07/10	3	32.85	5	32.30	32.50	-2	717	-0.28%
2019/07/09	0	0.00	1	31.80	31.80	-1	674	-0.15%
2019/07/08	0	0.00	1	31.50	32.00	-1	660	-0.15%
2019/07/05	4	31.36	0	0.00	31.35	4	642	0.62%
2019/07/04	0	0.00	2	31.88	31.65	-2	635	-0.31%
2019/07/03	0	0.00	2	30.60	30.60	-2	605	-0.33%
2019/07/01	5	30.24	2	30.30	30.60	3	613	0.49%
2019/06/27	0	0.00	1	31.80	31.70	-1	578	-0.17%
2019/06/25	0	0.00	7	31.05	31.05	-7	517	-1.35%
2019/06/24	9	31.67	5	32.20	31.65	4	493	0.81%
2019/06/21	3	31.20	1	31.15	30.85	2	449	0.44%
2019/06/18	5	31.50	5	31.45	30.65	0	402	0.00%
2019/06/14	0	0.00	2	29.00	28.75	-2	372	-0.54%
2019/06/13	1	28.30	0	0.00	28.85	1	364	0.27%
2019/06/12	3	27.85	0	0.00	27.85	3	358	0.84%
2019/05/29	1	29.30	1	29.35	29.05	0	369	0.00%
2019/05/27	1	28.80	0	0.00	28.80	1	346	0.29%
2019/05/23	1	28.60	1	28.10	28.10	0	337	0.00%
2019/05/21	0	0.00	1	27.60	27.60	-1	328	-0.30%
2019/05/14	1	28.05	0	0.00	28.05	1	337	0.30%
2019/04/29	11	28.53	1	28.25	28.55	10	350	2.85%
2019/04/23	0	0.00	3	30.25	30.05	-3	360	-0.83%
2019/04/18	1	30.55	0	0.00	30.60	1	366	0.27%
2019/04/10	1	32.30	0	0.00	32.20	1	402	0.25%
2019/04/09	1	32.65	0	0.00	32.70	1	441	0.23%
2019/04/08	3	33.07	1	33.40	33.00	2	449	0.44%
2019/04/03	2	32.43	2	32.93	32.70	0	452	0.00%
2019/04/02	0	0.00	1	32.00	32.15	-1	463	-0.22%
2019/04/01	1	32.15	0	0.00	32.00	1	486	0.21%
2019/03/29	1	32.50	0	0.00	32.60	1	494	0.20%
2019/03/28	1	32.90	1	32.40	32.40	0	530	0.00%
2019/03/20	0	0.00	5	33.20	33.00	-5	703	-0.71%
2019/03/19	4	31.80	11	32.77	33.00	-7	687	-1.02%
2019/03/07	0	0.00	1	30.90	30.10	-1	778	-0.13%
2019/02/27	1	32.25	1	31.95	32.20	0	880	0.00%
2019/02/25	5	32.71	0	0.00	32.80	5	929	0.54%
2019/02/20	5	33.10	0	0.00	33.00	5	944	0.53%
2019/02/14	1	34.25	1	33.80	33.70	0	952	0.00%
2019/02/12	2	32.45	0	0.00	32.50	2	939	0.21%
2019/01/30	1	32.00	0	0.00	32.00	1	945	0.11%
2019/01/21	0	0.00	1	33.60	33.50	-1	997	-0.10%
2019/01/17	1	34.75	0	0.00	34.30	1	1,011	0.10%
2019/01/10	1	36.60	0	0.00	36.65	1	1,052	0.09%
2019/01/07	3	35.50	0	0.00	36.45	3	1,096	0.27%
2019/01/04	2	35.60	2	35.90	35.55	0	1,110	0.00%
2018/12/28	0	0.00	4	37.94	38.00	-4	1,128	-0.35%
2018/12/27	0	0.00	2	36.60	36.05	-2	1,107	-0.18%
2018/12/26	1	35.75	6	36.50	35.85	-5	1,121	-0.45%
2018/12/25	9	36.83	8	37.08	35.80	1	1,153	0.09%
2018/12/24	0	0.00	3	37.70	37.25	-3	1,146	-0.26%
2018/12/22	4	37.46	3	37.30	37.20	1	1,137	0.09%
2018/12/21	18	37.31	13	37.21	36.80	5	1,164	0.43%
2018/12/20	0	0.00	7	36.57	35.45	-7	1,180	-0.59%
2018/12/19	0	0.00	2	37.70	37.00	-2	1,253	-0.16%
