曜越 (3540)-元大-永春券商分點個股進出

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
48.65
漲跌
▼0.65
漲幅
-1.32%
成交量
1,443張
產業
上櫃電腦及週邊類股
268人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－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
2024/06/12	4	48.51	10	48.95	49.30	-6	1,607	-0.37%
2024/06/11	3	47.60	1	47.30	47.25	2	1,834	0.11%
2024/06/07	3	48.87	13	48.75	49.05	-10	1,950	-0.51%
2024/06/06	5	50.86	5.2	51.15	50.10	-0.1	2,066	-0.01%
2024/06/05	16.2	52.35	21	52.22	50.70	-4.8	2,202	-0.22%
2024/06/04	0	0.00	23	53.50	53.50	-23	2,320	-0.99%
2024/06/03	1	48.65	43	48.65	48.65	-42	2,613	-1.61%
2024/05/31	6	44.21	0	0.00	44.25	6	2,692	0.22%
2024/05/30	5	46.29	4	46.61	44.80	1	2,731	0.04%
2024/05/29	0	0.00	2	45.00	45.25	-2	2,716	-0.07%
2024/05/28	6	45.52	2	46.00	44.95	4	2,732	0.15%
2024/05/27	0	0.00	1	45.40	45.50	-1	2,755	-0.04%
2024/05/24	3	44.63	3	45.18	44.00	0	2,737	0.00%
2024/05/23	10	43.80	9	44.22	43.45	1	2,712	0.04%
2024/05/22	34	44.89	36	45.37	46.00	-2	2,698	-0.07%
2024/05/21	10	43.34	3	42.73	43.50	7	2,608	0.27%
2024/05/17	0	0.00	1	39.80	39.95	-1	2,584	-0.04%
2024/05/15	1	39.55	0	0.00	39.55	1	2,600	0.04%
2024/05/14	2	40.03	0	39.90	39.90	2	2,603	0.08%
2024/05/13	1	39.45	0	0.00	39.40	1	2,605	0.04%
2024/05/07	1	40.50	1	40.75	40.80	0	2,620	0.00%
2024/05/06	1	41.20	0	0.00	41.20	1	2,617	0.04%
2024/05/03	1	41.40	0	0.00	41.35	1	2,618	0.04%
2024/04/29	1	41.90	0	0.00	41.75	1	2,628	0.04%
2024/04/26	0	41.55	0	0.00	41.35	0	2,627	0.00%
2024/04/24	3	41.27	4	41.18	41.30	-1	2,618	-0.04%
2024/04/23	4	39.55	0	0.00	39.65	4	2,611	0.15%
2024/04/19	4	40.96	0	0.00	40.40	4	2,603	0.15%
2024/04/17	2	42.60	0	0.00	42.50	2	2,588	0.08%
2024/04/16	5	42.65	0	0.00	42.25	5	2,584	0.19%
2024/04/15	4	44.33	0	0.00	43.90	4	2,578	0.16%
2024/04/12	2	45.50	2	45.73	45.10	0	2,570	0.00%
2024/04/11	7	45.74	0	0.00	45.30	7	2,563	0.27%
2024/04/10	0	0.00	1	47.35	47.40	-1	2,543	-0.04%
2024/04/09	3	46.72	0	0.00	46.60	3	2,539	0.12%
2024/04/03	17	47.28	0	0.00	47.00	17	2,530	0.67%
2024/04/02	9	49.29	6	50.48	48.35	3	2,516	0.12%
2024/04/01	2	48.58	3	49.25	49.55	-1	2,504	-0.04%
2024/03/29	9	48.82	1	49.80	48.50	8	2,508	0.32%
2024/03/28	8	49.09	1	48.80	48.80	7	2,570	0.27%
2024/03/27	5	50.17	0	0.00	50.40	5	2,595	0.19%
2024/03/26	12	50.83	21	51.31	51.00	-9	2,608	-0.34%
2024/03/25	6	49.18	2	49.85	48.60	4	2,557	0.16%
2024/03/22	4	49.76	0	0.00	49.40	4	2,543	0.16%
2024/03/21	4	50.75	2	51.35	50.40	2	2,524	0.08%
2024/03/20	2	51.45	0	0.00	50.00	2	2,513	0.08%
2024/03/19	2	52.25	2	52.30	51.80	0	2,522	0.00%
2024/03/18	3	53.37	1	52.90	52.40	2	2,569	0.08%
2024/03/15	2	54.80	0.1	54.50	54.20	1.9	2,526	0.07%
2024/03/14	9.1	57.56	11	57.60	56.80	-1.9	2,450	-0.08%
2024/03/13	18	56.27	25	55.54	55.00	-7	2,189	-0.32%
2024/03/12	13	55.80	2	56.30	56.20	11	2,096	0.53%
2024/03/11	3.7	55.53	30	53.98	54.50	-26.3	2,003	-1.31%
2024/03/08	30	54.25	5	55.44	53.90	25	1,815	1.38%
2024/03/07	8.1	55.25	7	55.23	56.80	1	1,475	0.07%
2024/03/06	14	51.48	25	50.96	51.70	-11	1,164	-0.95%
2024/03/05	6	46.99	5	47.28	47.00	1	1,055	0.09%
2024/03/04	4	46.20	0	0.00	46.30	4	1,020	0.39%
2024/03/01	2.2	45.24	2	46.25	46.25	0.2	1,009	0.02%
2024/02/29	0	0.00	6	45.68	45.90	-6	982	-0.61%
2024/02/26	1	42.70	0	0.00	43.00	1	922	0.11%
2024/02/20	4	44.53	0	0.00	44.00	4	914	0.44%
2024/02/19	2	44.88	1	45.30	44.70	1	914	0.11%
2024/02/16	1	44.15	2	44.40	44.80	-1	907	-0.11%
2024/02/15	0	0.00	1	43.60	43.80	-1	894	-0.11%
2024/02/05	4	42.79	0	0.00	42.55	4	889	0.45%
2024/02/02	0	0.00	1	44.00	43.55	-1	888	-0.11%
2024/02/01	0	42.50	0	0.00	42.75	0	876	0.00%
2024/01/30	0	0.00	2	42.60	42.60	-2	874	-0.23%
2024/01/29	2	41.80	0	0.00	42.00	2	868	0.23%
2024/01/25	0	0.00	1	42.70	42.25	-1	865	-0.12%
2024/01/23	4	43.64	2	43.53	43.45	2	862	0.23%
2024/01/22	0	0.00	1	42.20	42.35	-1	846	-0.12%
2024/01/19	0	0.00	1	41.00	41.00	-1	843	-0.12%
2024/01/18	0	41.05	0	0.00	40.20	0	843	0.00%
2024/01/17	0	0.00	1	41.40	41.00	-1	847	-0.12%
2024/01/15	1	41.30	1	42.00	42.80	0	844	0.00%
2024/01/12	0	0.00	1	41.95	41.30	-1	845	-0.12%
2024/01/11	2	42.53	0	0.00	42.30	2	843	0.24%
2024/01/09	0	42.55	0	0.00	42.30	0	845	0.00%
2024/01/05	2	44.00	2	44.40	44.25	0	837	0.00%
2024/01/04	1	44.75	0	0.00	44.10	1	838	0.12%
2024/01/02	1	44.50	2	45.08	45.35	-1	835	-0.12%
2023/12/29	2	45.08	0	0.00	44.80	2	832	0.24%
2023/12/28	1	45.80	0	0.00	45.50	1	826	0.12%
2023/12/27	3	45.70	1	45.50	45.50	2	828	0.24%
2023/12/26	1	46.10	0	0.00	45.55	1	829	0.12%
2023/12/25	5	47.54	11	48.36	46.30	-6	818	-0.73%
2023/12/22	2.1	47.76	2	47.75	47.45	0.1	745	0.01%
2023/12/21	0	0.00	6	45.68	46.55	-6	698	-0.86%
2023/12/20	3	44.25	6	44.55	45.10	-3	669	-0.45%
2023/12/19	2	43.25	0	0.00	42.95	2	651	0.31%
2023/12/18	2	44.85	0	0.00	44.05	2	644	0.31%
2023/12/15	2	45.75	0	0.00	44.95	2	638	0.31%
2023/12/14	1	46.30	2	46.68	46.20	-1	631	-0.16%
2023/12/13	25	46.37	24	46.58	46.75	1	589	0.17%
2023/12/11	2	44.80	16	44.53	44.80	-14	521	-2.69%
2023/12/08	0	0.00	3	45.07	45.00	-3	512	-0.59%
2023/12/07	5	45.68	13	45.02	44.55	-8	504	-1.59%
2023/12/06	22	46.89	35	45.89	47.50	-13	472	-2.75%
2023/12/05	9	43.48	0	0.00	43.25	9	414	2.17%
2023/12/04	16	44.28	33	45.70	44.70	-17	404	-4.20%
2023/12/01	0	0.00	5	43.79	44.70	-5	369	-1.35%
2023/11/30	12	42.85	2	43.93	42.55	10	343	2.92%
2023/11/29	11	42.16	25	41.84	42.25	-14	310	-4.51%
2023/11/28	13	40.98	6	40.98	41.35	7	300	2.33%
2023/11/27	2	39.85	0	0.00	39.90	2	294	0.68%
2023/11/24	1	40.55	0	0.00	40.50	1	294	0.34%
2023/11/22	2	40.85	2	41.20	41.00	0	301	0.00%
2023/11/21	11	40.86	2	40.90	40.50	9	304	2.95%
2023/11/20	5	41.10	0	0.00	41.05	5	305	1.64%
2023/11/16	0	40.00	2	40.05	40.05	-2	303	-0.66%
2023/11/14	2	39.45	0	0.00	38.85	2	309	0.65%
2023/11/13	1	38.80	0	0.00	39.00	1	318	0.31%
2023/11/08	0	0.00	2	40.20	40.15	-2	340	-0.59%
2023/11/06	0	0.00	1	38.90	38.95	-1	372	-0.27%
2023/11/02	3	38.05	0	0.00	38.05	3	388	0.77%
2023/10/27	1	38.90	0	0.00	38.80	1	475	0.21%
2023/10/25	0	0.00	1	39.50	39.65	-1	526	-0.19%
2023/10/24	1	37.80	0	0.00	38.80	1	546	0.18%
2023/10/06	2	40.90	0	0.00	40.80	2	1,516	0.13%
