曜越 (3540)-高橋券商分點個股進出

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
40.40
漲跌
▼2.25
漲幅
-5.28%
成交量
1,115張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	41.80	7	40.63	40.40	-5	2,603	-0.19%
2024/04/17	2	43.40	0	0.00	42.50	2	2,588	0.08%
2024/04/16	3	42.10	0	0.00	42.25	3	2,584	0.12%
2024/04/15	0	43.90	0	0.00	43.90	0	2,578	0.00%
2024/04/10	0	0.00	2	47.15	47.40	-2	2,543	-0.08%
2024/04/09	5	46.55	0	0.00	46.60	5	2,539	0.20%
2024/04/03	12	47.39	0	0.00	47.00	12	2,530	0.47%
2024/04/02	3	48.82	2	50.35	48.35	1	2,516	0.04%
2024/04/01	1	48.55	6	48.71	49.55	-5	2,504	-0.20%
2024/03/29	1	48.75	4	48.91	48.50	-3	2,508	-0.12%
2024/03/28	1	49.90	0	0.00	48.80	1	2,570	0.04%
2024/03/27	4	50.18	1	50.20	50.40	3	2,595	0.12%
2024/03/26	1	51.20	17	51.59	51.00	-16	2,608	-0.61%
2024/03/25	6	49.25	0	0.00	48.60	6	2,557	0.23%
2024/03/22	3	49.90	0.2	49.50	49.40	2.8	2,543	0.11%
2024/03/21	9	50.79	1	51.00	50.40	8	2,524	0.32%
2024/03/20	1	52.60	2	50.70	50.00	-1	2,513	-0.04%
2024/03/19	6	52.13	1	51.90	51.80	5	2,522	0.20%
2024/03/18	1.2	54.08	1	52.70	52.40	0.2	2,569	0.01%
2024/03/15	2	55.10	4	54.58	54.20	-2	2,526	-0.08%
2024/03/14	23	57.82	16	57.62	56.80	7	2,450	0.29%
2024/03/13	5	54.86	6.1	57.16	55.00	-1.1	2,189	-0.05%
2024/03/12	7	56.10	9.1	56.16	56.20	-2.1	2,096	-0.10%
2024/03/11	9	55.49	2	55.45	54.50	7	2,003	0.35%
2024/03/08	7	55.53	16	55.89	53.90	-9	1,815	-0.50%
2024/03/07	8	54.65	17	55.20	56.80	-9	1,475	-0.61%
2024/03/06	6	49.39	8.3	51.06	51.70	-2.3	1,164	-0.20%
2024/03/04	0	0.00	3	46.30	46.30	-3	1,020	-0.29%
2024/03/01	0	0.00	1	45.15	46.25	-1	1,009	-0.10%
2024/02/29	2	44.80	2	45.05	45.90	0	982	0.00%
2024/02/27	2	44.33	2	42.50	42.40	0	924	0.00%
2024/02/16	3	44.95	0	0.00	44.80	3	907	0.33%
2024/02/02	1	43.60	2	43.78	43.55	-1	888	-0.11%
2024/02/01	0	0.00	1	42.65	42.75	-1	876	-0.11%
2024/01/31	1	42.10	0	0.00	42.95	1	878	0.11%
2024/01/30	1	43.55	0	0.00	42.60	1	874	0.11%
2024/01/23	3	43.20	1	43.35	43.45	2	862	0.23%
2024/01/22	1	42.45	1	42.55	42.35	0	846	0.00%
2024/01/09	0	0.00	1	42.60	42.30	-1	845	-0.12%
2024/01/03	1	44.90	1	45.20	44.60	0	838	0.00%
2024/01/02	0	0.00	3	45.07	45.35	-3	835	-0.36%
2023/12/28	1	45.50	0	0.00	45.50	1	826	0.12%
2023/12/26	1	45.80	0	0.00	45.55	1	829	0.12%
2023/12/25	6	47.58	6	48.24	46.30	0	818	0.00%
2023/12/22	6	47.25	1	47.20	47.45	5	745	0.67%
2023/12/18	0	0.00	1	44.65	44.05	-1	644	-0.16%
2023/12/15	3	45.63	1	45.70	44.95	2	638	0.31%
2023/12/14	1	47.60	0	0.00	46.20	1	631	0.16%
2023/12/13	2	46.08	0	0.00	46.75	2	589	0.34%
2023/12/11	1	45.20	3	44.63	44.80	-2	521	-0.38%
2023/12/08	1	45.45	0	0.00	45.00	1	512	0.20%
2023/12/07	0	0.00	2	46.40	44.55	-2	504	-0.40%
2023/12/06	9	47.25	3	47.50	47.50	6	472	1.27%
2023/12/04	0	0.00	2	44.90	44.70	-2	404	-0.49%
2023/12/01	1	43.45	2	43.28	44.70	-1	369	-0.27%
2023/11/30	2	43.20	0	0.00	42.55	2	343	0.58%
2023/11/29	4	41.90	0	0.00	42.25	4	310	1.29%
2023/11/17	2	39.60	0	0.00	39.65	2	303	0.66%
2023/11/16	2	40.05	1	40.15	40.05	1	303	0.33%
2023/11/08	0	0.00	1	40.25	40.15	-1	340	-0.29%
2023/10/27	0	0.00	0.4	38.55	38.80	-0.4	475	-0.08%
2023/10/25	1	39.65	0	0.00	39.65	1	526	0.19%
2023/10/16	0	0.00	1	40.20	40.10	-1	893	-0.11%
2023/10/13	0	0.00	1	41.00	40.90	-1	1,017	-0.10%
2023/10/12	1	40.15	0	0.00	40.65	1	1,313	0.08%
2023/10/05	2	41.45	0	0.00	41.25	2	1,573	0.13%
2023/10/02	1	41.55	0	0.00	41.70	1	1,669	0.06%
2023/09/14	1	41.20	0.1	41.45	41.45	0.9	1,846	0.05%
2023/09/13	1	40.10	0	0.00	40.05	1	1,848	0.05%
2023/09/08	3	39.90	0	0.00	39.85	3	1,873	0.16%
2023/08/31	1	41.90	0	0.00	41.80	1	2,073	0.05%
2023/08/21	0	0.00	2	44.95	44.85	-2	2,622	-0.08%
2023/08/10	1	44.60	0	0.00	44.15	1	3,034	0.03%
2023/08/09	0	0.00	4	46.20	46.00	-4	3,068	-0.13%
2023/08/08	0	0.00	1	46.65	46.65	-1	3,167	-0.03%
2023/08/04	1	45.00	0	0.00	46.70	1	3,191	0.03%
2023/08/02	5	47.02	0	0.00	45.95	5	3,204	0.16%
2023/08/01	1	48.75	1	48.90	48.90	0	3,193	0.00%
2023/07/31	1	51.80	1	53.60	50.80	0	3,177	0.00%
2023/07/28	1	51.60	1	51.50	52.10	0	3,157	0.00%
2023/07/26	5	53.92	0	0.00	52.10	5	3,145	0.16%
2023/07/25	6	55.93	4	57.33	57.10	2	3,089	0.06%
2023/07/24	2	55.30	1	54.10	54.40	1	3,003	0.03%
2023/07/21	2	53.15	3	54.20	53.80	-1	2,941	-0.03%
2023/07/20	2	53.80	3	53.97	53.80	-1	2,920	-0.03%
2023/07/19	1	52.40	1	54.20	52.00	0	2,891	0.00%
2023/07/18	3	56.83	2	59.65	54.60	1	2,873	0.03%
2023/07/17	10	59.19	12	60.31	59.60	-2	2,784	-0.07%
2023/07/14	2	55.70	7	56.89	59.10	-5	2,507	-0.20%
2023/07/13	5	55.00	26	54.72	53.80	-21	2,407	-0.87%
2023/07/12	2	52.65	0	0.00	51.50	2	2,362	0.08%
2023/07/11	0	0.00	2	53.55	54.30	-2	2,340	-0.09%