2018/12/18	9	39.23	5	38.53	38.20	4	1,263	0.32%
2018/12/17	2	38.90	0	0.00	39.20	2	1,189	0.17%
2018/12/11	2	33.90	0	0.00	33.80	2	1,378	0.15%
2018/12/06	2	34.50	2	34.30	33.80	0	1,692	0.00%
2018/12/04	1	37.00	0	0.00	36.00	1	1,923	0.05%
2018/12/03	4	34.13	1	35.30	35.50	3	1,986	0.15%
2018/11/30	0	0.00	1	32.45	32.30	-1	2,240	-0.04%
2018/11/29	1	32.25	10	31.83	32.15	-9	2,447	-0.37%
2018/11/27	2	28.25	0	0.00	28.50	2	2,569	0.08%
2018/11/26	0	0.00	1	28.45	28.60	-1	2,746	-0.04%
2018/11/23	7	27.38	16	27.41	26.70	-9	2,940	-0.31%
2018/11/22	1	29.90	0	0.00	29.20	1	3,062	0.03%
2018/11/08	4	30.95	0	0.00	30.50	4	4,098	0.10%
2018/11/06	2	29.95	1	30.55	30.65	1	4,199	0.02%
2018/11/05	2	30.25	22	31.04	30.25	-20	4,271	-0.47%
2018/11/01	1	32.40	1	32.10	31.80	0	4,248	0.00%
2018/10/31	18	30.39	0	0.00	30.50	18	4,229	0.43%
2018/10/30	0	0.00	1	29.40	29.40	-1	4,230	-0.02%
2018/10/26	1	30.00	0	0.00	30.05	1	4,248	0.02%
2018/10/25	6	30.69	9	30.44	30.40	-3	4,262	-0.07%
2018/10/24	4	31.95	0	0.00	32.65	4	4,275	0.09%
2018/10/22	1	32.00	3	32.82	33.10	-2	4,372	-0.05%
2018/10/19	2	32.35	0	0.00	32.55	2	4,390	0.05%
2018/10/16	3	37.07	3	37.05	35.50	0	4,454	0.00%
2018/10/12	4	34.51	1	34.20	34.65	3	4,434	0.07%
2018/10/09	25	39.24	21	37.00	37.45	4	4,469	0.09%
2018/10/08	12	38.69	0	0.00	38.90	12	4,464	0.27%
2018/10/05	26	38.67	1	38.75	38.95	25	4,469	0.56%
2018/10/04	10	38.90	5	38.60	39.30	5	4,454	0.11%
2018/10/03	4	38.45	3	38.43	38.40	1	4,435	0.02%
2018/10/01	5	40.89	0	0.00	40.95	5	4,383	0.11%
2018/09/28	23	41.39	0	0.00	40.90	23	4,374	0.53%
2018/09/27	6	42.14	25	44.07	41.80	-19	4,360	-0.44%
2018/09/26	2	44.90	0	0.00	44.05	2	4,364	0.05%
2018/09/25	1	43.20	0	0.00	43.55	1	4,282	0.02%
2018/09/21	1	44.05	3	43.97	44.00	-2	4,258	-0.05%
2018/09/19	13	44.68	4	44.39	43.85	9	4,213	0.21%
2018/09/18	2	46.15	0	0.00	45.15	2	4,173	0.05%
2018/09/17	3	43.97	24	44.18	44.45	-21	4,090	-0.51%
2018/09/14	4	48.55	1	47.80	47.70	3	4,003	0.07%
2018/09/13	3	48.73	0	0.00	48.25	3	3,942	0.08%
2018/09/12	14	48.50	12	48.33	49.00	2	3,856	0.05%
2018/09/10	4	52.60	9	52.63	53.30	-5	3,589	-0.14%
2018/09/07	50	51.41	4	50.83	51.80	46	3,460	1.33%
2018/09/06	10	52.81	0	0.00	51.80	10	3,367	0.30%
2018/09/05	3	51.87	25	52.45	53.50	-22	3,086	-0.71%
2018/09/04	1	48.00	45	48.75	48.65	-44	2,888	-1.52%
2018/09/03	3	50.02	0	0.00	49.30	3	2,826	0.11%
2018/08/31	5	49.23	5	49.06	49.20	0	2,756	0.00%
2018/08/30	17	49.03	5.8	49.18	50.90	11.2	2,692	0.42%
2018/08/29	26.5	47.02	21	46.97	47.45	5.5	2,525	0.22%
2018/08/28	10.3	45.64	0	0.00	45.20	10.3	2,397	0.43%