2023/10/04	4	40.30	4	40.68	40.55	0	1,654	0.00%
2023/10/03	16	41.53	1	41.60	41.10	15	1,662	0.90%
2023/10/02	3	40.70	3	41.50	41.70	0	1,669	0.00%
2023/09/27	6	38.88	0	0.00	38.70	6	1,707	0.35%
2023/09/26	2	39.68	0	0.00	39.20	2	1,747	0.11%
2023/09/25	1	39.75	0	0.00	40.00	1	1,790	0.06%
2023/09/21	2	39.38	0	0.00	39.20	2	1,805	0.11%
2023/09/19	0	40.00	0	0.00	39.70	0	1,815	0.00%
2023/09/15	1	40.90	0	0.00	41.00	1	1,839	0.05%
2023/09/14	4	41.24	0	0.00	41.45	4	1,846	0.22%
2023/09/01	1	41.90	0	0.00	40.80	1	2,053	0.05%
2023/08/31	2	41.85	0	0.00	41.80	2	2,073	0.10%
2023/08/30	0	41.85	0	0.00	42.10	0	2,118	0.00%
2023/08/28	0	0.00	1	41.00	40.70	-1	2,175	-0.05%
2023/08/25	0	43.80	0	0.00	42.70	0	2,202	0.00%
2023/08/16	1	43.45	1	43.90	44.75	0	2,792	0.00%
2023/08/15	0	0.00	1	44.05	44.05	-1	2,817	-0.04%
2023/08/11	2	44.03	5.2	43.65	43.50	-3.2	2,889	-0.11%
2023/08/10	3	44.60	0	0.00	44.15	3	3,034	0.10%
2023/08/08	2	47.03	0	0.00	46.65	2	3,167	0.06%
2023/08/07	0	46.60	4.6	46.48	47.00	-4.6	3,180	-0.14%
2023/08/04	4	45.48	4	46.19	46.70	0	3,191	0.00%
2023/08/02	2	48.28	2	46.15	45.95	0	3,204	0.00%
2023/08/01	9	49.78	0	0.00	48.90	9	3,193	0.28%
2023/07/31	4	51.08	5	52.80	50.80	-1	3,177	-0.03%
2023/07/28	4	51.35	1	51.70	52.10	3	3,157	0.10%
2023/07/27	1	52.40	2	52.20	52.10	-1	3,148	-0.03%
2023/07/26	1	52.90	0	0.00	52.10	1	3,145	0.03%
2023/07/25	3	56.90	4.1	56.87	57.10	-1.1	3,089	-0.04%
2023/07/24	4	54.68	4	55.18	54.40	0	3,003	0.00%
2023/07/21	2	53.00	2	54.40	53.80	0	2,941	0.00%
2023/07/19	1	52.40	1	53.80	52.00	0	2,891	0.00%
2023/07/18	10.1	56.86	4	54.70	54.60	6.1	2,873	0.21%
2023/07/17	17	60.43	8	59.96	59.60	9	2,784	0.32%
2023/07/14	5	55.70	10	56.82	59.10	-5	2,507	-0.20%
2023/07/13	2	54.20	5	54.10	53.80	-3	2,407	-0.12%
2023/07/12	0	0.00	0.1	53.40	51.50	-0.1	2,362	0.00%
2023/07/11	6	53.28	4	53.08	54.30	2	2,340	0.09%
2023/07/10	0	0.00	11	51.70	51.40	-11	2,324	-0.47%
2023/07/07	2	51.80	4	52.48	52.10	-2	2,361	-0.08%
2023/07/06	0	0.00	5	53.56	53.40	-5	2,394	-0.21%
2023/07/05	1.6	52.56	4	53.60	53.50	-2.4	2,401	-0.10%
2023/07/04	5	52.70	12	52.87	52.80	-7	2,384	-0.29%
2023/07/03	4	51.05	37	51.90	51.70	-33	2,374	-1.39%
2023/06/30	0	0.00	2	49.45	49.55	-2	2,459	-0.08%
2023/06/29	0	0.00	1	48.90	48.70	-1	2,502	-0.04%
2023/06/28	0	0.00	2	48.70	48.55	-2	2,497	-0.08%
2023/06/27	1	47.85	0	0.00	47.60	1	2,503	0.04%
2023/06/26	5	48.55	3	49.00	48.45	2	2,510	0.08%
2023/06/21	4	47.99	7	48.39	48.90	-3	2,503	-0.12%
2023/06/20	7	47.54	0	0.00	47.25	7	2,496	0.28%
2023/06/19	3	47.73	4	48.28	48.50	-1	2,490	-0.04%
2023/06/16	7	48.74	1	48.90	48.35	6	2,484	0.24%
2023/06/15	1	48.60	4	49.20	49.15	-3	2,474	-0.12%
2023/06/14	9	48.90	0	0.00	48.35	9	2,468	0.36%
2023/06/13	7	49.01	2	49.70	49.50	5	2,448	0.20%
2023/06/12	28	49.82	0	0.00	49.20	28	2,427	1.15%
2023/06/09	5	52.78	7	53.80	54.20	-2	2,353	-0.08%
2023/06/08	10.2	51.43	0	0.00	51.00	10.2	2,299	0.44%
2023/06/07	0	0.00	10	52.60	52.30	-10	2,285	-0.44%
2023/06/06	9	51.89	6	52.13	52.20	3	2,284	0.13%
2023/06/05	5	53.24	1	53.50	53.20	4	2,266	0.18%
2023/06/02	5	51.94	0	0.00	51.80	5	2,228	0.22%
2023/06/01	4	51.53	0	0.00	52.00	4	2,199	0.18%
2023/05/31	1	51.40	2	51.85	51.60	-1	2,178	-0.05%
2023/05/30	4	52.08	0	0.00	50.80	4	2,142	0.19%
2023/05/29	6	53.37	37.5	52.13	53.00	-31.5	2,098	-1.50%
2023/05/26	14.5	49.31	19	50.08	52.70	-4.5	1,994	-0.23%
2023/05/25	42	49.38	5	49.82	48.10	37	1,847	2.00%
2023/05/23	4	47.95	2	48.05	47.70	2	1,754	0.11%
2023/05/22	5	46.31	12	46.17	46.80	-7	1,689	-0.41%
2023/05/19	10	44.60	0	0.00	44.00	10	1,631	0.61%
2023/05/18	0	0.00	5	45.41	45.65	-5	1,625	-0.31%
2023/05/17	5	44.76	2	45.20	44.80	3	1,668	0.18%
2023/05/16	53	44.20	51	43.96	44.10	2	1,639	0.12%
2023/05/15	0	0.00	5	43.50	44.50	-5	1,486	-0.34%
2023/05/12	21	43.75	16	43.34	43.75	5	1,432	0.35%
2023/05/08	0	0.00	1	41.20	41.80	-1	1,257	-0.08%
2023/05/04	0	0.00	15	39.99	39.90	-15	1,225	-1.22%
2023/05/03	2	40.70	0	0.00	40.80	2	1,214	0.16%
2023/04/28	14	40.03	0	0.00	40.75	14	1,177	1.19%
2023/04/18	0	0.00	2	43.80	43.50	-2	1,029	-0.19%
2023/04/17	2	42.40	0	0.00	42.50	2	985	0.20%
2023/04/14	0	0.00	4	42.61	42.50	-4	962	-0.42%
2023/04/13	11	42.10	8	43.51	41.70	3	928	0.32%
2023/04/11	0	40.75	0	40.75	41.50	0	815	0.00%
2023/03/31	0	38.35	0	38.35	38.00	0	693	0.00%
2023/03/09	0	0.00	5	36.45	35.35	-5	547	-0.91%
2023/03/08	0	0.00	1	35.35	35.35	-1	532	-0.19%
2023/03/07	2	34.80	1	35.30	35.10	1	526	0.19%
2023/02/24	1	35.65	4	35.20	33.85	-3	487	-0.62%
2023/02/23	0	0.00	1	34.00	34.20	-1	429	-0.23%
2023/02/21	1	34.10	0	0.00	33.70	1	407	0.25%
2023/02/20	1	34.45	0	0.00	34.45	1	393	0.25%
2023/02/17	5	34.47	3	34.63	35.00	2	380	0.53%
2023/02/16	3	33.89	2	34.30	34.20	1	365	0.29%
2023/02/15	4	34.44	4	34.81	34.20	0	337	0.00%
2023/02/14	2	32.85	2	32.85	32.85	0	251	0.00%
2023/02/13	1	29.20	5	29.20	29.90	-4	231	-1.73%
2023/02/02	0	0.00	1	28.20	28.25	-1	209	-0.48%
2023/02/01	5	27.65	2	27.65	27.65	3	204	1.47%
2023/01/31	2	26.70	0	0.00	27.05	2	202	0.99%
2023/01/03	1	28.10	0	0.00	27.90	1	189	0.53%
2022/12/30	1	28.05	0	0.00	27.65	1	186	0.54%
2022/12/15	0	29.60	0	29.60	29.85	0	161	0.00%
2022/12/13	1	28.90	0	0.00	28.05	1	137	0.73%
2022/12/06	0	28.05	10	27.35	27.25	-10	105	-9.52%
2022/11/30	6	23.10	0	0.00	23.15	6	61	9.83%
2022/11/29	0	0.00	2	22.80	23.00	-2	60	-3.29%
2022/11/24	6	23.10	0	0.00	23.15	6	62	9.66%
2022/11/11	0	22.95	8	22.52	22.45	-8	81	-9.82%
2022/11/07	2	22.70	0	0.00	22.80	2	86	2.32%
2022/11/04	6	21.87	0	0.00	22.00	6	88	6.81%
2022/10/31	0	0.00	1	21.45	21.45	-1	96	-1.03%
2022/10/26	0	0.00	0	20.70	20.80	0	97	0.00%
2022/09/28	0	23.20	0	0.00	22.10	0	132	0.00%
2022/09/26	0	0.00	0.1	22.70	22.85	-0.1	134	-0.07%
2022/09/20	0	24.00	0	0.00	23.50	0	147	0.00%
2022/09/15	0	24.70	0	0.00	24.85	0	150	0.00%
2022/07/22	1	26.20	0	0.00	26.70	1	190	0.53%
2022/07/19	0	0.00	1	25.70	25.25	-1	187	-0.53%
2022/07/18	1	24.50	0	0.00	24.60	1	184	0.54%
2022/07/15	1	23.60	0	0.00	23.95	1	183	0.55%
2022/07/12	0	22.95	0	0.00	22.75	0	185	0.00%
2022/07/07	1	21.90	1	22.40	22.40	0	179	0.00%
2022/07/06	1	22.30	0	0.00	21.85	1	180	0.55%