2023/07/07	1	52.00	1	52.00	52.10	0	2,361	0.00%
2023/07/06	1	52.30	1	53.20	53.40	0	2,394	0.00%
2023/07/05	0	0.00	3	53.47	53.50	-3	2,401	-0.12%
2023/07/04	0	0.00	1	53.20	52.80	-1	2,384	-0.04%
2023/07/03	1	51.20	7	51.60	51.70	-6	2,374	-0.25%
2023/06/28	3	48.85	0	0.00	48.55	3	2,497	0.12%
2023/06/26	2	48.90	8	48.45	48.45	-6	2,510	-0.24%
2023/06/21	1	48.75	1	48.40	48.90	0	2,503	0.00%
2023/06/19	1	47.05	3	48.75	48.50	-2	2,490	-0.08%
2023/06/15	0	0.00	1	49.00	49.15	-1	2,474	-0.04%
2023/06/14	0	0.00	13	48.59	48.35	-13	2,468	-0.53%
2023/06/13	6	49.46	10	49.00	49.50	-4	2,448	-0.16%
2023/06/12	3	51.37	12	49.85	49.20	-9	2,427	-0.37%
2023/06/09	8	53.45	3	53.53	54.20	5	2,353	0.21%
2023/06/08	1	50.70	2	51.20	51.00	-1	2,299	-0.04%
2023/06/07	0	0.00	2	52.55	52.30	-2	2,285	-0.09%
2023/06/06	1	52.00	0	0.00	52.20	1	2,284	0.04%
2023/06/05	2	53.30	4	53.30	53.20	-2	2,266	-0.09%
2023/06/02	5	52.20	5	51.96	51.80	0	2,228	0.00%
2023/05/31	1	51.40	1	52.00	51.60	0	2,178	0.00%
2023/05/30	2	51.90	1	51.00	50.80	1	2,142	0.05%
2023/05/29	8	52.89	4	52.85	53.00	4	2,098	0.19%
2023/05/26	6	50.44	19	50.50	52.70	-13	1,994	-0.65%
2023/05/25	3	49.47	4	49.03	48.10	-1	1,847	-0.05%
2023/05/24	2	47.30	1	48.50	48.30	1	1,784	0.06%
2023/05/23	6	47.97	6	47.73	47.70	0	1,754	0.00%
2023/05/22	0	0.00	5	45.80	46.80	-5	1,689	-0.30%
2023/05/19	3	44.13	9	44.25	44.00	-6	1,631	-0.37%
2023/05/18	11	45.28	1	46.00	45.65	10	1,625	0.62%
2023/05/17	1	44.50	1	45.20	44.80	0	1,668	0.00%
2023/05/16	1	43.80	0	0.00	44.10	1	1,639	0.06%
2023/05/12	1	41.60	8	42.65	43.75	-7	1,432	-0.49%
2023/05/08	1	41.80	0	0.00	41.80	1	1,257	0.08%
2023/05/03	1	41.00	0	0.00	40.80	1	1,214	0.08%
2023/05/02	4	41.50	2	42.20	42.15	2	1,201	0.17%
2023/04/28	7	40.46	0	0.00	40.75	7	1,177	0.59%
2023/04/20	1	41.70	0	0.00	41.40	1	1,090	0.09%
2023/04/17	0	0.00	1	42.30	42.50	-1	985	-0.10%
2023/04/14	0	0.00	2	42.25	42.50	-2	962	-0.21%
2023/04/13	2	43.35	21	43.60	41.70	-19	928	-2.05%
2023/04/12	2	41.90	1	41.15	40.95	1	861	0.12%
2023/04/11	1	39.10	9	41.34	41.50	-8	815	-0.98%
2023/04/10	6	39.00	6	38.55	38.60	0	767	0.00%
2023/04/07	0	0.00	3	38.15	37.80	-3	738	-0.41%
2023/04/06	10	38.20	0	0.00	38.30	10	725	1.38%
2023/03/31	5	37.69	23	38.68	38.00	-18	693	-2.60%
2023/03/30	13	36.75	24	37.34	37.65	-11	564	-1.95%
2023/03/29	2	34.40	0	0.00	34.25	2	511	0.39%
2023/03/27	5	34.60	1.1	35.39	35.80	3.9	503	0.77%
2023/03/24	2	34.95	2	34.75	34.60	0	502	0.00%
2023/03/21	1	33.10	0	0.00	33.40	1	519	0.19%
2023/03/09	6	35.88	6	35.46	35.35	0	547	0.00%
2023/03/08	0	0.00	10	35.10	35.35	-10	532	-1.88%
2023/03/06	0	0.00	1	35.00	34.60	-1	517	-0.19%
2023/02/24	31	35.29	3	35.67	33.85	28	487	5.74%
2023/02/23	0	0.00	2	34.10	34.20	-2	429	-0.47%
2023/02/22	34	34.40	4	34.30	33.90	30	421	7.12%
2023/02/21	1	34.05	0	0.00	33.70	1	407	0.25%
2023/02/17	1	34.55	2	34.48	35.00	-1	380	-0.26%
2023/02/16	0	0.00	3	34.40	34.20	-3	365	-0.82%
2023/02/15	13	34.50	12	34.61	34.20	1	337	0.30%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/13	0	0.00	1	29.30	29.90	-1	231	-0.43%
2023/02/10	1	28.50	0	0.00	28.55	1	222	0.45%
2023/02/08	0	0.00	1	28.95	29.00	-1	219	-0.46%
2023/02/03	1	27.90	0	0.00	27.70	1	210	0.47%
2023/02/02	0	0.00	1	28.35	28.25	-1	209	-0.48%
2023/01/09	1	27.60	0	0.00	27.60	1	187	0.53%
2022/12/30	0	0.00	1	27.80	27.65	-1	186	-0.54%
2022/12/28	1	27.05	0	0.00	26.80	1	185	0.54%
2022/12/27	0	0.00	1	27.70	27.55	-1	183	-0.54%
2022/12/20	2.3	27.41	0	0.00	26.45	2.3	181	1.27%
2022/12/19	0.5	28.20	0	0.00	28.00	0.5	178	0.28%
2022/12/15	2	29.35	1	28.70	29.85	1	161	0.62%
2022/12/14	1	28.00	1	28.60	28.30	0	145	0.00%
2022/12/13	2	28.65	0	0.00	28.05	2	137	1.46%
2022/12/01	5	23.30	0	0.00	23.30	5	61	8.17%
2022/11/30	2	23.10	0	0.00	23.15	2	61	3.28%
2022/11/29	3	22.80	0	0.00	23.00	3	60	4.93%
2022/09/14	0	0.00	1	24.55	24.50	-1	153	-0.65%
2022/09/13	0	0.00	1	25.05	24.95	-1	153	-0.65%
2022/09/12	1	24.70	0	0.00	25.00	1	156	0.64%
2022/08/29	0	0.00	1	26.80	26.65	-1	181	-0.55%
2022/08/26	1	27.40	0	0.00	27.35	1	204	0.49%
2022/08/12	0	0.00	1	26.70	26.90	-1	191	-0.52%
2022/08/11	0	0.00	5	26.31	26.40	-5	191	-2.61%
2022/08/09	5	25.70	0	0.00	25.85	5	190	2.62%
2022/08/05	1	25.50	0	0.00	25.60	1	194	0.51%
2022/08/03	0	0.00	1	25.60	25.60	-1	192	-0.52%
2022/08/01	1	25.90	0	0.00	26.10	1	195	0.51%
2022/07/25	0	0.00	4	26.30	26.15	-4	190	-2.10%
2022/07/20	0	0.00	2	26.43	26.30	-2	189	-1.06%
2022/07/11	0	0.00	1	22.50	22.25	-1	180	-0.56%
2022/07/04	0	0.00	1	22.35	22.40	-1	181	-0.55%
2022/06/29	0	0.00	1	28.15	28.00	-1	183	-0.55%
2022/06/28	1	30.15	0	0.00	28.90	1	182	0.55%
