曜越 (3540)-華南永昌-南京券商分點個股進出

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
41.30
漲跌
▲1.65
漲幅
+4.16%
成交量
751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:14:30

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

曜越 (3540)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/24	1	41.30	2	41.35	41.30	-1	2,618	-0.04%
2024/04/23	3	40.40	0	0.00	39.65	3	2,611	0.11%
2024/04/19	2	41.50	0	41.10	40.40	2	2,603	0.08%
2024/04/17	0	0.00	0	43.10	42.50	0	2,588	0.00%
2024/04/16	0	42.35	1	42.90	42.25	-1	2,584	-0.04%
2024/04/15	0	44.35	3	44.00	43.90	-3	2,578	-0.12%
2024/04/12	0	45.95	1	45.45	45.10	-1	2,570	-0.04%
2024/04/11	0	45.56	2	45.75	45.30	-2	2,563	-0.08%
2024/04/03	5	48.14	11	47.15	47.00	-6	2,530	-0.24%
2024/04/02	0	0.00	4	49.11	48.35	-4	2,516	-0.16%
2024/04/01	9	49.04	17	49.11	49.55	-8	2,504	-0.32%
2024/03/29	3	49.35	3	48.50	48.50	0	2,508	0.00%
2024/03/28	1	49.05	10	49.08	48.80	-9	2,570	-0.35%
2024/03/27	5	50.32	1	50.30	50.40	4	2,595	0.15%
2024/03/26	15	50.31	17	51.48	51.00	-2	2,608	-0.08%
2024/03/25	2	49.35	16.1	49.45	48.60	-14.1	2,557	-0.55%
2024/03/22	13	49.75	6	49.56	49.40	7	2,543	0.28%
2024/03/21	2	51.05	0	0.00	50.40	2	2,524	0.08%
2024/03/20	5	51.96	23.1	50.23	50.00	-18.1	2,513	-0.72%
2024/03/19	3	52.43	1	52.20	51.80	2	2,522	0.08%
2024/03/18	13	53.06	14	52.66	52.40	-1	2,569	-0.04%
2024/03/15	8	55.04	19	54.63	54.20	-11	2,526	-0.44%
2024/03/14	51	57.31	33	57.15	56.80	18	2,450	0.73%
2024/03/13	30	56.59	17	56.18	55.00	13	2,189	0.59%
2024/03/12	23	56.37	27	56.85	56.20	-4	2,096	-0.19%
2024/03/11	11	55.27	10	55.39	54.50	1	2,003	0.05%
2024/03/08	105	57.04	96	56.81	53.90	9	1,815	0.50%	大買/
2024/03/07	43.1	55.26	30	55.86	56.80	13.1	1,475	0.89%
2024/03/06	32	50.60	25	50.10	51.70	7	1,164	0.60%
2024/03/05	16	47.45	25	47.25	47.00	-9	1,055	-0.85%
2024/03/04	0	46.50	0	0.00	46.30	0	1,020	0.00%
2024/03/01	19	45.56	9	45.54	46.25	10	1,009	0.99%
2024/02/29	4	46.08	8	45.46	45.90	-4	982	-0.41%
2024/02/27	0	42.80	0	0.00	42.40	0	924	0.00%
2024/02/23	0	44.25	1	43.70	42.55	-1	922	-0.11%
2024/02/22	1	44.25	0	44.33	43.90	1	917	0.11%
2024/02/21	0	44.29	1	43.90	44.00	-1	914	-0.11%
2024/02/20	0	44.26	0	0.00	44.00	0	914	0.00%
2024/02/19	2	44.93	0	0.00	44.70	2	914	0.22%
2024/02/16	0	44.30	3	44.65	44.80	-3	907	-0.33%
2024/02/15	0	0.00	1	43.80	43.80	-1	894	-0.11%
2024/02/05	0	43.10	1	42.95	42.55	-1	889	-0.11%
2024/02/02	2	43.73	0	0.00	43.55	2	888	0.23%
2024/01/31	0	42.60	0	0.00	42.95	0	878	0.00%
2024/01/30	3	42.60	0	42.80	42.60	3	874	0.34%
2024/01/26	0	0.00	5	42.45	41.55	-5	868	-0.58%
2024/01/25	2	42.50	0	0.00	42.25	2	865	0.23%
2024/01/24	4	43.26	0	0.00	43.10	4	861	0.46%
2024/01/23	1	43.30	1	43.40	43.45	0	862	0.00%
2024/01/19	0	0.00	2	40.75	41.00	-2	843	-0.24%
2024/01/18	2	41.30	0	0.00	40.20	2	843	0.24%
2024/01/12	0	0.00	1	41.95	41.30	-1	845	-0.12%
2024/01/10	3	42.60	0	0.00	42.60	3	846	0.35%