2022/07/04	3	22.38	1	22.55	22.40	2	181	1.10%
2022/07/01	0	0.00	2	25.95	23.90	-2	183	-1.09%
2022/06/30	0	0.00	1	26.55	26.55	-1	179	-0.56%
2022/06/21	0	28.20	0	0.00	28.30	0	173	0.00%
2022/06/15	1	30.00	0	0.00	29.20	1	171	0.58%
2022/06/13	0	29.60	0	0.00	29.05	0	169	0.00%
2022/06/06	0	0.00	4	30.60	31.50	-4	163	-2.45%
2022/06/02	4	29.30	0	0.00	29.30	4	140	2.84%
2022/04/15	0	0.00	1	34.60	34.30	-1	159	-0.63%
2022/04/01	0	36.95	0	0.00	36.50	0	221	0.00%
2022/03/15	0	35.00	0	0.00	34.80	0	304	0.00%
2022/03/14	0	36.60	0	0.00	36.10	0	303	0.00%
2022/02/14	0	39.95	0	0.00	39.80	0	331	0.00%
2022/01/25	0	42.00	0	0.00	38.15	0	344	0.00%
2022/01/21	0	0.00	0.3	39.50	39.00	-0.3	352	-0.08%
2022/01/13	0.1	40.15	0	0.00	40.10	0.1	354	0.02%
2022/01/11	0	0.00	2	40.85	40.55	-2	356	-0.56%
2022/01/10	0	0.00	0.5	41.80	41.80	-0.5	350	-0.14%
2022/01/05	2	44.60	0.3	43.94	44.05	1.7	347	0.49%
2022/01/04	0	0.00	4	42.30	42.90	-4	334	-1.20%
2021/12/30	0	0.00	2.1	43.35	43.00	-2.1	330	-0.64%
2021/12/28	0	0.00	5	43.51	44.20	-5	328	-1.53%
2021/12/27	9	44.59	4	44.23	44.70	5	309	1.61%
2021/12/23	1	40.90	0	0.00	41.10	1	270	0.37%
2021/12/16	4	41.85	0	0.00	42.00	4	271	1.48%
2021/12/14	0	0.00	3	39.20	39.00	-3	277	-1.08%
2021/12/13	0	0.00	2	39.25	39.10	-2	281	-0.71%
2021/12/09	0	0.00	0.2	39.70	39.60	-0.2	284	-0.08%
2021/11/29	0	0.00	0.2	39.15	38.80	-0.2	301	-0.07%
2021/11/22	0.2	38.60	0	0.00	39.50	0.2	300	0.07%
2021/11/10	0	0.00	0.1	43.00	42.60	-0.1	312	-0.03%
2021/11/01	0	0.00	4	42.30	42.40	-4	329	-1.21%
2021/10/28	1	40.30	1	40.35	40.35	0	325	0.00%
2021/10/18	0	38.70	2	38.65	38.40	-2	346	-0.58%
2021/10/15	0	38.10	0	0.00	38.25	0	355	0.00%
2021/10/14	0	38.10	1	36.55	36.70	-1	358	-0.28%
2021/10/06	0	40.00	0	0.00	39.00	0	436	0.00%
2021/10/04	1	37.70	3	38.00	37.70	-2	438	-0.46%
2021/10/01	2	39.65	0	0.00	39.45	2	436	0.46%
2021/09/30	0	42.50	0	0.00	42.25	0	438	0.00%
2021/09/29	1	43.00	0	0.00	42.55	1	441	0.23%
2021/09/28	0	44.80	0	0.00	44.35	0	441	0.00%
2021/09/27	0	45.00	0	0.00	44.55	0	444	0.00%
2021/09/22	1	45.00	0	0.00	44.75	1	455	0.22%
2021/09/17	0	0.00	1	55.40	55.60	-1	445	-0.22%
2021/09/16	1	54.80	0	0.00	54.90	1	438	0.23%
2021/09/15	1	54.30	0	0.00	54.70	1	441	0.23%
2021/09/03	0	0.00	2	53.50	53.00	-2	504	-0.40%
2021/09/02	3	53.80	0	0.00	53.50	3	508	0.59%
2021/09/01	3	54.00	0	0.00	53.90	3	513	0.58%
2021/08/26	0	0.00	2	53.30	53.10	-2	517	-0.39%
2021/08/24	0	50.70	0	0.00	50.10	0	528	0.00%
2021/08/20	0	0.00	6	49.45	49.20	-6	545	-1.10%
2021/08/18	0	50.30	0	0.00	49.60	0	558	0.00%
2021/08/16	1	50.00	1	49.00	49.25	0	568	0.00%
2021/08/13	1	51.20	0	0.00	50.50	1	577	0.17%
2021/08/11	1	53.70	0	0.00	51.50	1	616	0.16%
2021/08/05	2	59.00	0	0.00	58.70	2	681	0.29%
2021/08/04	3	58.70	4	58.30	58.80	-1	716	-0.14%
2021/07/27	2	59.55	0	0.00	59.30	2	856	0.23%
2021/07/23	1	59.30	0	0.00	59.00	1	875	0.11%
2021/07/21	1	58.80	3	58.30	58.50	-2	887	-0.23%
2021/07/20	1	59.90	0	0.00	59.60	1	889	0.11%
2021/07/13	1	60.40	2	60.70	60.50	-1	968	-0.10%
2021/07/07	0	0.00	1	67.00	66.30	-1	1,080	-0.09%
2021/07/02	1	67.00	0	0.00	66.80	1	1,285	0.08%
2021/06/11	0	0.00	1	68.80	68.40	-1	1,819	-0.05%
2021/06/03	5	71.80	0	0.00	71.80	5	2,083	0.24%
2021/06/02	1	71.90	0	0.00	72.10	1	2,154	0.05%
2021/05/24	0	0.00	10	69.30	69.70	-10	3,431	-0.29%
2021/05/17	10	62.00	1	58.60	58.40	9	4,021	0.22%
2021/05/12	1	66.10	0	0.00	65.20	1	4,147	0.02%
2021/05/11	0	0.00	2	71.25	70.40	-2	4,158	-0.05%
2021/05/05	1	73.30	1	73.30	71.70	0	4,110	0.00%
2021/05/04	0	0.00	1	68.50	68.00	-1	4,078	-0.02%
2021/04/26	1	76.60	1	75.80	76.40	0	4,093	0.00%
2021/04/23	0	0.00	3	74.93	75.00	-3	4,103	-0.07%
2021/04/22	1	75.80	0	0.00	74.20	1	4,128	0.02%
2021/04/20	2	76.85	0	0.00	77.00	2	4,125	0.05%
2021/04/19	1	77.00	15	77.05	76.60	-14	4,132	-0.34%
2021/04/16	0	0.00	2	78.60	78.10	-2	4,107	-0.05%
2021/04/15	1	77.60	7	78.11	78.60	-6	4,096	-0.15%
2021/04/14	6	76.87	4	77.80	77.40	2	4,085	0.05%
2021/04/13	4	77.18	13	77.65	76.10	-9	4,044	-0.22%
2021/04/12	5	81.76	2	81.90	80.50	3	3,986	0.08%
2021/04/09	36	82.18	1	81.80	81.50	35	3,960	0.88%
2021/04/08	6	80.98	2	82.95	82.90	4	3,886	0.10%
2021/04/07	0	0.00	1	79.80	79.20	-1	3,793	-0.03%
2021/04/06	2	79.00	2	78.75	79.20	0	3,777	0.00%
2021/04/01	5	80.52	2	79.05	79.00	3	3,740	0.08%
2021/03/31	1	79.30	0	0.00	79.80	1	3,709	0.03%
2021/03/29	2	79.55	1	79.00	79.30	1	3,661	0.03%
2021/03/26	7	79.27	7	79.00	79.10	0	3,640	0.00%
2021/03/23	0	0.00	3	75.70	75.10	-3	3,587	-0.08%
2021/03/22	2	77.85	7	76.89	76.20	-5	3,569	-0.14%
2021/03/19	6	78.83	0	0.00	78.00	6	3,543	0.17%
2021/03/18	0	0.00	4	78.80	78.90	-4	3,524	-0.11%
2021/03/17	1	78.50	0	0.00	78.10	1	3,510	0.03%
2021/03/16	4	79.10	2	77.90	77.70	2	3,461	0.06%
2021/03/15	1	77.00	2	77.75	78.30	-1	3,422	-0.03%
2021/03/12	0	0.00	1	76.30	76.30	-1	3,387	-0.03%
2021/03/11	5	75.64	53	76.74	76.80	-48	3,371	-1.42%
2021/03/10	1	72.80	0	0.00	72.80	1	3,312	0.03%
2021/03/09	3	73.67	13	73.48	73.60	-10	3,295	-0.30%
2021/03/08	2	74.80	47	74.37	73.30	-45	3,268	-1.38%
2021/03/05	5	76.00	42	76.81	76.00	-37	3,222	-1.15%
2021/03/04	16	79.18	12	78.02	77.90	4	3,192	0.13%
2021/03/03	17	78.16	94	80.62	78.00	-77	3,134	-2.46%
2021/03/02	61	81.42	39	81.23	81.00	22	2,954	0.74%
2021/02/26	7	83.51	32	80.56	84.00	-25	2,840	-0.88%
2021/02/25	29	82.76	40.2	83.55	80.50	-11.2	2,799	-0.40%
2021/02/24	195.2	82.53	56	82.02	81.90	139.2	2,573	5.41%	大買/鉅額交易
2021/02/23	93	75.47	7	78.83	79.00	86	2,292	3.75%
2021/02/22	10	73.36	9	74.02	75.30	1	2,030	0.05%
2021/02/19	1	68.20	1	68.00	68.50	0	1,867	0.00%
2021/02/18	0	0.00	71	67.95	66.50	-71	1,846	-3.85%
2021/02/17	69	66.57	1	66.50	66.50	68	1,793	3.79%
2021/02/05	5	65.64	2	65.20	64.80	3	1,811	0.17%
2021/02/04	0	0.00	2	65.30	64.80	-2	1,925	-0.10%
2021/02/03	1	63.80	6	63.75	64.30	-5	1,898	-0.26%
2021/02/02	1	61.40	4	61.83	61.90	-3	1,860	-0.16%
2021/02/01	1	56.70	2	57.05	56.30	-1	1,843	-0.05%
2021/01/28	5	60.30	0	0.00	60.90	5	1,853	0.27%
2021/01/25	3	61.10	5	61.50	61.90	-2	1,886	-0.11%
2021/01/22	1	60.50	2	60.20	60.20	-1	1,892	-0.05%
2021/01/21	1	60.40	0	0.00	60.50	1	1,909	0.05%