2022/06/23	2	27.35	2	27.20	27.10	0	177	0.00%
2022/06/21	0	0.00	1	28.15	28.30	-1	173	-0.58%
2022/06/15	0	0.00	1	29.80	29.20	-1	171	-0.58%
2022/06/14	1	28.20	0	0.00	28.20	1	170	0.59%
2022/06/10	0	0.00	20	30.87	30.65	-20	170	-11.73%
2022/06/09	0	0.00	1	31.30	30.85	-1	170	-0.59%
2022/06/06	0	0.00	1	30.70	31.50	-1	163	-0.61%
2022/05/27	1	26.55	0	0.00	26.35	1	137	0.73%
2022/05/11	0	0.00	10	28.84	28.80	-10	144	-6.91%
2022/05/09	1	28.65	0	0.00	28.70	1	143	0.70%
2022/04/25	2	30.45	0	0.00	30.25	2	148	1.34%
2022/03/31	0	0.00	10	36.12	36.55	-10	255	-3.91%
2022/02/21	1	41.75	1	41.05	41.20	0	321	0.00%
2022/02/11	0	0.00	2	39.90	39.75	-2	334	-0.60%
2022/01/19	5	39.57	0	0.00	39.55	5	354	1.41%
2022/01/12	1	40.80	0	0.00	40.90	1	351	0.28%
2022/01/11	2	40.80	1	40.85	40.55	1	356	0.28%
2022/01/05	1	44.25	1	43.95	44.05	0	347	0.00%
2022/01/04	1	42.75	1	42.75	42.90	0	334	0.00%
2022/01/03	1	42.65	0	0.00	42.50	1	332	0.30%
2021/12/30	10	43.30	0	0.00	43.00	10	330	3.03%
2021/12/28	0	0.00	3	45.67	44.20	-3	328	-0.91%
2021/12/27	2	44.38	2	44.65	44.70	0	309	0.00%
2021/12/20	0	0.00	1	40.15	40.00	-1	272	-0.37%
2021/12/16	1	42.50	1	41.85	42.00	0	271	0.00%
2021/12/15	2	40.00	1	40.70	40.65	1	266	0.38%
2021/12/10	2	39.70	0	0.00	39.60	2	281	0.71%
2021/11/29	1	38.35	1	39.00	38.80	0	301	0.00%
2021/11/26	1	39.50	0	0.00	39.00	1	301	0.33%
2021/11/24	2	41.10	1	40.75	40.60	1	304	0.33%
2021/11/23	0	0.00	1	39.85	39.80	-1	301	-0.33%
2021/11/19	0	0.00	0.1	38.65	38.15	-0.1	304	-0.03%
2021/11/17	2	39.18	0	0.00	39.05	2	299	0.67%
2021/11/10	0	0.00	2	43.10	42.60	-2	312	-0.64%
2021/11/03	0	0.00	0.1	41.00	41.25	-0.1	335	-0.03%
2021/11/01	0	0.00	0.3	40.30	42.40	-0.3	329	-0.09%
2021/10/26	0	0.00	2	40.65	39.80	-2	331	-0.60%
2021/10/20	0	0.00	1	39.70	39.55	-1	345	-0.29%
2021/10/19	1	39.85	0	0.00	39.75	1	348	0.29%
2021/10/18	0	0.00	1	38.60	38.40	-1	346	-0.29%
2021/10/13	1	37.70	0	0.00	37.10	1	358	0.28%
2021/10/12	0	0.00	2	39.85	38.55	-2	358	-0.56%
2021/10/06	0	0.00	1	39.70	39.00	-1	436	-0.23%
2021/10/05	1	39.95	0	0.00	40.20	1	441	0.23%
2021/10/01	6	40.32	0	0.00	39.45	6	436	1.37%
2021/09/29	4	43.23	0	0.00	42.55	4	441	0.91%
2021/09/22	11	44.52	3	45.00	44.75	8	455	1.76%
2021/09/16	3	54.80	0	0.00	54.90	3	438	0.68%
2021/09/14	1	55.40	1	54.80	54.50	0	445	0.00%
2021/09/10	2	54.10	1	54.50	54.50	1	457	0.22%
2021/09/09	0	0.00	1	53.40	53.20	-1	462	-0.22%
2021/09/08	2	52.25	0	0.00	52.20	2	463	0.43%
2021/09/02	0	0.00	1	53.60	53.50	-1	508	-0.20%
2021/09/01	1	54.90	0	0.00	53.90	1	513	0.19%
2021/08/25	0	0.00	1	51.80	52.80	-1	525	-0.19%
2021/08/18	1	45.25	1	46.90	49.60	0	558	0.00%
2021/08/17	1	49.30	2	48.80	46.75	-1	565	-0.18%
2021/08/10	1	56.10	0	0.00	55.50	1	622	0.16%
2021/08/04	0	0.00	4	58.55	58.80	-4	716	-0.56%
2021/07/30	1	56.90	0	0.00	56.90	1	783	0.13%
2021/07/29	0	0.00	1	58.00	58.00	-1	796	-0.13%
2021/07/21	4	58.30	0	0.00	58.50	4	887	0.45%
2021/07/15	0	0.00	1	60.40	61.00	-1	935	-0.11%
2021/07/14	0	0.00	1	60.40	60.30	-1	941	-0.11%
2021/07/13	23	60.50	2	60.55	60.50	21	968	2.17%
2021/07/12	0	0.00	3	66.80	67.00	-3	922	-0.33%
2021/07/09	0	0.00	1	67.10	66.80	-1	935	-0.11%
2021/07/08	0	0.00	10	66.50	67.10	-10	997	-1.00%
2021/07/07	4	66.70	0	0.00	66.30	4	1,080	0.37%
2021/07/02	0	0.00	1	66.80	66.80	-1	1,285	-0.08%
2021/07/01	1	67.50	0	0.00	66.80	1	1,308	0.08%
2021/06/28	3	67.53	0	0.00	68.10	3	1,455	0.21%
2021/06/25	8	67.80	0	0.00	66.90	8	1,485	0.54%
2021/06/24	2	67.30	0	0.00	66.80	2	1,524	0.13%
2021/06/21	10	67.44	0	0.00	66.60	10	1,647	0.61%
2021/06/18	0	0.00	1	68.30	68.30	-1	1,663	-0.06%
2021/06/15	2	67.60	0	0.00	68.00	2	1,760	0.11%
2021/06/10	1	72.00	0	0.00	71.70	1	1,836	0.05%
2021/06/08	0	0.00	1	70.80	71.00	-1	1,921	-0.05%
2021/06/03	0	0.00	11	72.10	71.80	-11	2,083	-0.53%
2021/06/02	0	0.00	11	71.18	72.10	-11	2,154	-0.51%
2021/05/28	7	71.00	0	0.00	71.10	7	2,461	0.28%
2021/05/24	1	69.30	1	69.40	69.70	0	3,431	0.00%
2021/05/18	15	62.96	1	64.20	64.20	14	4,009	0.35%
2021/05/17	1	60.80	2	60.50	58.40	-1	4,021	-0.02%
2021/05/14	5	66.00	0	0.00	64.50	5	4,047	0.12%
2021/05/13	1	64.80	1	66.40	65.70	0	4,083	0.00%
2021/05/12	0	0.00	0.2	65.30	65.20	-0.2	4,147	0.00%
2021/05/07	0	0.00	2	76.20	75.90	-2	4,145	-0.05%
2021/05/05	3	73.30	1	74.00	71.70	2	4,110	0.05%
2021/05/03	0	0.00	1	73.10	71.00	-1	4,070	-0.02%
2021/04/23	2	74.70	5	75.00	75.00	-3	4,103	-0.07%
2021/04/22	2	75.85	1	75.70	74.20	1	4,128	0.02%
2021/04/21	1	76.80	0	0.00	76.60	1	4,119	0.02%
2021/04/20	1	76.40	1	77.00	77.00	0	4,125	0.00%
2021/04/19	3	76.80	2	76.85	76.60	1	4,132	0.02%
2021/04/16	1	78.40	10	78.40	78.10	-9	4,107	-0.22%