2018/08/27	5	43.80	17	43.33	44.00	-12	2,305	-0.52%
2018/08/24	20	44.20	4	44.43	45.50	16	2,241	0.71%
2018/08/23	1.2	43.14	44	42.48	43.55	-42.8	2,128	-2.01%
2018/08/22	22	41.10	53	41.12	42.00	-31	2,124	-1.46%
2018/08/21	52	40.17	41	40.67	40.70	11	1,953	0.56%
2018/08/20	9	37.81	59	37.84	39.65	-50	1,890	-2.65%
2018/08/17	78	37.88	2	37.90	38.35	76	1,886	4.03%
2018/08/16	2	36.30	5	37.24	37.40	-3	1,858	-0.16%
2018/08/15	11	35.93	29	36.38	35.50	-18	1,933	-0.93%
2018/08/14	20	35.25	9	34.86	35.40	11	1,962	0.56%
2018/08/13	20	35.23	5	33.60	35.05	15	1,954	0.77%
2018/08/10	4	34.25	6	34.16	34.70	-2	1,906	-0.10%
2018/08/02	0	0.00	1	33.20	32.90	-1	2,000	-0.05%
2018/07/31	0	0.00	1	33.20	33.20	-1	2,017	-0.05%
2018/07/30	0	0.00	7	33.66	33.95	-7	1,997	-0.35%
2018/07/25	3	32.87	2	33.00	32.05	1	1,888	0.05%
2018/07/18	2	31.80	8	31.78	31.60	-6	1,939	-0.31%
2018/07/17	1	32.15	0	0.00	31.70	1	1,962	0.05%
2018/07/10	1	30.20	2	29.80	29.90	-1	2,089	-0.05%
2018/07/09	1	29.45	1	29.20	29.20	0	2,154	0.00%
2018/07/05	0	0.00	10	29.93	29.05	-10	2,178	-0.46%
2018/07/04	1	30.60	6	31.17	31.10	-5	2,181	-0.23%
2018/06/28	1	29.95	0	0.00	29.20	1	2,433	0.04%
2018/06/27	4	29.70	0	0.00	29.30	4	2,504	0.16%
2018/06/26	1	29.15	0	0.00	29.20	1	2,534	0.04%
2018/06/25	7	28.43	0	0.00	29.15	7	2,574	0.27%
2018/06/22	5	29.80	0	0.00	29.60	5	2,621	0.19%
2018/06/21	4	30.30	1	30.25	30.20	3	2,759	0.11%
2018/06/19	1	30.50	1	30.05	30.35	0	3,169	0.00%
2018/06/14	5	30.30	0	0.00	30.20	5	4,213	0.12%
2018/06/13	2	30.50	1	30.65	30.55	1	4,262	0.02%
2018/06/12	2	31.40	0	0.00	31.50	2	4,321	0.05%
2018/06/11	2	30.50	0	0.00	31.00	2	4,335	0.05%
2018/06/08	0	0.00	1	33.00	32.50	-1	4,325	-0.02%
2018/06/07	21	34.36	20	34.62	33.70	1	4,367	0.02%
2018/06/05	1	33.60	0	0.00	32.75	1	4,344	0.02%
2018/06/04	3	32.05	4	32.10	32.40	-1	4,378	-0.02%
2018/05/31	10	32.23	0	0.00	32.30	10	4,468	0.22%
2018/05/30	3	34.10	3	33.48	32.20	0	4,557	0.00%
2018/05/29	3	32.80	1	32.40	32.80	2	4,528	0.04%
2018/05/28	15	32.95	15	32.75	32.75	0	4,931	0.00%
2018/05/25	17	35.45	8	34.57	34.10	9	5,226	0.17%
2018/05/24	4	34.08	2	34.10	35.10	2	5,404	0.04%
2018/05/23	3	34.58	18	34.51	34.45	-15	5,355	-0.28%
2018/05/22	0	0.00	12	34.74	35.20	-12	5,229	-0.23%
2018/05/21	1	31.05	17	31.26	32.00	-16	5,145	-0.31%
2018/05/18	3	30.82	1	30.65	30.60	2	5,140	0.04%
2018/05/17	16	31.29	0	0.00	30.75	16	5,207	0.31%
2018/05/16	2	31.60	1	32.20	31.70	1	5,229	0.02%
2018/05/09	1	28.05	1	26.65	27.00	0	5,292	0.00%
2018/05/08	8	26.31	0	0.00	26.20	8	5,268	0.15%