2021/01/20	6	60.48	0	0.00	60.20	6	1,923	0.31%
2021/01/18	1	63.00	2	64.55	65.10	-1	1,920	-0.05%
2021/01/15	1	65.70	1	64.10	64.00	0	1,930	0.00%
2021/01/14	1	63.90	2	63.95	63.50	-1	1,930	-0.05%
2021/01/12	1	61.50	1	61.30	61.20	0	1,959	0.00%
2021/01/11	0	0.00	6	62.02	63.40	-6	2,021	-0.30%
2021/01/08	1	62.50	2	62.80	62.20	-1	2,075	-0.05%
2021/01/06	3	63.70	2	63.40	63.40	1	2,420	0.04%
2021/01/05	0	0.00	3	64.13	64.50	-3	2,459	-0.12%
2021/01/04	0	0.00	2	63.20	62.30	-2	2,473	-0.08%
2020/12/31	0	0.00	1	61.30	61.30	-1	2,514	-0.04%
2020/12/25	2	62.75	0	0.00	63.10	2	2,785	0.07%
2020/12/24	5	61.92	1	62.20	62.50	4	2,813	0.14%
2020/12/23	1	60.00	0	0.00	59.60	1	2,884	0.03%
2020/12/21	2	59.85	2	60.45	59.80	0	3,079	0.00%
2020/12/17	1	65.80	0	0.00	66.10	1	3,159	0.03%
2020/12/16	2	65.85	0	0.00	65.70	2	3,215	0.06%
2020/12/11	0	0.00	2	65.25	65.50	-2	3,473	-0.06%
2020/12/10	0	0.00	23	66.92	66.90	-23	3,735	-0.62%
2020/12/09	0	0.00	1	68.60	67.80	-1	3,874	-0.03%
2020/12/08	0	0.00	1	68.00	68.00	-1	4,012	-0.02%
2020/12/07	0	0.00	3	67.10	67.00	-3	4,135	-0.07%
2020/12/04	0	0.00	1	68.20	68.50	-1	4,227	-0.02%
2020/12/03	3	67.97	1	67.90	67.70	2	4,407	0.05%
2020/12/02	2	68.45	0	0.00	67.90	2	4,527	0.04%
2020/12/01	2	68.80	0	0.00	68.70	2	4,590	0.04%
2020/11/30	1	69.80	5	70.80	69.60	-4	4,681	-0.09%
2020/11/27	0	0.00	2	70.90	71.00	-2	4,825	-0.04%
2020/11/26	1	70.60	1	71.20	71.50	0	4,969	0.00%
2020/11/25	6	71.72	1	71.80	71.10	5	5,156	0.10%
2020/11/24	13	75.32	15	74.25	73.20	-2	5,206	-0.04%
2020/11/23	0	0.00	1	71.10	70.90	-1	5,312	-0.02%
2020/11/20	3	69.47	4	69.45	70.00	-1	5,590	-0.02%
2020/11/19	0	0.00	2	69.00	68.90	-2	5,936	-0.03%
2020/11/18	0	0.00	0.1	68.90	68.70	-0.1	6,386	0.00%
2020/11/17	2.1	68.14	2	67.80	67.50	0.1	6,653	0.00%
2020/11/16	1	69.50	0	0.00	69.30	1	7,043	0.01%
2020/11/13	13	69.82	3	69.43	70.40	10	7,535	0.13%
2020/11/12	14	70.72	14	70.11	69.00	0	7,785	0.00%
2020/11/11	2	66.10	8	66.28	66.10	-6	7,722	-0.08%
2020/11/10	3	67.87	1	67.20	67.20	2	7,811	0.03%
2020/11/09	1	69.40	2.1	70.20	70.60	-1.1	7,951	-0.01%
2020/11/06	0	0.00	1.1	68.56	68.70	-1.1	8,034	-0.01%
2020/11/04	1	65.80	2	67.80	68.20	-1	8,245	-0.01%
2020/11/03	1	66.00	0.1	66.20	65.30	0.9	8,432	0.01%
2020/11/02	1	65.30	0.1	71.00	64.60	0.9	8,676	0.01%
2020/10/29	1	67.20	0	0.00	67.80	1	8,987	0.01%
2020/10/28	0.1	67.40	5	67.20	67.00	-4.9	9,023	-0.05%
2020/10/27	1.1	69.20	0	0.00	68.00	1.1	9,062	0.01%
2020/10/23	1	69.60	3	69.83	69.80	-2	9,188	-0.02%
2020/10/22	6	69.77	0	0.00	68.60	6	9,238	0.06%
2020/10/21	1	71.00	0	0.00	69.70	1	9,300	0.01%
2020/10/20	0	0.00	1.2	70.67	70.60	-1.2	9,362	-0.01%
2020/10/19	5	70.70	50	70.28	70.70	-45	9,413	-0.48%
2020/10/15	6	76.48	15	75.88	74.30	-9	9,824	-0.09%
2020/10/14	11	74.13	8	74.86	76.70	3	10,015	0.03%
2020/10/13	2	70.65	4	71.55	71.80	-2	10,142	-0.02%
2020/10/12	1	70.80	0	0.00	70.80	1	10,283	0.01%
2020/10/08	5	74.20	5	72.30	72.50	0	10,584	0.00%
2020/10/07	6	73.28	4	73.08	72.80	2	10,763	0.02%
2020/10/06	1	73.80	1	73.60	72.80	0	10,847	0.00%
2020/10/05	23	73.57	22	73.14	73.10	1	10,807	0.01%
2020/09/30	18	71.36	9	71.52	72.30	9	10,736	0.08%
2020/09/29	7	71.30	5.2	70.52	70.90	1.8	10,703	0.02%
2020/09/28	3	70.30	5	71.88	71.00	-2	10,767	-0.02%
2020/09/25	56.1	68.34	145	68.76	66.70	-89	10,860	-0.82%	大賣/
2020/09/24	14.1	71.36	15	71.60	69.50	-1	10,936	-0.01%
2020/09/23	82	69.96	2	69.70	70.50	80	10,934	0.73%
2020/09/22	14	71.08	13	70.72	71.10	1	10,928	0.01%
2020/09/21	3.1	71.02	5	71.88	70.70	-2	10,895	-0.02%
2020/09/18	4	72.58	10	72.32	72.90	-6	10,873	-0.06%
2020/09/17	0.1	71.20	0	0.00	70.80	0.1	10,811	0.00%
2020/09/16	7	71.54	11	71.24	71.30	-4	10,866	-0.04%
2020/09/15	53	71.00	17.3	71.74	71.30	35.7	10,937	0.33%
2020/09/14	6	65.48	9	68.43	69.60	-3	10,773	-0.03%
2020/09/11	26.1	65.51	39	65.47	63.30	-12.9	10,731	-0.12%
2020/09/10	18.1	69.24	7	68.00	69.00	11.1	10,661	0.10%
2020/09/09	8	70.29	7	71.09	72.30	1	10,650	0.01%
2020/09/08	10.1	71.81	12	73.16	70.30	-2	10,730	-0.02%
2020/09/07	276.1	77.28	471	72.03	71.90	-195	10,751	-1.81%	大買/大賣/鉅額交易
2020/09/04	4.1	79.63	0	0.00	79.80	4.1	10,764	0.04%
2020/09/03	214	82.63	6	83.42	82.00	208	10,793	1.93%	大買/鉅額交易
2020/09/02	6	82.37	8.1	83.01	82.00	-2.1	10,715	-0.02%
2020/09/01	5.1	80.40	7	80.59	80.10	-2	10,636	-0.02%
2020/08/31	17	83.95	40	83.94	82.70	-23	10,516	-0.22%
2020/08/28	4	87.05	1	87.60	87.20	3	10,330	0.03%
2020/08/27	43.2	87.72	50	87.75	87.20	-6.8	10,220	-0.07%
2020/08/26	36	86.07	42.1	86.23	86.50	-6.1	9,949	-0.06%
2020/08/25	29	86.08	55	85.66	83.30	-26	9,636	-0.27%
2020/08/24	45	83.52	83	85.23	85.00	-38	9,254	-0.41%
2020/08/21	98	78.29	51.1	78.63	80.00	46.9	8,770	0.53%
2020/08/20	50.1	74.21	41	75.58	72.80	9.1	8,513	0.11%
2020/08/19	86	78.75	77	78.50	75.40	9	8,082	0.11%
2020/08/18	28.1	73.85	7.3	71.59	75.40	20.8	7,552	0.27%
2020/08/17	44	68.85	48	68.88	68.60	-4	7,255	-0.06%
2020/08/14	3	66.30	1	66.80	67.00	2	7,151	0.03%
2020/08/13	37	70.20	27	69.97	68.40	10	7,037	0.14%
2020/08/12	10	65.73	10	66.33	70.00	0	6,849	0.00%
2020/08/11	9	68.38	11	67.65	67.50	-2	6,738	-0.03%
2020/08/10	20.3	66.64	40	67.42	66.90	-19.7	6,626	-0.30%
2020/08/07	20	70.54	20	70.33	70.10	0	6,494	0.00%
2020/08/06	42	69.44	33	68.63	68.00	9	6,281	0.14%
2020/08/05	13	68.03	17	68.35	66.00	-4	6,025	-0.07%
2020/08/04	2	68.85	54	68.33	71.30	-52	5,813	-0.89%
2020/08/03	1	63.20	61	63.97	64.90	-60	5,675	-1.06%
2020/07/31	0	0.00	2.5	63.00	63.20	-2.5	5,613	-0.04%
2020/07/30	3	59.50	24	60.97	61.50	-21	5,552	-0.38%
2020/07/29	34	60.65	57	60.34	59.90	-23	5,488	-0.42%
2020/07/28	17	59.71	2	61.65	56.00	15	5,380	0.28%
2020/07/27	30	60.49	2	64.95	60.50	28	5,309	0.53%
2020/07/24	19	64.68	20	65.71	64.70	-1	5,209	-0.02%
2020/07/23	13	63.27	3	64.23	64.40	10	5,116	0.20%
2020/07/22	23	61.46	3	62.17	62.70	20	5,030	0.40%
2020/07/21	19	61.23	30	60.98	63.60	-11	4,909	-0.22%
2020/07/20	93	54.21	34	55.40	57.90	59	4,475	1.32%
2020/07/17	129	56.54	9	56.81	57.30	120	4,095	2.93%	大買/鉅額交易
2020/07/16	8	51.50	78	51.51	52.10	-70	3,794	-1.84%
2020/07/15	115	46.76	64	46.76	47.40	51	3,590	1.42%	大買/