2021/04/14	0	0.00	3	78.43	77.40	-3	4,085	-0.07%
2021/04/13	4	77.95	2	77.30	76.10	2	4,044	0.05%
2021/04/12	5	81.00	2	81.60	80.50	3	3,986	0.08%
2021/04/09	1	81.50	2	82.90	81.50	-1	3,960	-0.03%
2021/04/08	0	0.00	2	80.90	82.90	-2	3,886	-0.05%
2021/04/07	1	79.00	0	0.00	79.20	1	3,793	0.03%
2021/04/06	0	0.00	2	78.45	79.20	-2	3,777	-0.05%
2021/04/01	1	79.00	0	0.00	79.00	1	3,740	0.03%
2021/03/31	1	78.70	2	79.95	79.80	-1	3,709	-0.03%
2021/03/30	3	78.63	1	78.50	78.50	2	3,683	0.05%
2021/03/29	0	0.00	4	79.00	79.30	-4	3,661	-0.11%
2021/03/26	4	78.90	4	78.90	79.10	0	3,640	0.00%
2021/03/24	0	0.00	4	76.23	75.60	-4	3,591	-0.11%
2021/03/23	0	0.00	0.5	75.20	75.10	-0.5	3,587	-0.01%
2021/03/22	1	76.50	2	76.55	76.20	-1	3,569	-0.03%
2021/03/18	1	78.50	1	78.80	78.90	0	3,524	0.00%
2021/03/17	8	79.35	5	78.78	78.10	3	3,510	0.09%
2021/03/16	1	79.20	1	78.50	77.70	0	3,461	0.00%
2021/03/15	1	78.10	2	77.10	78.30	-1	3,422	-0.03%
2021/03/12	4	76.03	2	76.00	76.30	2	3,387	0.06%
2021/03/11	6	76.15	6	76.42	76.80	0	3,371	0.00%
2021/03/10	1	73.00	0	0.00	72.80	1	3,312	0.03%
2021/03/09	2	74.55	0	0.00	73.60	2	3,295	0.06%
2021/03/08	3	75.23	0	0.00	73.30	3	3,268	0.09%
2021/03/04	1	77.90	4	78.38	77.90	-3	3,192	-0.09%
2021/03/03	5	81.58	4	77.98	78.00	1	3,134	0.03%
2021/03/02	4	82.55	5	82.76	81.00	-1	2,954	-0.03%
2021/02/26	8	81.65	6	82.78	84.00	2	2,840	0.07%
2021/02/25	4	83.08	2	84.75	80.50	2	2,799	0.07%
2021/02/24	3	81.53	12	81.62	81.90	-9	2,573	-0.35%
2021/02/23	11	78.03	18	78.20	79.00	-7	2,292	-0.31%
2021/02/22	15	73.57	5	74.00	75.30	10	2,030	0.49%
2021/02/19	1	68.10	0	0.00	68.50	1	1,867	0.05%
2021/02/18	1	68.40	0	0.00	66.50	1	1,846	0.05%
2021/02/05	5	64.90	0	0.00	64.80	5	1,811	0.28%
2021/02/04	4	65.10	1	63.90	64.80	3	1,925	0.16%
2021/02/03	3	64.13	3	64.43	64.30	0	1,898	0.00%
2021/02/02	1	61.10	4	61.75	61.90	-3	1,860	-0.16%
2021/01/29	0	0.00	5	60.08	59.00	-5	1,845	-0.27%
2021/01/28	0	0.00	12	60.00	60.90	-12	1,853	-0.65%
2021/01/26	0	0.00	3	61.23	61.00	-3	1,879	-0.16%
2021/01/25	1	60.60	0	0.00	61.90	1	1,886	0.05%
2021/01/22	2	60.40	0	0.00	60.20	2	1,892	0.11%
2021/01/20	0	0.00	1	61.60	60.20	-1	1,923	-0.05%
2021/01/19	12	63.58	2	64.40	63.20	10	1,924	0.52%
2021/01/18	1	65.20	0	0.00	65.10	1	1,920	0.05%
2021/01/15	2	65.15	3	64.73	64.00	-1	1,930	-0.05%
2021/01/14	0	0.00	1	64.30	63.50	-1	1,930	-0.05%
2021/01/13	33	62.79	37	62.60	63.00	-4	1,943	-0.21%
2021/01/12	1	61.20	0	0.00	61.20	1	1,959	0.05%
2021/01/11	0	0.00	1	63.40	63.40	-1	2,021	-0.05%
2021/01/08	11	62.75	12	62.62	62.20	-1	2,075	-0.05%
2021/01/07	1	62.60	11	62.99	62.80	-10	2,256	-0.44%
2021/01/06	11	62.10	1	63.10	63.40	10	2,420	0.41%
2021/01/05	4	63.83	5	64.16	64.50	-1	2,459	-0.04%
2021/01/04	0	0.00	4	61.93	62.30	-4	2,473	-0.16%
2020/12/30	0	0.00	4	61.75	61.80	-4	2,539	-0.16%
2020/12/29	1	61.30	2	61.60	61.10	-1	2,613	-0.04%
2020/12/28	1	62.10	1	63.10	62.40	0	2,733	0.00%
2020/12/25	9	62.91	3.1	62.15	63.10	5.9	2,785	0.21%
2020/12/24	3	62.00	0	0.00	62.50	3	2,813	0.11%
2020/12/23	0	0.00	6	58.90	59.60	-6	2,884	-0.21%
2020/12/22	6	59.82	4	59.15	59.20	2	2,957	0.07%
2020/12/18	0	0.00	1	66.50	63.50	-1	3,082	-0.03%
2020/12/17	1	65.60	0.4	65.70	66.10	0.6	3,159	0.02%
2020/12/10	1	66.50	1	66.90	66.90	0	3,735	0.00%
2020/12/07	0	0.00	1	67.10	67.00	-1	4,135	-0.02%
2020/12/04	1	68.20	3	68.00	68.50	-2	4,227	-0.05%
2020/12/03	0	0.00	1	67.70	67.70	-1	4,407	-0.02%
2020/12/02	2	68.65	0	0.00	67.90	2	4,527	0.04%
2020/11/30	1	70.50	0	0.00	69.60	1	4,681	0.02%
2020/11/27	0	0.00	4	70.75	71.00	-4	4,825	-0.08%
2020/11/26	2	71.20	3	71.33	71.50	-1	4,969	-0.02%
2020/11/25	4	72.35	3	73.20	71.10	1	5,156	0.02%
2020/11/24	13	73.78	6	75.32	73.20	7	5,206	0.13%
2020/11/23	4	71.00	0	0.00	70.90	4	5,312	0.08%
2020/11/20	0	0.00	1	69.40	70.00	-1	5,590	-0.02%
2020/11/19	3	70.23	8	69.86	68.90	-5	5,936	-0.08%
2020/11/18	0	0.00	2	68.60	68.70	-2	6,386	-0.03%
2020/11/17	2	68.10	2	68.30	67.50	0	6,653	0.00%
2020/11/16	0	0.00	1	69.60	69.30	-1	7,043	-0.01%
2020/11/13	0	0.00	3	70.37	70.40	-3	7,535	-0.04%
2020/11/12	3	70.87	0	0.00	69.00	3	7,785	0.04%
2020/11/11	0	0.00	6	65.90	66.10	-6	7,722	-0.08%
2020/11/09	0	0.00	2	70.10	70.60	-2	7,951	-0.03%
2020/11/06	1	68.90	1	68.70	68.70	0	8,034	0.00%
2020/11/05	5	67.62	0	0.00	68.10	5	8,123	0.06%
2020/11/02	0	0.00	1	64.30	64.60	-1	8,676	-0.01%
2020/10/30	7	67.01	1	65.80	65.20	6	8,871	0.07%
2020/10/29	1	66.60	1	66.20	67.80	0	8,987	0.00%
2020/10/28	0	0.00	3	68.50	67.00	-3	9,023	-0.03%
2020/10/26	1	69.10	0	0.00	68.80	1	9,098	0.01%
2020/10/22	1	69.20	0	0.00	68.60	1	9,238	0.01%
2020/10/16	0	0.00	1	72.20	72.00	-1	9,455	-0.01%