2018/05/07	2	26.25	0	0.00	26.15	2	5,294	0.04%
2018/04/30	1	26.60	0	0.00	26.55	1	5,386	0.02%
2018/04/26	0	0.00	4	25.78	25.80	-4	5,367	-0.07%
2018/04/25	0	0.00	1	26.30	25.85	-1	5,457	-0.02%
2018/04/23	3	25.97	0	0.00	25.50	3	5,447	0.06%
2018/04/19	2	25.20	3	24.85	25.30	-1	5,381	-0.02%
2018/04/18	5	25.62	0	0.00	25.20	5	5,333	0.09%
2018/04/13	7	26.76	0	0.00	26.45	7	5,182	0.14%
2018/04/11	0	0.00	4	30.45	29.60	-4	5,088	-0.08%
2018/04/10	4	30.58	2	30.30	29.55	2	5,072	0.04%
2018/04/09	1	31.40	2	30.35	30.30	-1	5,044	-0.02%
2018/04/03	20	31.00	4	30.99	30.95	16	5,007	0.32%
2018/04/02	9	32.07	7	32.63	31.85	2	4,955	0.04%
2018/03/31	2	31.00	2	30.65	30.65	0	4,775	0.00%
2018/03/30	7	30.13	23	30.14	30.20	-16	4,719	-0.34%
2018/03/29	0	0.00	3	30.40	30.20	-3	4,645	-0.06%
2018/03/28	20	30.90	0	0.00	30.20	20	4,615	0.43%
2018/03/27	13	30.42	0	0.00	30.60	13	4,569	0.28%
2018/03/26	5	30.16	13	31.00	29.95	-8	4,506	-0.18%
2018/03/23	29	32.00	23	31.31	31.20	6	4,361	0.14%
2018/03/22	27	34.22	23	33.30	31.05	4	4,128	0.10%
2018/03/21	28	36.89	35	37.32	34.50	-7	3,931	-0.18%
2018/03/19	10	31.45	1	30.60	32.25	9	2,864	0.31%
2018/03/16	4	30.43	5	29.53	29.35	-1	2,803	-0.04%
2018/03/15	4	30.30	0	0.00	30.20	4	2,731	0.15%
2018/03/13	0	0.00	2	30.95	30.60	-2	2,661	-0.08%
2018/03/12	4	28.71	0	0.00	28.90	4	2,595	0.15%
2018/03/09	0	0.00	3	31.43	31.60	-3	2,514	-0.12%
2018/03/08	3	34.20	4	34.45	33.00	-1	2,454	-0.04%
2018/03/07	17	37.49	0	0.00	36.35	17	2,374	0.72%
2018/03/06	2	35.00	2	35.60	35.50	0	2,286	0.00%
2018/03/05	0	0.00	1	37.50	36.30	-1	2,231	-0.04%
2018/03/02	0	0.00	2	34.51	35.70	-2	2,109	-0.10%
2018/03/01	12	34.19	29	34.85	34.50	-17	2,038	-0.83%
2018/02/27	13	31.68	8	32.32	33.50	5	1,604	0.31%
2018/02/26	4	29.30	17	29.59	30.55	-13	1,277	-1.02%
2018/02/21	0	0.00	2	22.50	23.00	-2	1,011	-0.20%
2018/02/12	5	21.00	0	0.00	20.95	5	984	0.51%
2018/02/09	11	22.24	14	21.81	21.75	-3	954	-0.31%
2018/02/08	1	21.50	2	21.60	21.75	-1	873	-0.11%
2018/02/06	4	20.65	0	0.00	20.60	4	817	0.49%
2018/02/05	2	19.95	0	0.00	21.50	2	777	0.26%
2018/02/02	2	21.00	7	21.32	21.40	-5	736	-0.68%
2018/02/01	0	0.00	1	20.20	20.20	-1	633	-0.16%
2018/01/31	0	0.00	2	19.55	19.90	-2	616	-0.32%
2018/01/30	2	19.50	0	0.00	19.65	2	590	0.34%
2018/01/29	1	18.80	0	0.00	19.00	1	562	0.18%
2018/01/25	0	0.00	1	19.10	19.30	-1	509	-0.20%
2018/01/24	1	20.00	6	19.78	19.75	-5	481	-1.04%
2018/01/22	1	18.55	0	0.00	18.55	1	411	0.24%
2018/01/19	6	18.99	8	19.15	18.70	-2	388	-0.51%
2018/01/17	0	0.00	5	16.55	16.55	-5	226	-2.20%