2020/07/14	17	43.84	32	44.49	43.10	-15	3,247	-0.46%
2020/07/13	22	42.61	13	42.93	44.00	9	3,011	0.30%
2020/07/10	1	39.50	0	0.00	40.00	1	2,895	0.03%
2020/07/09	7	40.73	3	40.20	40.25	4	2,853	0.14%
2020/07/08	0	0.00	40	41.45	41.35	-40	2,794	-1.43%
2020/07/07	13	40.40	36	41.32	41.00	-23	2,760	-0.83%
2020/07/06	44	45.14	24	45.95	43.40	20	2,638	0.76%
2020/07/03	47	43.34	9	43.62	44.90	38	2,451	1.55%
2020/07/02	16	41.10	22	41.74	41.60	-6	2,291	-0.26%
2020/07/01	2	39.15	6	38.58	39.55	-4	2,145	-0.19%
2020/06/30	5	39.55	10	38.00	38.00	-5	2,089	-0.24%
2020/06/29	0	0.00	5	38.90	38.90	-5	2,027	-0.25%
2020/06/24	0	0.00	1	38.45	38.95	-1	1,985	-0.05%
2020/06/23	27	39.30	42	39.32	38.60	-15	1,940	-0.77%
2020/06/22	55	39.59	21	39.92	41.00	34	1,820	1.87%
2020/06/19	13	35.90	45	35.50	37.30	-32	1,628	-1.97%
2020/06/18	26	36.96	16	36.82	36.15	10	1,508	0.66%
2020/06/17	4	36.61	5	36.89	36.25	-1	1,393	-0.07%
2020/06/16	6	36.50	14	35.94	36.90	-8	1,316	-0.61%
2020/06/15	2	36.11	11	36.14	37.25	-9	1,193	-0.75%
2020/06/12	40	34.46	10	34.76	35.40	30	995	3.01%
2020/06/11	10	33.07	18	32.64	32.50	-8	781	-1.02%
2020/06/10	10	30.80	0	0.00	31.35	10	625	1.60%
2020/06/09	2	28.60	3	29.07	29.35	-1	522	-0.19%
2020/06/08	12	28.75	14	28.99	28.80	-2	484	-0.41%
2020/06/05	5	27.80	0	0.00	27.90	5	394	1.27%
2020/06/04	0	0.00	11	25.85	26.50	-11	353	-3.11%
2020/06/03	12	25.37	7	24.81	25.30	5	327	1.53%
2020/06/02	0	0.00	22	24.36	24.20	-22	304	-7.22%
2020/06/01	3	23.33	3	23.55	23.85	0	293	0.00%
2020/05/29	0	0.00	1	22.40	23.20	-1	275	-0.36%
2020/05/28	1	22.25	1	22.35	22.50	0	271	0.00%
2020/05/27	3	22.82	10	21.94	22.70	-7	263	-2.66%
2020/05/26	0	0.00	11	21.31	21.20	-11	231	-4.76%
2020/05/25	2	21.18	3	21.42	21.15	-1	232	-0.43%
2020/05/21	1	20.50	2	20.75	21.20	-1	227	-0.44%
2020/05/20	1	20.50	1	20.40	20.40	0	226	0.00%
2020/05/19	1	20.60	0	0.00	20.50	1	227	0.44%
2020/05/18	1	20.10	3	20.40	20.70	-2	229	-0.87%
2020/05/15	2	20.30	0	0.00	20.15	2	228	0.87%
2020/05/14	22	20.46	2	20.70	20.15	20	233	8.55%
2020/05/13	17	20.52	2	20.50	20.50	15	248	6.03%
2020/05/12	9	20.68	1	20.75	20.75	8	249	3.21%
2020/05/11	1	20.75	2	20.93	20.90	-1	261	-0.38%
2020/05/08	1	21.00	0	0.00	20.85	1	261	0.38%
2020/05/06	3	20.72	5	21.08	20.75	-2	266	-0.75%
2020/05/05	6	20.75	2	20.90	20.50	4	262	1.53%
2020/05/04	2	20.70	1	20.75	20.60	1	261	0.38%
2020/04/30	2	20.40	0	0.00	21.50	2	258	0.77%
2020/04/22	3	18.25	3	18.40	18.50	0	254	0.00%
2020/04/20	4	18.95	4	19.13	19.10	0	252	0.00%
2020/04/17	0	0.00	2	19.40	19.15	-2	252	-0.79%
2020/04/14	6	18.83	4	19.00	18.95	2	251	0.79%
2020/04/13	9	18.78	9	18.89	18.75	0	252	0.00%
2020/04/10	6	19.12	1	19.20	19.25	5	252	1.98%
2020/04/09	2	19.15	5	19.07	19.20	-3	254	-1.18%
2020/04/08	4	18.78	4	19.00	19.15	0	254	0.00%
2020/04/07	8	19.05	5	19.10	19.00	3	252	1.19%
2020/04/06	1	18.85	1	18.95	19.20	0	251	0.00%
2020/04/01	1	18.40	1	18.55	18.85	0	252	0.00%
2020/03/31	0	0.00	1	18.75	18.70	-1	258	-0.39%
2020/03/30	1	16.70	1	16.90	18.00	0	253	0.00%
2020/03/27	1	17.40	1	17.40	17.40	0	251	0.00%
2020/03/26	1	16.60	2	17.08	17.40	-1	248	-0.40%
2020/03/25	2	16.20	2	16.98	16.80	0	247	0.00%
2020/03/23	0	0.00	6	15.45	15.25	-6	244	-2.45%
2020/03/19	1	15.80	0	0.00	15.50	1	239	0.42%
2020/03/18	2	18.10	1	18.20	17.20	1	256	0.39%
2020/03/16	0	0.00	1	18.90	19.50	-1	250	-0.40%
2020/03/13	0	0.00	2	19.60	19.65	-2	246	-0.81%
2020/03/11	1	24.30	1	24.30	24.05	0	229	0.00%
2020/03/10	2	23.98	2	24.23	24.45	0	230	0.00%
2020/03/09	1	24.25	1	24.50	24.60	0	228	0.00%
2020/03/03	1	24.40	1	24.60	24.85	0	236	0.00%
2020/03/02	1	24.30	1	24.55	24.10	0	236	0.00%
2020/02/27	2	24.75	2	24.60	24.65	0	235	0.00%
2020/02/26	1	24.30	1	24.65	24.60	0	233	0.00%
2020/02/25	1	25.00	1	25.10	25.25	0	230	0.00%
2020/02/21	2	25.50	2	25.45	25.45	0	229	0.00%
2020/02/20	1	25.60	2	25.48	25.50	-1	227	-0.44%
2020/02/19	1	25.50	1	25.45	25.45	0	226	0.00%
2020/02/18	2	25.58	1	25.75	25.50	1	226	0.44%
2020/02/17	3	25.50	3	25.57	25.50	0	225	0.00%
2020/02/14	7	25.57	2	25.65	25.60	5	221	2.26%
2020/02/13	1	25.00	2	25.05	24.95	-1	209	-0.48%
2020/02/12	2	25.13	1	25.10	24.90	1	208	0.48%
2020/02/03	0	0.00	2	21.60	22.40	-2	221	-0.90%
2020/01/20	2	25.00	2	25.00	25.00	0	213	0.00%
2020/01/17	1	24.95	1	25.05	25.05	0	213	0.00%
2020/01/16	0	0.00	1	25.00	24.95	-1	214	-0.47%
2020/01/15	0	0.00	1	24.80	24.80	-1	217	-0.46%
2020/01/14	2	25.05	0	0.00	24.90	2	223	0.90%
2020/01/13	1	24.80	2	25.03	25.05	-1	225	-0.44%
2020/01/10	1	24.80	1	24.80	24.65	0	242	0.00%
2020/01/09	2	24.80	1	24.85	24.75	1	244	0.41%
2020/01/07	2	24.58	2	24.68	24.45	0	246	0.00%
2020/01/06	1	25.00	1	24.60	24.60	0	248	0.00%
2020/01/03	1	25.30	1	25.00	25.00	0	248	0.00%
2020/01/02	1	25.25	1	25.20	25.20	0	250	0.00%
2019/12/31	0	0.00	1	25.20	25.20	-1	250	-0.40%
2019/12/30	1	25.50	0	0.00	25.20	1	251	0.40%
2019/12/27	1	25.55	1	25.45	25.45	0	251	0.00%
2019/12/26	3	25.18	3	25.38	25.60	0	250	0.00%
2019/12/25	1	24.65	2	24.78	24.75	-1	244	-0.41%
2019/12/24	3	24.92	2	25.00	24.65	1	248	0.40%
2019/12/23	1	24.70	1	24.75	24.80	0	247	0.00%
2019/12/20	2	24.80	6	24.65	24.60	-4	249	-1.60%
2019/12/19	1	24.60	1	24.65	24.70	0	260	0.00%
2019/12/18	1	24.30	1	24.50	24.70	0	261	0.00%
2019/12/17	1	24.15	1	24.30	24.30	0	261	0.00%
2019/12/16	1	24.00	1	24.10	24.15	0	262	0.00%
2019/12/13	6	24.38	1	24.10	24.15	5	261	1.91%
2019/12/12	0	0.00	2	25.05	25.05	-2	241	-0.83%
2019/12/11	2	25.30	0	0.00	25.00	2	245	0.82%
2019/12/10	1	25.35	1	25.30	25.35	0	246	0.00%
2019/12/09	1	25.30	2	25.33	25.30	-1	249	-0.40%
2019/12/06	1	25.20	1	25.35	25.45	0	250	0.00%
2019/12/05	3	25.08	2	25.10	25.10	1	251	0.40%
2019/12/04	3	24.77	2	24.90	24.90	1	255	0.39%
2019/12/03	2	24.83	2	24.60	24.60	0	260	0.00%
2019/12/02	2	25.38	2	25.00	25.00	0	269	0.00%
2019/11/29	1	26.00	1	25.60	25.60	0	267	0.00%
2019/11/28	1	25.90	1	26.00	25.90	0	269	0.00%
2019/11/27	1	26.10	1	26.10	26.10	0	271	0.00%
2019/11/26	2	26.23	1	26.10	26.05	1	273	0.37%
2019/11/25	1	26.10	1	26.25	26.10	0	277	0.00%
2019/11/22	2	25.83	1	25.85	25.85	1	281	0.36%
2019/11/20	2	25.90	2	25.85	25.85	0	316	0.00%