2020/10/15	4	76.93	0	0.00	74.30	4	9,824	0.04%
2020/10/14	13	75.66	5	77.00	76.70	8	10,015	0.08%
2020/10/13	0	0.00	1	70.00	71.80	-1	10,142	-0.01%
2020/10/12	0	0.00	1	71.10	70.80	-1	10,283	-0.01%
2020/10/08	1	72.30	1	72.20	72.50	0	10,584	0.00%
2020/10/06	3	73.70	0	0.00	72.80	3	10,847	0.03%
2020/10/05	2	74.10	0	0.00	73.10	2	10,807	0.02%
2020/09/30	0	0.00	1	71.40	72.30	-1	10,736	-0.01%
2020/09/29	2	71.30	3	70.67	70.90	-1	10,703	-0.01%
2020/09/28	5	69.30	6	70.97	71.00	-1	10,767	-0.01%
2020/09/25	0	0.00	1	69.30	66.70	-1	10,860	-0.01%
2020/09/24	1	71.80	3	70.80	69.50	-2	10,936	-0.02%
2020/09/23	1	71.40	0	0.00	70.50	1	10,934	0.01%
2020/09/22	0	0.00	5	69.86	71.10	-5	10,928	-0.05%
2020/09/21	1	71.90	0	0.00	70.70	1	10,895	0.01%
2020/09/18	5	72.68	4	72.70	72.90	1	10,873	0.01%
2020/09/17	3	71.90	3	71.20	70.80	0	10,811	0.00%
2020/09/16	2	72.20	3	71.87	71.30	-1	10,866	-0.01%
2020/09/15	10	71.69	3	70.40	71.30	7	10,937	0.06%
2020/09/14	1	69.10	9	67.49	69.60	-8	10,773	-0.07%
2020/09/11	30	64.83	4.1	65.03	63.30	25.9	10,731	0.24%
2020/09/10	14	71.80	1	69.00	69.00	13	10,661	0.12%
2020/09/09	3	69.80	1	70.80	72.30	2	10,650	0.02%
2020/09/08	2	72.95	4	71.18	70.30	-2	10,730	-0.02%
2020/09/07	12	76.96	4	77.40	71.90	8	10,751	0.07%
2020/09/04	4	79.83	4	79.40	79.80	0	10,764	0.00%
2020/09/03	1	83.30	1	84.00	82.00	0	10,793	0.00%
2020/09/02	17	83.07	15	82.34	82.00	2	10,715	0.02%
2020/09/01	9	80.78	2	80.90	80.10	7	10,636	0.07%
2020/08/31	14	87.06	11	83.57	82.70	3	10,516	0.03%
2020/08/28	11	87.57	3	87.40	87.20	8	10,330	0.08%
2020/08/27	29	88.71	30	87.58	87.20	-1	10,220	-0.01%
2020/08/26	18	84.77	13	86.34	86.50	5	9,949	0.05%
2020/08/25	15	86.71	1	88.20	83.30	14	9,636	0.15%
2020/08/24	11	84.88	9	85.18	85.00	2	9,254	0.02%
2020/08/21	8	77.89	10	79.44	80.00	-2	8,770	-0.02%
2020/08/20	19	76.37	9	75.43	72.80	10	8,513	0.12%
2020/08/19	16	77.84	7	79.11	75.40	9	8,082	0.11%
2020/08/18	14	72.92	27	73.87	75.40	-13	7,552	-0.17%
2020/08/17	12	68.83	18	68.67	68.60	-6	7,255	-0.08%
2020/08/14	2	67.15	1	66.50	67.00	1	7,151	0.01%
2020/08/13	7	71.70	3	71.17	68.40	4	7,037	0.06%
2020/08/12	3	66.27	5	68.00	70.00	-2	6,849	-0.03%
2020/08/11	5	67.36	2	69.35	67.50	3	6,738	0.04%
2020/08/10	6	68.38	3	69.90	66.90	3	6,626	0.05%
2020/08/07	9	69.71	13	69.97	70.10	-4	6,494	-0.06%
2020/08/06	11	67.54	13	68.89	68.00	-2	6,281	-0.03%
2020/08/05	8	67.74	2	68.10	66.00	6	6,025	0.10%
2020/08/04	2	67.75	3	68.43	71.30	-1	5,813	-0.02%
2020/08/03	0	0.00	3	64.20	64.90	-3	5,675	-0.05%
2020/07/31	0	0.00	2	61.50	63.20	-2	5,613	-0.04%
2020/07/30	4	60.00	1	61.50	61.50	3	5,552	0.05%
2020/07/29	3	60.27	2	60.60	59.90	1	5,488	0.02%
2020/07/28	3	59.73	10	60.00	56.00	-7	5,380	-0.13%
2020/07/27	11	66.35	2	60.25	60.50	9	5,309	0.17%
2020/07/24	12	65.88	5	66.14	64.70	7	5,209	0.13%
2020/07/23	9	63.66	2	64.35	64.40	7	5,116	0.14%
2020/07/22	2	61.75	3	62.53	62.70	-1	5,030	-0.02%
2020/07/21	9	61.13	11	60.91	63.60	-2	4,909	-0.04%
2020/07/20	8	55.59	2	55.70	57.90	6	4,475	0.13%
2020/07/17	0	0.00	107.4	56.90	57.30	-107.4	4,095	-2.62%	大賣/鉅額交易
2020/07/16	6	50.93	1	52.10	52.10	5	3,794	0.13%
2020/07/15	2	47.28	72	47.36	47.40	-70	3,590	-1.95%
2020/07/14	1	45.00	0	0.00	43.10	1	3,247	0.03%
2020/07/08	1	41.30	0	0.00	41.35	1	2,794	0.04%
2020/07/07	1	44.35	117	42.72	41.00	-116	2,760	-4.20%	大賣/鉅額交易
2020/07/06	9	46.22	459	45.23	43.40	-450	2,638	-17.05%	大賣/鉅額交易
2020/07/03	1	41.95	7	43.20	44.90	-6	2,451	-0.24%
2020/07/02	4	41.83	4	41.74	41.60	0	2,291	0.00%
2020/07/01	0	0.00	6	39.13	39.55	-6	2,145	-0.28%
2020/06/30	0	0.00	5	38.45	38.00	-5	2,089	-0.24%
2020/06/29	0	0.00	0.3	38.80	38.90	-0.3	2,027	-0.01%
2020/06/24	1	39.30	4	38.65	38.95	-3	1,985	-0.15%
2020/06/23	2	38.80	5	39.75	38.60	-3	1,940	-0.15%
2020/06/22	5	39.35	5	40.70	41.00	0	1,820	0.00%
2020/06/19	3	36.47	6	35.92	37.30	-3	1,628	-0.18%
2020/06/18	9	36.69	0	0.00	36.15	9	1,508	0.60%
2020/06/17	1	36.80	1	36.95	36.25	0	1,393	0.00%
2020/06/16	3	36.65	6	36.36	36.90	-3	1,316	-0.23%
2020/06/15	3	36.40	12	36.02	37.25	-9	1,193	-0.75%
2020/06/12	13	34.02	16	34.52	35.40	-3	995	-0.30%
2020/06/11	0	0.00	14	32.66	32.50	-14	781	-1.79%
2020/06/10	3	30.67	6	30.81	31.35	-3	625	-0.48%
2020/06/09	6	29.45	18	28.72	29.35	-12	522	-2.30%
2020/06/08	13	28.43	7	28.74	28.80	6	484	1.24%
2020/06/05	5	27.60	3.3	27.31	27.90	1.7	394	0.43%
2020/06/03	0	0.00	1	25.50	25.30	-1	327	-0.31%
2020/06/01	0	0.00	3	24.17	23.85	-3	293	-1.02%
2020/05/29	0	0.00	30	22.63	23.20	-30	275	-10.90%
2020/05/28	0	0.00	10	22.45	22.50	-10	271	-3.68%
2020/05/27	1	23.15	20	22.85	22.70	-19	263	-7.22%
2020/05/22	0	0.00	17	21.42	21.15	-17	232	-7.32%
2020/05/21	0	0.00	1	20.80	21.20	-1	227	-0.44%
2020/05/12	0	0.00	5	20.80	20.75	-5	249	-2.00%
2020/05/06	0	0.00	1	21.00	20.75	-1	266	-0.38%
2020/04/23	5	18.70	0	0.00	18.80	5	255	1.96%
2020/04/17	6	19.48	1	19.35	19.15	5	252	1.98%
2020/04/16	0	0.00	3	19.00	19.35	-3	251	-1.19%
2020/04/07	0	0.00	2	19.08	19.00	-2	252	-0.79%
2020/03/30	0	0.00	11	17.12	18.00	-11	253	-4.34%
2020/03/27	10	17.65	0	0.00	17.40	10	251	3.97%
2020/03/20	0	0.00	15	16.20	16.40	-15	244	-6.14%
2020/03/19	10	15.86	0	0.00	15.50	10	239	4.17%
2020/03/18	10	17.30	0	0.00	17.20	10	256	3.90%
2020/03/17	10	18.25	0	0.00	18.00	10	254	3.93%
2020/03/16	12	19.73	0	0.00	19.50	12	250	4.79%
2020/03/12	0	0.00	1	22.40	21.75	-1	233	-0.43%
2020/03/02	3	24.40	0	0.00	24.10	3	236	1.27%
2020/02/27	1	24.60	1	24.65	24.65	0	235	0.00%
2020/02/25	0	0.00	11	25.00	25.25	-11	230	-4.77%
2020/02/14	0	0.00	1	25.00	25.60	-1	221	-0.45%
2020/02/12	3	25.15	0	0.00	24.90	3	208	1.44%
2020/02/10	1	23.85	3	23.87	24.00	-2	218	-0.92%
2020/02/04	0	0.00	2	22.93	23.00	-2	220	-0.91%
2020/02/03	2	21.93	0	0.00	22.40	2	221	0.90%
2020/01/31	0	0.00	1	23.90	23.45	-1	219	-0.46%
2020/01/30	0	0.00	1	23.30	23.40	-1	219	-0.46%
2020/01/17	0	0.00	1	25.00	25.05	-1	213	-0.47%
2020/01/15	0	0.00	8	24.80	24.80	-8	217	-3.67%
2020/01/14	3	25.00	0	0.00	24.90	3	223	1.34%
2020/01/07	0	0.00	1	24.45	24.45	-1	246	-0.41%
2019/12/31	12	25.25	1	25.30	25.20	11	250	4.39%
2019/12/27	4	25.50	0	0.00	25.45	4	251	1.59%
2019/12/26	0	0.00	1	25.50	25.60	-1	250	-0.40%
2019/12/13	1	24.10	0	0.00	24.15	1	261	0.38%
2019/11/28	3	26.00	0	0.00	25.90	3	269	1.11%
2019/11/26	0	0.00	5	26.27	26.05	-5	273	-1.83%
2019/11/25	0	0.00	2	26.20	26.10	-2	277	-0.72%
2019/11/22	1	25.80	0	0.00	25.85	1	281	0.36%
2019/11/21	7	25.60	0	0.00	25.80	7	288	2.43%
2019/11/20	3	25.80	1	25.80	25.85	2	316	0.63%
2019/11/18	0	0.00	1	25.95	25.95	-1	323	-0.31%
2019/11/13	1	26.10	0	0.00	26.20	1	330	0.30%
2019/11/12	22	26.17	1	26.30	26.15	21	333	6.29%
2019/11/11	1	26.70	0	0.00	26.65	1	336	0.30%
2019/11/08	23	27.33	2	27.85	26.90	21	343	6.11%
2019/11/05	0	0.00	2	27.18	27.15	-2	334	-0.60%
2019/11/04	1	26.90	3	26.95	26.90	-2	341	-0.59%
2019/10/29	1	26.90	0	0.00	26.75	1	366	0.27%
2019/10/28	0	0.00	1	27.30	26.95	-1	380	-0.26%
2019/10/25	1	26.90	2	26.90	26.90	-1	406	-0.25%
2019/10/23	2	27.30	0	0.00	27.10	2	484	0.41%
2019/10/22	2	27.25	0	0.00	27.40	2	494	0.40%
2019/10/18	1	26.70	2	26.90	27.05	-1	576	-0.17%
2019/10/15	3	26.93	0	0.00	26.95	3	559	0.54%
2019/10/14	1	26.90	0	0.00	26.95	1	561	0.18%
2019/10/08	1	27.45	0	0.00	27.15	1	567	0.18%
2019/09/25	0	0.00	1	28.00	28.05	-1	583	-0.17%
2019/09/24	4	28.61	2	28.53	28.40	2	587	0.34%
2019/09/20	0	0.00	1	28.15	28.00	-1	592	-0.17%
2019/09/19	1	27.80	0	0.00	27.75	1	591	0.17%
2019/09/16	1	28.10	0	0.00	27.95	1	595	0.17%
2019/09/12	0	0.00	2	28.45	28.45	-2	596	-0.34%
2019/09/11	1	28.80	1	29.00	28.65	0	599	0.00%
2019/09/10	0	0.00	1	28.80	28.80	-1	598	-0.17%
2019/09/09	1	28.90	0	0.00	28.90	1	599	0.17%
2019/09/06	1	29.00	0	0.00	29.15	1	599	0.17%
2019/09/04	1	29.10	1	29.75	29.75	0	592	0.00%
2019/09/03	0	0.00	2	29.10	29.00	-2	581	-0.34%
2019/09/02	0	0.00	1	28.95	29.05	-1	581	-0.17%
2019/08/30	0	0.00	3	28.78	28.65	-3	578	-0.52%
2019/08/28	2	28.85	0	0.00	28.65	2	573	0.35%
2019/08/27	1	29.45	1	29.50	29.10	0	570	0.00%
2019/08/26	1	28.90	0	0.00	29.10	1	567	0.18%
2019/08/23	6	29.12	3	29.85	29.70	3	564	0.53%
2019/08/22	4	28.49	0	0.00	28.40	4	551	0.73%
2019/08/21	1	28.20	4	28.25	28.25	-3	548	-0.55%
2019/08/20	2	28.35	5	28.05	28.00	-3	547	-0.55%
2019/08/14	2	27.85	0	0.00	27.65	2	540	0.37%
2019/08/13	0	0.00	2	28.50	28.20	-2	527	-0.38%
2019/08/12	1	28.90	0	0.00	29.20	1	525	0.19%
2019/08/07	0	0.00	6	28.15	28.15	-6	521	-1.15%
2019/08/05	2	28.50	0	0.00	28.30	2	519	0.39%
2019/08/02	2	29.05	0	0.00	29.00	2	524	0.38%
2019/08/01	5	29.56	1	29.45	29.40	4	522	0.77%
2019/07/31	1	29.55	0	0.00	29.70	1	519	0.19%
2019/07/30	7	29.71	0	0.00	29.65	7	515	1.36%
2019/07/25	5	29.90	5	30.20	30.85	0	442	0.00%
2019/07/24	0	0.00	5	29.95	29.80	-5	418	-1.19%
2019/07/23	15	30.13	12	29.64	29.50	3	419	0.72%
2019/07/22	0	0.00	20	29.58	29.95	-20	399	-5.01%
2019/07/19	0	0.00	9	28.65	28.65	-9	362	-2.48%
2019/07/16	3	28.75	0	0.00	28.40	3	396	0.76%
2019/07/11	10	28.23	1	28.05	28.10	9	568	1.58%
2019/06/27	11	29.10	0	0.00	28.60	11	849	1.29%
2019/06/25	0	0.00	2	28.40	27.90	-2	888	-0.23%
2019/06/24	0	0.00	1	28.20	28.20	-1	1,070	-0.09%
2019/06/21	10	28.50	10	28.10	28.10	0	1,198	0.00%
2019/06/18	0	0.00	10	27.45	27.40	-10	1,246	-0.80%