2019/11/19	2	26.05	2	25.95	25.90	0	320	0.00%
2019/11/18	2	25.98	2	25.95	25.95	0	323	0.00%
2019/11/15	2	26.00	2	25.95	25.95	0	327	0.00%
2019/11/14	2	26.18	2	25.90	25.90	0	329	0.00%
2019/11/13	2	26.10	2	26.30	26.20	0	330	0.00%
2019/11/12	5	26.19	2	26.28	26.15	3	333	0.90%
2019/11/11	1	26.90	2	26.65	26.65	-1	336	-0.30%
2019/11/08	1	27.70	0	0.00	26.90	1	343	0.29%
2019/11/07	2	26.75	4	26.80	27.30	-2	333	-0.60%
2019/11/06	2	27.18	2	26.98	26.90	0	331	0.00%
2019/11/05	2	27.00	2	27.18	27.15	0	334	0.00%
2019/11/04	2	27.03	2	26.90	26.90	0	341	0.00%
2019/11/01	2	26.75	2	26.70	26.95	0	345	0.00%
2019/10/31	2	26.98	2	26.75	26.80	0	353	0.00%
2019/10/30	1	26.80	1	26.90	26.90	0	359	0.00%
2019/10/29	2	27.13	2	26.80	26.75	0	366	0.00%
2019/10/28	3	27.15	4	27.10	26.95	-1	380	-0.26%
2019/10/25	2	27.13	2	26.90	26.90	0	406	0.00%
2019/10/24	4	27.10	2	27.10	27.05	2	453	0.44%
2019/10/23	3	27.42	4	27.23	27.10	-1	484	-0.21%
2019/10/22	1	26.95	1	27.30	27.40	0	494	0.00%
2019/10/21	2	26.88	3	26.82	26.80	-1	534	-0.19%
2019/10/18	3	27.00	3	26.93	27.05	0	576	0.00%
2019/10/17	3	26.87	3	26.97	27.15	0	563	0.00%
2019/10/16	5	26.91	3	26.87	26.80	2	562	0.36%
2019/10/15	2	26.98	2	26.95	26.95	0	559	0.00%
2019/10/14	3	26.95	3	27.02	26.95	0	561	0.00%
2019/10/09	2	27.03	2	26.90	26.90	0	563	0.00%
2019/10/08	2	27.60	2	27.18	27.15	0	567	0.00%
2019/10/07	1	27.80	1	27.60	27.60	0	570	0.00%
2019/10/04	2	27.55	4	27.58	27.50	-2	571	-0.35%
2019/10/03	3	27.93	0	0.00	27.80	3	572	0.52%
2019/10/02	2	27.63	2	27.60	27.60	0	571	0.00%
2019/10/01	2	27.60	2	27.83	27.80	0	571	0.00%
2019/09/27	1	28.10	1	27.45	27.45	0	574	0.00%
2019/09/26	1	28.20	1	28.10	28.05	0	579	0.00%
2019/09/25	1	28.20	2	28.03	28.05	-1	583	-0.17%
2019/09/24	2	28.40	2	28.40	28.40	0	587	0.00%
2019/09/23	1	28.00	1	27.90	27.90	0	578	0.00%
2019/09/20	3	28.03	2	28.08	28.00	1	592	0.17%
2019/09/19	0	0.00	2	27.75	27.75	-2	591	-0.34%
2019/09/18	1	27.90	1	28.10	28.05	0	593	0.00%
2019/09/17	1	27.95	2	27.85	27.85	-1	594	-0.17%
2019/09/16	1	28.20	1	27.95	27.95	0	595	0.00%
2019/09/12	2	28.80	1	28.45	28.45	1	596	0.17%
2019/09/11	3	28.97	1	29.20	28.65	2	599	0.33%
2019/09/10	3	28.82	3	28.80	28.80	0	598	0.00%
2019/09/09	2	29.23	5	28.90	28.90	-3	599	-0.50%
2019/09/06	2	29.23	3	29.28	29.15	-1	599	-0.17%
2019/09/05	2	29.98	7	29.70	29.45	-5	596	-0.84%
2019/09/04	3	29.20	3	29.55	29.75	0	592	0.00%
2019/09/03	2	29.20	2	29.08	29.00	0	581	0.00%
2019/09/02	1	28.65	1	28.90	29.05	0	581	0.00%
2019/08/30	1	29.00	1	28.65	28.65	0	578	0.00%
2019/08/29	1	28.80	6	28.83	28.75	-5	575	-0.87%
2019/08/28	2	28.93	2	29.00	28.65	0	573	0.00%
2019/08/26	1	28.80	1	29.10	29.10	0	567	0.00%
2019/08/23	5	28.93	3	29.18	29.70	2	564	0.35%
2019/08/22	6	28.43	1	28.45	28.40	5	551	0.91%
2019/08/21	1	28.05	1	28.25	28.25	0	548	0.00%
2019/08/20	1	28.25	1	28.00	28.00	0	547	0.00%
2019/08/19	4	27.88	4	28.06	27.90	0	544	0.00%
2019/08/16	0	0.00	2	27.60	27.70	-2	543	-0.37%
2019/08/15	6	27.22	3	27.33	27.30	3	541	0.55%
2019/08/14	5	28.16	2	27.65	27.65	3	540	0.56%
2019/08/13	2	28.65	0	0.00	28.20	2	527	0.38%
2019/08/12	2	28.83	1	28.60	29.20	1	525	0.19%
2019/08/08	1	28.15	1	28.35	28.40	0	520	0.00%
2019/08/07	1	28.00	1	28.20	28.15	0	521	0.00%
2019/08/06	3	27.50	3	27.70	27.90	0	521	0.00%
2019/08/05	2	28.80	2	28.30	28.30	0	519	0.00%
2019/08/02	1	28.75	1	28.95	29.00	0	524	0.00%
2019/08/01	1	29.50	1	29.70	29.40	0	522	0.00%
2019/07/31	2	29.53	2	29.58	29.70	0	519	0.00%
2019/07/30	1	30.35	0	0.00	29.65	1	515	0.19%
2019/07/29	1	31.40	0	0.00	30.80	1	506	0.20%
2019/07/26	11	31.35	2	31.03	31.50	9	485	1.85%
2019/07/25	8	30.33	6	30.48	30.85	2	442	0.45%
2019/07/24	3	30.03	1	29.75	29.80	2	418	0.48%
2019/07/23	2	29.85	2	30.13	29.50	0	419	0.00%
2019/07/22	12	29.37	11	29.84	29.95	1	399	0.25%
2019/07/19	1	28.50	1	28.50	28.65	0	362	0.00%
2019/07/18	2	28.48	1	28.30	28.30	1	367	0.27%
2019/07/17	1	28.30	1	28.30	28.30	0	378	0.00%
2019/07/16	1	28.50	1	28.55	28.40	0	396	0.00%
2019/07/15	1	28.40	2	28.48	28.60	-1	420	-0.24%
2019/07/11	2	28.25	1	28.15	28.10	1	568	0.18%
2019/07/10	1	27.35	1	27.55	27.60	0	577	0.00%
2019/07/08	1	27.75	1	27.50	27.50	0	638	0.00%
2019/07/05	1	27.65	1	27.85	27.85	0	690	0.00%
2019/07/04	1	27.60	1	27.80	27.65	0	695	0.00%
2019/07/03	1	29.00	1	28.70	28.70	0	705	0.00%
2019/07/02	2	29.10	2	29.10	29.05	0	749	0.00%
2019/07/01	2	28.80	2	28.88	28.95	0	819	0.00%
2019/06/28	1	28.70	1	28.55	28.55	0	832	0.00%
2019/06/27	1	28.60	1	29.00	28.60	0	849	0.00%
2019/06/26	1	28.00	1	28.15	28.20	0	854	0.00%
2019/06/25	1	28.15	2	28.13	27.90	-1	888	-0.11%
2019/06/24	1	28.10	1	28.30	28.20	0	1,070	0.00%
2019/06/20	2	27.98	2	28.08	28.10	0	1,212	0.00%
2019/06/19	2	27.88	1	27.85	27.85	1	1,246	0.08%
2019/06/17	1	27.50	1	27.50	27.40	0	1,255	0.00%
2019/06/14	1	27.50	1	27.40	27.40	0	1,258	0.00%
2019/06/13	2	27.50	2	27.60	27.40	0	1,265	0.00%
2019/06/12	1	27.40	1	27.45	27.55	0	1,270	0.00%
2019/06/11	1	27.50	1	27.40	27.30	0	1,270	0.00%
2019/06/06	1	26.80	1	26.75	26.80	0	1,276	0.00%
2019/06/05	2	27.10	2	26.98	26.85	0	1,277	0.00%
2019/06/04	1	27.20	1	26.90	26.90	0	1,281	0.00%
2019/06/03	1	27.00	1	27.00	27.00	0	1,289	0.00%
2019/05/31	0	0.00	1	27.50	27.45	-1	1,346	-0.07%
2019/05/30	2	27.38	1	27.20	27.25	1	1,356	0.07%
2019/05/29	0	0.00	2	27.70	27.40	-2	1,357	-0.15%
2019/05/28	1	26.40	1	26.65	26.55	0	1,348	0.00%
2019/05/27	1	26.20	1	26.10	26.10	0	1,356	0.00%
2019/05/24	1	26.20	1	26.50	26.30	0	1,361	0.00%
2019/05/23	1	26.10	1	26.30	26.25	0	1,373	0.00%
2019/05/21	1	26.60	1	26.80	27.00	0	1,424	0.00%
2019/05/20	1	26.90	1	26.55	26.55	0	1,472	0.00%
2019/05/17	1	27.80	1	26.95	26.85	0	1,492	0.00%
2019/05/16	1	27.70	1	27.90	27.60	0	1,564	0.00%
2019/05/15	1	28.00	1	28.25	28.10	0	1,603	0.00%
2019/05/14	2	26.20	2	26.45	27.40	0	1,611	0.00%
2019/05/13	2	27.70	1	27.10	27.00	1	1,618	0.06%
2019/05/07	1	29.20	1	29.20	29.10	0	1,649	0.00%
2019/05/06	1	28.85	1	28.75	28.85	0	1,680	0.00%
2019/05/03	1	30.00	1	29.65	29.65	0	1,689	0.00%
2019/05/02	1	29.45	1	29.65	29.60	0	1,710	0.00%
2019/04/30	2	29.38	1	29.60	29.45	1	1,717	0.06%
2019/04/29	1	30.30	1	29.25	29.25	0	1,762	0.00%