2019/06/12	0	0.00	2	27.45	27.55	-2	1,270	-0.16%
2019/05/29	10	27.48	10	27.10	27.40	0	1,357	0.00%
2019/05/28	10	26.57	0	0.00	26.55	10	1,348	0.74%
2019/05/17	12	27.78	10	26.85	26.85	2	1,492	0.13%
2019/05/16	0	0.00	23	27.67	27.60	-23	1,564	-1.47%
2019/05/15	1	28.05	1	27.95	28.10	0	1,603	0.00%
2019/05/14	1	25.95	6	26.83	27.40	-5	1,611	-0.31%
2019/05/13	6	27.23	0	0.00	27.00	6	1,618	0.37%
2019/05/10	0	0.00	1	28.90	28.15	-1	1,615	-0.06%
2019/05/09	6	28.88	8	28.74	28.45	-2	1,615	-0.12%
2019/05/08	5	28.70	1	28.85	29.00	4	1,615	0.25%
2019/05/07	1	29.15	0	0.00	29.10	1	1,649	0.06%
2019/05/06	0	0.00	4	28.80	28.85	-4	1,680	-0.24%
2019/05/03	9	29.94	0	0.00	29.65	9	1,689	0.53%
2019/05/02	0	0.00	16	29.59	29.60	-16	1,710	-0.94%
2019/04/29	25	29.44	20	29.25	29.25	5	1,762	0.28%
2019/04/26	0	0.00	1	30.55	30.35	-1	1,762	-0.06%
2019/04/25	0	0.00	11	31.60	31.60	-11	1,766	-0.62%
2019/04/24	0	0.00	3	32.05	31.75	-3	1,762	-0.17%
2019/04/23	0	0.00	27	31.80	31.80	-27	1,755	-1.54%
2019/04/22	60	32.65	3	32.60	32.60	57	1,750	3.26%
2019/04/19	24	32.65	19	32.72	32.60	5	1,741	0.29%
2019/04/18	10	33.10	12	32.35	32.10	-2	1,724	-0.12%
2019/04/17	4	32.60	11	32.93	32.60	-7	1,669	-0.42%
2019/04/15	0	0.00	8	32.00	31.90	-8	1,647	-0.49%
2019/04/12	32	31.25	28	30.81	30.75	4	1,608	0.25%
2019/04/11	21	31.44	24	31.75	31.50	-3	1,599	-0.19%
2019/04/10	8	30.85	3	30.80	30.80	5	1,582	0.32%
2019/04/09	20	31.50	10	30.92	30.85	10	1,586	0.63%
2019/04/08	1	31.80	2	31.60	31.30	-1	1,581	-0.06%
2019/04/03	4	31.36	10	31.37	31.20	-6	1,545	-0.39%
2019/04/02	8	30.55	0	0.00	30.55	8	1,526	0.52%
2019/04/01	2	30.95	2	30.85	30.85	0	1,544	0.00%
2019/03/28	0	0.00	2	32.00	31.80	-2	1,539	-0.13%
2019/03/27	28	32.53	6	32.85	32.80	22	1,509	1.46%
2019/03/26	0	0.00	3	31.85	33.05	-3	1,325	-0.23%
2019/03/25	0	0.00	1	29.50	30.05	-1	1,197	-0.08%
2019/03/22	0	0.00	1	29.60	30.35	-1	1,182	-0.08%
2019/03/20	3	29.40	2	29.30	29.45	1	1,147	0.09%
2019/03/14	1	29.20	0	0.00	28.95	1	1,133	0.09%
2019/03/08	2	28.70	0	0.00	28.90	2	1,156	0.17%
2019/03/06	5	29.99	3	30.02	29.60	2	1,192	0.17%
2019/02/18	1	28.45	3	28.10	28.45	-2	1,043	-0.19%
2019/02/15	4	28.58	21	28.61	28.40	-17	1,021	-1.66%
2019/02/14	0	0.00	5	27.70	27.70	-5	944	-0.53%
2019/02/12	1	26.65	5	27.05	27.00	-4	897	-0.45%
2019/01/30	7	26.58	0	0.00	26.50	7	884	0.79%
2019/01/28	2	27.33	4	27.60	27.25	-2	872	-0.23%
2019/01/25	2	27.10	3	27.42	27.10	-1	840	-0.12%
2019/01/23	4	26.99	0	0.00	27.05	4	800	0.50%
2019/01/21	1	27.30	0	0.00	27.10	1	763	0.13%
2019/01/18	0	0.00	1	26.85	26.85	-1	713	-0.14%
2019/01/14	0	0.00	6	25.43	25.35	-6	675	-0.89%
2019/01/08	6	27.33	2	27.10	26.95	4	648	0.62%
2019/01/02	4	26.78	0	0.00	26.20	4	574	0.70%
2018/12/27	0	0.00	4	25.75	25.40	-4	540	-0.74%
2018/12/25	5	27.23	0	0.00	26.35	5	519	0.96%
2018/12/22	0	0.00	1	25.75	25.60	-1	433	-0.23%
2018/12/07	2	25.15	0	0.00	25.15	2	419	0.48%
2018/11/27	1	24.60	1	24.00	24.60	0	373	0.00%
2018/11/23	1	23.65	1	23.50	23.50	0	363	0.00%
2018/11/08	1	24.70	0	0.00	23.80	1	409	0.24%
2018/11/06	2	24.05	0	0.00	23.65	2	429	0.47%
2018/10/12	1	24.15	0	0.00	24.50	1	629	0.16%
2018/10/05	0	0.00	2	27.65	27.90	-2	660	-0.30%
2018/10/04	0	0.00	4	29.04	29.00	-4	653	-0.61%
2018/10/03	1	29.30	0	0.00	29.30	1	655	0.15%
2018/10/02	2	30.50	0	0.00	30.05	2	656	0.30%
2018/09/27	0	0.00	2	30.40	30.10	-2	674	-0.30%
2018/09/25	1	29.45	2	29.50	29.30	-1	674	-0.15%
2018/09/21	2	28.90	0	0.00	29.20	2	687	0.29%
2018/09/20	2	28.85	0	0.00	28.80	2	693	0.29%
2018/09/19	2	29.60	0	0.00	29.40	2	693	0.29%
2018/09/17	0	0.00	1	29.60	29.70	-1	712	-0.14%
2018/09/14	7	30.06	0	0.00	30.35	7	721	0.97%
2018/09/03	2	31.50	0	0.00	31.20	2	926	0.22%
2018/08/20	0	0.00	1	33.75	32.40	-1	1,416	-0.07%
2018/08/17	1	34.45	0	0.00	33.90	1	1,449	0.07%
2018/08/15	3	34.10	0	0.00	34.80	3	1,624	0.18%
2018/08/14	1	34.15	5	33.76	34.80	-4	1,649	-0.24%
2018/08/13	7	34.74	0	0.00	33.60	7	1,790	0.39%
2018/08/10	2	36.50	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%
2018/08/08	1	36.85	0	0.00	36.90	1	1,918	0.05%
2018/07/31	0	0.00	15	38.00	38.10	-15	2,097	-0.72%
2018/07/30	1	38.20	0	0.00	37.90	1	2,096	0.05%
2018/07/27	0	0.00	1	39.00	38.90	-1	2,089	-0.05%
2018/07/26	0	0.00	2	39.33	39.10	-2	2,083	-0.10%
2018/07/25	4	40.48	5	40.00	39.60	-1	2,061	-0.05%
2018/07/24	17	38.54	4	38.66	38.55	13	1,968	0.66%
2018/07/23	0	0.00	2	38.30	37.40	-2	1,952	-0.10%
2018/07/19	1	38.20	0	0.00	38.00	1	1,947	0.05%
2018/07/18	1	38.15	1	39.50	38.15	0	1,961	0.00%
2018/07/16	1	38.20	0	0.00	37.80	1	1,944	0.05%
2018/07/13	0	0.00	1	38.15	38.00	-1	1,957	-0.05%