2019/04/26	1	30.95	1	30.35	30.35	0	1,762	0.00%
2019/04/25	1	32.00	1	31.60	31.60	0	1,766	0.00%
2019/04/24	2	31.90	4	32.05	31.75	-2	1,762	-0.11%
2019/04/23	1	32.55	1	31.80	31.80	0	1,755	0.00%
2019/04/22	2	32.78	7	32.62	32.60	-5	1,750	-0.29%
2019/04/19	1	32.75	2	32.40	32.60	-1	1,741	-0.06%
2019/04/18	2	33.55	3	33.27	32.10	-1	1,724	-0.06%
2019/04/17	11	32.59	12	32.58	32.60	-1	1,669	-0.06%
2019/04/16	2	31.50	2	31.78	31.65	0	1,654	0.00%
2019/04/15	7	31.73	6	31.68	31.90	1	1,647	0.06%
2019/04/12	3	31.33	3	31.27	30.75	0	1,608	0.00%
2019/04/11	7	31.92	6	31.59	31.50	1	1,599	0.06%
2019/04/10	1	30.85	1	31.10	30.80	0	1,582	0.00%
2019/04/09	1	31.50	2	31.65	30.85	-1	1,586	-0.06%
2019/04/08	4	31.49	5	31.70	31.30	-1	1,581	-0.06%
2019/04/03	15	31.61	5	31.79	31.20	10	1,545	0.65%
2019/04/02	2	30.63	2	30.58	30.55	0	1,526	0.00%
2019/04/01	1	31.25	2	30.85	30.85	-1	1,544	-0.06%
2019/03/29	2	31.65	1	31.45	31.40	1	1,552	0.06%
2019/03/28	2	32.00	3	32.00	31.80	-1	1,539	-0.06%
2019/03/27	4	32.69	4	32.44	32.80	0	1,509	0.00%
2019/03/26	13	31.70	22	32.15	33.05	-9	1,325	-0.68%
2019/03/25	1	29.40	2	29.83	30.05	-1	1,197	-0.08%
2019/03/22	1	29.50	2	29.70	30.35	-1	1,182	-0.08%
2019/03/21	2	29.38	1	29.25	29.25	1	1,151	0.09%
2019/03/20	2	29.55	1	29.45	29.45	1	1,147	0.09%
2019/03/19	2	29.30	2	29.35	29.30	0	1,138	0.00%
2019/03/18	0	0.00	1	29.40	29.30	-1	1,137	-0.09%
2019/03/15	1	29.10	2	28.90	29.10	-1	1,132	-0.09%
2019/03/14	2	29.30	1	28.95	28.95	1	1,133	0.09%
2019/03/13	3	28.97	3	29.02	29.10	0	1,140	0.00%
2019/03/12	2	29.25	2	28.80	28.80	0	1,140	0.00%
2019/03/07	2	29.20	1	28.80	28.85	1	1,161	0.09%
2019/03/06	5	29.83	1	29.60	29.60	4	1,192	0.34%
2019/03/05	2	29.20	1	29.20	29.45	1	1,174	0.09%
2019/03/04	3	28.67	3	28.85	28.95	0	1,177	0.00%
2019/02/27	2	28.45	2	28.55	28.30	0	1,174	0.00%
2019/02/26	2	28.88	4	28.59	28.45	-2	1,167	-0.17%
2019/02/25	1	29.10	1	29.05	29.05	0	1,159	0.00%
2019/02/22	1	29.30	2	29.13	29.10	-1	1,153	-0.09%
2019/02/21	4	29.81	1	29.85	29.45	3	1,142	0.26%
2019/02/20	1	29.30	2	29.30	29.35	-1	1,108	-0.09%
2019/02/19	2	30.05	3	29.75	29.25	-1	1,093	-0.09%
2019/02/18	3	28.40	2	28.53	28.45	1	1,043	0.10%
2019/02/15	4	28.39	2	28.40	28.40	2	1,021	0.20%
2019/02/14	3	28.02	2	27.93	27.70	1	944	0.11%
2019/02/13	1	27.20	1	27.20	27.25	0	903	0.00%
2019/02/12	1	26.65	1	26.95	27.00	0	897	0.00%
2019/02/11	0	0.00	3	26.30	26.50	-3	888	-0.34%
2019/01/28	0	0.00	2	27.13	27.25	-2	872	-0.23%
2019/01/25	3	27.27	0	0.00	27.10	3	840	0.36%
2019/01/23	3	27.25	0	0.00	27.05	3	800	0.37%
2019/01/18	2	26.53	0	0.00	26.85	2	713	0.28%
2019/01/16	0	0.00	1	25.75	25.85	-1	681	-0.15%
2019/01/09	1	26.35	1	26.55	26.30	0	656	0.00%
2019/01/08	3	27.13	5	26.99	26.95	-2	648	-0.31%
2019/01/07	1	25.80	1	25.95	26.30	0	579	0.00%
2019/01/04	0	0.00	1	25.00	24.85	-1	576	-0.17%
2018/12/28	2	25.53	2	25.78	26.40	0	541	0.00%
2018/12/27	4	25.90	8	25.49	25.40	-4	540	-0.74%
2018/12/26	7	25.72	1	25.80	25.35	6	532	1.13%
2018/12/25	4	26.69	7	27.10	26.35	-3	519	-0.58%
2018/12/24	4	26.25	9	26.46	27.50	-5	465	-1.07%
2018/12/22	5	25.84	0	0.00	25.60	5	433	1.15%
2018/12/21	0	0.00	6	25.20	25.50	-6	407	-1.47%
2018/12/20	12	24.05	12	23.90	23.90	0	411	0.00%
2018/12/18	9	24.65	3	24.55	24.55	6	408	1.47%
2018/12/17	0	0.00	15	25.11	25.10	-15	405	-3.69%
2018/12/14	5	25.10	5	25.30	25.10	0	407	0.00%
2018/12/10	6	24.48	3	24.50	24.40	3	420	0.71%
2018/12/07	8	25.13	1	25.15	25.15	7	419	1.67%
2018/12/04	6	26.63	2	26.85	26.60	4	430	0.93%
2018/11/30	4	26.38	3	26.48	26.40	1	433	0.23%
2018/11/29	0	0.00	1	27.15	26.20	-1	435	-0.23%
2018/11/28	3	25.87	0	0.00	27.05	3	402	0.75%
2018/11/23	1	23.90	1	23.50	23.50	0	363	0.00%
2018/11/22	1	24.00	1	23.80	23.80	0	370	0.00%
2018/11/20	1	24.10	1	23.80	23.85	0	374	0.00%
2018/11/13	1	23.15	1	23.40	23.55	0	395	0.00%
2018/11/12	1	23.00	1	23.30	23.55	0	399	0.00%
2018/11/06	1	24.00	1	23.65	23.65	0	429	0.00%
2018/11/05	2	24.20	2	24.20	24.00	0	436	0.00%
2018/11/02	2	23.85	2	23.95	23.85	0	437	0.00%
2018/11/01	3	23.32	3	23.35	23.30	0	433	0.00%
2018/10/31	2	22.55	2	22.68	22.75	0	431	0.00%
2018/10/29	1	21.95	1	22.25	22.10	0	441	0.00%
2018/10/26	1	22.00	1	22.60	21.95	0	453	0.00%
2018/10/25	0	0.00	8	22.16	21.65	-8	458	-1.75%
2018/10/24	1	23.80	1	24.00	23.55	0	455	0.00%
2018/10/18	2	24.45	2	24.35	24.20	0	592	0.00%
2018/10/17	0	0.00	1	24.30	24.25	-1	616	-0.16%
2018/10/16	2	24.23	2	24.40	24.25	0	624	0.00%
2018/10/15	2	24.50	1	24.75	24.15	1	627	0.16%
2018/10/12	3	24.12	3	24.45	24.50	0	629	0.00%
2018/10/11	0	0.00	5	24.86	24.85	-5	648	-0.77%
2018/10/05	0	0.00	1	28.00	27.90	-1	660	-0.15%
2018/10/03	3	30.05	1	29.25	29.30	2	655	0.31%
2018/10/02	3	30.17	1	30.05	30.05	2	656	0.30%
2018/09/27	4	30.48	5	30.50	30.10	-1	674	-0.15%
2018/09/25	1	29.50	0	0.00	29.30	1	674	0.15%
2018/09/20	4	28.98	1	28.95	28.80	3	693	0.43%
2018/09/19	1	29.60	1	29.45	29.40	0	693	0.00%
2018/09/13	1	28.45	1	28.60	28.55	0	712	0.00%
2018/09/12	1	28.10	1	28.30	28.35	0	719	0.00%
2018/09/10	0	0.00	7	27.26	26.65	-7	741	-0.94%
2018/09/07	1	28.85	1	29.35	28.60	0	760	0.00%
2018/09/05	3	31.07	1	31.40	30.85	2	781	0.26%
2018/09/04	2	30.85	2	31.23	30.90	0	821	0.00%
2018/09/03	4	31.65	1	31.40	31.20	3	926	0.32%
2018/08/31	1	32.65	1	32.25	32.25	0	934	0.00%
2018/08/30	1	32.80	1	32.60	32.60	0	962	0.00%
2018/08/29	1	33.30	1	33.00	32.90	0	996	0.00%
2018/08/27	0	0.00	1	32.60	33.00	-1	1,038	-0.10%
2018/08/23	1	32.70	0	0.00	32.40	1	1,122	0.09%
2018/08/22	1	32.80	6	33.01	32.55	-5	1,160	-0.43%
2018/08/21	0	0.00	12	32.47	32.80	-12	1,303	-0.92%
2018/08/20	1	33.80	0	0.00	32.40	1	1,416	0.07%
2018/08/17	0	0.00	1	34.00	33.90	-1	1,449	-0.07%
2018/08/16	1	34.40	1	34.25	34.05	0	1,517	0.00%
2018/08/13	1	33.75	8	33.40	33.60	-7	1,790	-0.39%
2018/08/10	1	36.30	1	36.55	35.80	0	1,814	0.00%
2018/08/09	1	36.50	1	36.70	36.45	0	1,904	0.00%
2018/08/08	1	36.90	1	37.25	36.90	0	1,918	0.00%
2018/08/07	1	36.90	1	36.85	36.85	0	1,941	0.00%
2018/08/03	2	36.80	2	37.00	36.85	0	1,986	0.00%
2018/08/02	1	38.00	1	36.80	36.85	0	2,042	0.00%
2018/08/01	2	37.98	2	38.13	37.85	0	2,047	0.00%