2018/07/03	1	39.80	1	38.50	37.80	0	1,992	0.00%
2018/07/02	18	39.40	8	39.40	39.00	10	1,994	0.50%
2018/06/29	0	0.00	1	38.80	38.85	-1	1,993	-0.05%
2018/06/27	5	38.50	3	38.50	38.20	2	2,012	0.10%
2018/06/20	3	38.30	0	0.00	38.60	3	2,049	0.15%
2018/06/19	6	39.30	0	0.00	39.30	6	2,073	0.29%
2018/06/15	1	39.10	0	0.00	39.10	1	2,082	0.05%
2018/06/13	1	41.35	0	0.00	40.80	1	2,155	0.05%
2018/06/12	5	42.04	10	42.14	41.80	-5	2,147	-0.23%
2018/06/11	2	42.48	26	42.16	42.15	-24	2,132	-1.13%
2018/06/07	3	41.20	3	40.30	40.30	0	2,119	0.00%
2018/06/06	2	40.45	5	41.12	41.30	-3	2,139	-0.14%
2018/06/05	6	39.73	1	40.20	40.20	5	2,161	0.23%
2018/06/04	8	40.60	4.3	40.42	40.50	3.7	2,276	0.16%
2018/06/01	5	39.66	21	40.46	39.60	-16	2,486	-0.64%
2018/05/31	26	40.60	1	40.55	40.10	25	2,657	0.94%
2018/05/30	2	41.15	2	41.10	41.00	0	2,817	0.00%
2018/05/29	10	42.99	7	42.30	41.15	3	2,862	0.10%
2018/05/28	0	0.00	14	40.46	41.90	-14	2,868	-0.49%
2018/05/25	7	39.65	8	39.34	39.15	-1	2,965	-0.03%
2018/05/24	5	39.40	2	39.50	39.50	3	3,101	0.10%
2018/05/23	4	40.23	17	39.64	39.60	-13	3,135	-0.41%
2018/05/22	2	38.20	1	38.30	38.10	1	3,165	0.03%
2018/05/21	2	39.20	2	38.80	38.80	0	3,176	0.00%
2018/05/18	8	36.78	0	0.00	37.90	8	3,055	0.26%
2018/05/17	7	38.18	4	38.08	37.10	3	3,061	0.10%
2018/05/15	2	36.25	1	36.40	36.25	1	3,088	0.03%
2018/05/14	1	36.70	1	37.00	36.95	0	3,123	0.00%
2018/05/11	0	0.00	10	35.76	35.40	-10	3,157	-0.32%
2018/05/10	2	36.80	10	36.99	36.10	-8	3,235	-0.25%
2018/05/09	0	0.00	1	35.00	34.90	-1	3,271	-0.03%
2018/05/08	7	34.66	0	0.00	34.65	7	3,501	0.20%
2018/04/25	2	31.00	2	31.00	30.85	0	4,624	0.00%
2018/04/20	3	33.85	0	0.00	33.35	3	4,756	0.06%
2018/04/19	4	33.23	2	33.80	34.05	2	4,766	0.04%
2018/04/18	3	31.80	0	0.00	31.90	3	4,797	0.06%
2018/04/16	1	32.80	0	0.00	32.60	1	4,811	0.02%
2018/04/13	1	33.75	1	34.45	33.75	0	4,811	0.00%
2018/04/12	1	34.10	0	0.00	34.10	1	4,841	0.02%
2018/04/09	0	0.00	1	35.70	34.60	-1	4,895	-0.02%
2018/04/03	0	0.00	1	34.60	34.60	-1	4,929	-0.02%
2018/04/02	1	34.30	0	0.00	34.50	1	4,929	0.02%
2018/03/31	1	34.70	4	34.65	34.05	-3	4,948	-0.06%
2018/03/30	2	35.50	0	0.00	34.60	2	4,943	0.04%
2018/03/29	4	36.20	0	0.00	35.90	4	4,958	0.08%
2018/03/27	0	0.00	16	35.73	35.45	-16	4,984	-0.32%
2018/03/26	23	35.85	12	34.85	34.80	11	4,998	0.22%
2018/03/23	0	0.00	2	34.48	34.85	-2	4,997	-0.04%
2018/03/22	0	0.00	17	35.94	35.50	-17	4,980	-0.34%
2018/03/21	1	38.00	11	37.24	37.05	-10	4,951	-0.20%
2018/03/20	11	37.61	30	37.79	37.40	-19	4,937	-0.38%
2018/03/19	2	36.88	48	36.89	36.80	-46	4,865	-0.95%
2018/03/16	0	0.00	11	36.34	36.00	-11	4,845	-0.23%
2018/03/15	0	0.00	2	36.15	36.40	-2	4,836	-0.04%
2018/03/14	2	37.60	52	37.13	36.65	-50	4,820	-1.04%
2018/03/13	8	37.83	109	37.63	37.45	-101	4,793	-2.11%	大賣/鉅額交易
2018/03/12	19	37.50	10	37.76	36.65	9	4,731	0.19%
2018/03/09	2	37.10	3.1	37.83	36.90	-1.1	4,707	-0.02%
2018/03/08	9	37.24	64	37.25	37.40	-55	4,689	-1.17%
2018/03/07	177	39.16	7	38.91	37.30	170	4,591	3.70%	大買/鉅額交易
2018/03/06	35	38.09	7	38.21	37.75	28	4,410	0.63%
2018/03/05	23	36.33	18	36.61	36.10	5	4,278	0.12%
2018/03/02	3	35.13	3	34.93	34.60	0	4,199	0.00%
2018/03/01	15	37.08	17	36.41	36.50	-2	4,145	-0.05%
2018/02/27	27	37.28	78	37.54	35.70	-51	4,037	-1.26%
2018/02/26	79	34.88	52	35.10	36.40	27	3,877	0.70%
2018/02/23	5	32.50	3	32.45	33.10	2	3,759	0.05%
2018/02/22	19	31.50	25	31.04	31.45	-6	3,922	-0.15%
2018/02/12	31	27.86	0	0.00	27.05	31	3,901	0.79%
2018/02/09	20	27.38	0	0.00	27.45	20	3,929	0.51%
2018/02/08	44	28.58	0	0.00	28.45	44	3,994	1.10%
2018/02/07	10	29.20	0	0.00	29.05	10	4,013	0.25%
2018/02/06	14	30.30	0	0.00	30.10	14	4,044	0.35%
2018/02/05	14	33.28	9	32.99	33.40	5	4,135	0.12%
2018/02/02	22	36.53	1	36.10	35.40	21	4,256	0.49%
2018/02/01	4	38.70	6	38.40	38.00	-2	4,414	-0.05%
2018/01/31	24	38.38	104	38.49	39.00	-80	4,545	-1.76%	大賣/
2018/01/30	29	39.89	35	38.41	37.10	-6	4,351	-0.14%
2018/01/29	7	37.49	34	38.24	38.50	-27	3,942	-0.68%
2018/01/26	19	34.12	43	34.82	35.00	-24	3,950	-0.61%
2018/01/25	4	32.20	3	32.57	31.85	1	3,732	0.03%
2018/01/24	0	0.00	2	31.10	31.20	-2	3,672	-0.05%
2018/01/22	0	0.00	2	31.30	31.40	-2	3,674	-0.05%
2018/01/19	0	0.00	3	31.15	31.60	-3	3,665	-0.08%
2018/01/17	13	31.75	2	31.88	31.80	11	3,624	0.30%
2018/01/16	1	32.05	3	32.12	31.65	-2	3,589	-0.06%
2018/01/12	2	31.30	2	31.38	30.70	0	3,480	0.00%
2018/01/11	0	0.00	1	29.80	29.80	-1	3,427	-0.03%
2018/01/08	1	31.20	4	30.30	30.80	-3	3,381	-0.09%
2018/01/05	0	0.00	1	30.95	31.00	-1	3,343	-0.03%
2018/01/04	3	30.72	0	0.00	30.75	3	3,309	0.09%
2018/01/03	2	30.30	0	0.00	30.40	2	3,282	0.06%