2018/07/31	3	38.20	2	38.20	38.10	1	2,097	0.05%
2018/07/30	1	38.90	1	37.90	37.90	0	2,096	0.00%
2018/07/27	5	38.98	1	38.95	38.90	4	2,089	0.19%
2018/07/26	2	39.58	2	39.00	39.10	0	2,083	0.00%
2018/07/25	2	40.10	18	40.52	39.60	-16	2,061	-0.78%
2018/07/24	1	38.90	1	38.65	38.55	0	1,968	0.00%
2018/07/20	0	0.00	1	37.80	37.20	-1	1,949	-0.05%
2018/07/18	2	39.20	0	0.00	38.15	2	1,961	0.10%
2018/07/17	2	38.33	2	37.98	37.95	0	1,943	0.00%
2018/07/16	0	0.00	1	38.15	37.80	-1	1,944	-0.05%
2018/07/13	0	0.00	1	37.10	38.00	-1	1,957	-0.05%
2018/07/12	1	36.30	0	0.00	36.20	1	1,952	0.05%
2018/07/10	1	36.10	0	0.00	35.80	1	1,976	0.05%
2018/07/09	1	35.75	1	35.95	36.00	0	1,980	0.00%
2018/07/06	1	35.20	1	35.70	35.45	0	1,983	0.00%
2018/07/05	1	37.40	1	37.60	36.45	0	1,989	0.00%
2018/07/04	1	38.00	1	37.35	37.05	0	1,988	0.00%
2018/07/02	2	39.08	1	39.50	39.00	1	1,994	0.05%
2018/06/29	2	38.70	2	38.93	38.85	0	1,993	0.00%
2018/06/28	2	38.30	2	38.70	38.20	0	2,000	0.00%
2018/06/27	1	39.25	1	38.50	38.20	0	2,012	0.00%
2018/06/26	17	38.86	1	37.50	38.90	16	2,013	0.79%
2018/06/25	1	38.20	3	37.52	37.55	-2	2,021	-0.10%
2018/06/22	2	38.33	2	38.45	38.25	0	2,024	0.00%
2018/06/21	1	39.00	1	38.75	38.75	0	2,033	0.00%
2018/06/20	1	39.30	2	38.43	38.60	-1	2,049	-0.05%
2018/06/19	4	38.33	4	38.81	39.30	0	2,073	0.00%
2018/06/15	6	39.55	3	39.70	39.10	3	2,082	0.14%
2018/06/14	4	40.65	1	41.30	40.55	3	2,133	0.14%
2018/06/13	1	41.50	11	41.20	40.80	-10	2,155	-0.46%
2018/06/12	11	42.19	19	42.58	41.80	-8	2,147	-0.37%
2018/06/11	22	41.85	4	42.74	42.15	18	2,132	0.84%
2018/06/08	1	40.30	1	40.80	40.30	0	2,063	0.00%
2018/06/07	3	41.53	6	40.99	40.30	-3	2,119	-0.14%
2018/06/06	6	40.75	1	40.70	41.30	5	2,139	0.23%
2018/06/05	4	39.91	3	39.98	40.20	1	2,161	0.05%
2018/06/04	1	40.65	41	40.74	40.50	-40	2,276	-1.76%
2018/06/01	5	39.77	3	40.13	39.60	2	2,486	0.08%
2018/05/31	7	40.79	4	41.30	40.10	3	2,657	0.11%
2018/05/30	6	40.94	5	41.09	41.00	1	2,817	0.04%
2018/05/29	65	42.82	10	42.86	41.15	55	2,862	1.92%
2018/05/28	17	41.11	11.1	41.19	41.90	5.9	2,868	0.21%
2018/05/25	4	39.88	57	39.64	39.15	-53	2,965	-1.79%
2018/05/24	65	39.63	26	40.09	39.50	39	3,101	1.26%
2018/05/23	53	39.67	47	39.47	39.60	6	3,135	0.19%
2018/05/22	9	38.27	118	38.09	38.10	-109	3,165	-3.44%	大賣/鉅額交易
2018/05/21	122	39.73	19	39.40	38.80	103	3,176	3.24%	大買/鉅額交易
2018/05/18	17	36.94	12	37.17	37.90	5	3,055	0.16%
2018/05/17	10	37.52	15	37.90	37.10	-5	3,061	-0.16%
2018/05/15	3	36.67	1	36.55	36.25	2	3,088	0.06%
2018/05/14	11	36.87	2	36.30	36.95	9	3,123	0.29%
2018/05/11	1	36.30	7	35.91	35.40	-6	3,157	-0.19%
2018/05/10	9	36.58	5	36.82	36.10	4	3,235	0.12%
2018/05/09	1	34.40	1	34.85	34.90	0	3,271	0.00%
2018/05/08	1	35.55	9	35.93	34.65	-8	3,501	-0.23%
2018/05/04	6	30.74	1	30.55	30.55	5	4,180	0.12%
2018/05/03	2	30.93	2	31.20	31.05	0	4,472	0.00%
2018/04/27	2	30.35	1	30.50	30.50	1	4,599	0.02%
2018/04/26	2	31.00	1	31.25	29.50	1	4,604	0.02%
2018/04/25	1	31.00	1	30.85	30.85	0	4,624	0.00%
2018/04/24	13	31.47	1	31.35	30.45	12	4,641	0.26%
2018/04/23	1	32.60	1	32.90	32.60	0	4,671	0.00%
2018/04/20	2	33.53	3	33.50	33.35	-1	4,756	-0.02%
2018/04/19	3	33.35	3	33.53	34.05	0	4,766	0.00%
2018/04/18	0	0.00	1	32.00	31.90	-1	4,797	-0.02%
2018/04/17	1	32.10	16	31.22	31.30	-15	4,802	-0.31%
2018/04/16	1	33.70	0	0.00	32.60	1	4,811	0.02%
2018/04/13	3	34.43	0	0.00	33.75	3	4,811	0.06%
2018/04/12	1	34.65	1	34.25	34.10	0	4,841	0.00%
2018/04/02	5	34.58	0	0.00	34.50	5	4,929	0.10%
2018/03/31	1	34.05	0	0.00	34.05	1	4,948	0.02%
2018/03/29	0	0.00	1	36.05	35.90	-1	4,958	-0.02%
2018/03/28	1	35.90	0	0.00	35.80	1	4,989	0.02%
2018/03/26	2	34.83	2	35.15	34.80	0	4,998	0.00%
2018/03/23	1	34.40	1	34.75	34.85	0	4,997	0.00%
2018/03/22	0	0.00	2	35.85	35.50	-2	4,980	-0.04%
2018/03/21	4	37.18	2	37.70	37.05	2	4,951	0.04%
2018/03/20	5	37.87	18	37.54	37.40	-13	4,937	-0.26%
2018/03/19	8	36.76	27	37.22	36.80	-19	4,865	-0.39%
2018/03/16	10	36.23	1	36.30	36.00	9	4,845	0.19%
2018/03/15	5	36.02	1	35.95	36.40	4	4,836	0.08%
2018/03/14	17	36.60	0	0.00	36.65	17	4,820	0.35%
2018/03/13	0	0.00	8	38.30	37.45	-8	4,793	-0.17%
2018/03/09	6	37.27	2	38.05	36.90	4	4,707	0.08%
2018/03/08	10	36.85	3	37.78	37.40	7	4,689	0.15%
2018/03/07	14	38.59	13	38.78	37.30	1	4,591	0.02%
2018/03/06	2	37.38	26	37.77	37.75	-24	4,410	-0.54%
2018/03/05	4	37.19	22	37.89	36.10	-18	4,278	-0.42%
2018/03/02	1	35.95	0	0.00	34.60	1	4,199	0.02%
2018/03/01	22	36.87	10	36.41	36.50	12	4,145	0.29%
2018/02/27	28	37.31	30	36.18	35.70	-2	4,037	-0.05%
2018/02/26	24	34.70	25	36.05	36.40	-1	3,877	-0.03%
2018/02/23	5	32.14	13	32.29	33.10	-8	3,759	-0.21%
2018/02/22	25	31.47	8	31.53	31.45	17	3,922	0.43%
2018/02/21	9	29.49	0	0.00	29.75	9	3,850	0.23%
2018/02/12	1	27.45	2	27.73	27.05	-1	3,901	-0.03%
2018/02/09	3	27.25	9	27.36	27.45	-6	3,929	-0.15%
2018/02/07	2	30.25	4	30.30	29.05	-2	4,013	-0.05%
2018/02/06	7	31.12	13	30.53	30.10	-6	4,044	-0.15%
2018/02/05	3	33.40	5	33.08	33.40	-2	4,135	-0.05%
2018/02/02	0	0.00	2	37.00	35.40	-2	4,256	-0.05%
2018/02/01	26	38.43	7	38.05	38.00	19	4,414	0.43%
2018/01/31	24	37.63	19	37.71	39.00	5	4,545	0.11%
2018/01/30	41	39.68	23	38.02	37.10	18	4,351	0.41%
2018/01/29	7	37.46	16	37.53	38.50	-9	3,942	-0.23%
2018/01/26	16	34.43	16.4	34.73	35.00	-0.4	3,950	-0.01%
2018/01/25	4	31.83	17.5	32.30	31.85	-13.5	3,732	-0.36%
2018/01/23	2	31.85	0	0.00	31.15	2	3,697	0.05%
2018/01/22	4	31.38	4.1	31.67	31.40	-0.1	3,674	0.00%
2018/01/19	4	31.10	5	31.63	31.60	-1	3,665	-0.03%
2018/01/18	11	31.70	3	32.18	31.30	8	3,639	0.22%
2018/01/17	7	31.84	3	32.03	31.80	4	3,624	0.11%
2018/01/16	3	31.67	12	31.90	31.65	-9	3,589	-0.25%
2018/01/15	2	30.55	2	30.95	31.00	0	3,496	0.00%
2018/01/12	5	32.00	8	32.00	30.70	-3	3,480	-0.09%
2018/01/11	0	0.00	4	29.85	29.80	-4	3,427	-0.12%
2018/01/10	3	29.33	1	30.40	28.90	2	3,415	0.06%
2018/01/08	4	30.20	1	31.35	30.80	3	3,381	0.09%
2018/01/05	2	30.80	11	31.40	31.00	-9	3,343	-0.27%
2018/01/04	3	30.70	1	30.90	30.75	2	3,309	0.06%
2018/01/03	6	30.18	1	30.40	30.40	5	3,282	0.15%
2018/01/02	2	30.83	5	30.91	30.60	-3	3,261	-0.09%