2024/01/09	2	42.85	0	0.00	42.30	2	845	0.24%
2024/01/03	2	44.70	0.1	44.60	44.60	1.9	838	0.22%
2023/12/29	2	44.70	0	0.00	44.80	2	832	0.24%
2023/12/28	1	45.90	0	0.00	45.50	1	826	0.12%
2023/12/26	3	45.80	0	0.00	45.55	3	829	0.36%
2023/12/25	10	47.81	17	47.44	46.30	-7	818	-0.85%
2023/12/22	5	47.21	4	47.69	47.45	1	745	0.13%
2023/12/21	0	0.00	5	45.55	46.55	-5	698	-0.72%
2023/12/20	0	0.00	0	43.60	45.10	0	669	0.00%
2023/12/19	2	43.10	3	43.20	42.95	-1	651	-0.15%
2023/12/18	3	44.73	2	44.70	44.05	1	644	0.16%
2023/12/15	3	45.72	5	44.95	44.95	-2	638	-0.31%
2023/12/14	14.1	48.13	6	47.85	46.20	8.1	631	1.28%
2023/12/13	19	46.83	26.1	46.68	46.75	-7.1	589	-1.20%
2023/12/12	0	0.00	1	44.90	44.10	-1	522	-0.19%
2023/12/11	8	45.15	8	44.55	44.80	0	521	0.00%
2023/12/08	0	0.00	5	44.70	45.00	-5	512	-0.98%
2023/12/07	7.1	45.71	2	45.30	44.55	5.1	504	1.01%
2023/12/06	5	46.56	4.1	46.33	47.50	0.9	472	0.19%
2023/12/04	10	45.06	8	44.83	44.70	2	404	0.49%
2023/12/01	2	43.73	3	44.00	44.70	-1	369	-0.27%
2023/11/30	3	42.95	1.2	43.06	42.55	1.8	343	0.52%
2023/11/29	6	42.13	6	41.95	42.25	0	310	0.00%
2023/11/28	2	41.35	0	0.00	41.35	2	300	0.67%
2023/11/21	6	40.80	0	0.00	40.50	6	304	1.97%
2023/11/20	0	0.00	1	41.00	41.05	-1	305	-0.33%
2023/11/17	0.1	40.50	0	0.00	39.65	0.1	303	0.02%
2023/11/16	0	0.00	7	40.29	40.05	-7	303	-2.31%
2023/11/13	3	39.00	2	38.90	39.00	1	318	0.31%
2023/11/09	0	0.00	2	40.45	39.60	-2	331	-0.60%
2023/11/08	6	40.17	4	40.00	40.15	2	340	0.59%
2023/11/07	0	0.00	0	39.00	39.25	0	350	0.00%
2023/11/03	0	0.00	1	38.75	38.35	-1	380	-0.26%
2023/10/26	2	38.70	0	0.00	38.65	2	507	0.39%
2023/10/25	0	0.00	2	39.80	39.65	-2	526	-0.38%
2023/10/24	0	38.00	0	0.00	38.80	0	546	0.01%
2023/10/23	2	37.30	0	0.00	37.10	2	618	0.32%
2023/10/20	0	0.00	7	36.59	36.70	-7	708	-0.99%
2023/10/18	3	38.55	2	38.33	38.20	1	815	0.12%
2023/10/13	0.1	41.00	0	0.00	40.90	0.1	1,017	0.01%
2023/10/12	0.1	40.65	0	0.00	40.65	0.1	1,313	0.01%
2023/10/06	2	40.90	1	40.90	40.80	1	1,516	0.07%
2023/10/03	10	41.93	0	0.00	41.10	10	1,662	0.60%
2023/10/02	1	41.70	0	40.83	41.70	1	1,669	0.06%
2023/09/28	1	40.20	1	40.10	39.95	0	1,682	0.00%
2023/09/27	0	0.00	0	40.95	38.70	0	1,707	0.00%
2023/09/26	0	0.00	0	40.00	39.20	0	1,747	0.00%
2023/09/25	0	0.00	0	39.60	40.00	0	1,790	0.00%
2023/09/20	0	0.00	0	40.05	39.70	0	1,810	0.00%
2023/09/19	0	0.00	0	42.00	39.70	0	1,815	0.00%
2023/09/15	0	0.00	1	40.90	41.00	-1	1,839	-0.05%
2023/08/30	0	0.00	0.1	41.85	42.10	-0.1	2,118	0.00%
2023/08/28	1.1	41.05	1	41.45	40.70	0.1	2,175	0.00%
2023/08/21	4	44.93	4	44.85	44.85	0	2,622	0.00%
2023/08/18	3	45.77	1	45.80	44.80	2	2,660	0.08%
2023/08/17	1	44.95	1	45.55	45.80	0	2,729	0.00%
2023/08/02	4	47.28	2	47.85	45.95	2	3,204	0.06%
2023/08/01	3	51.27	14	48.93	48.90	-11	3,193	-0.34%
2023/07/31	0	0.00	4	52.45	50.80	-4	3,177	-0.13%
2023/07/28	6	51.73	3	51.89	52.10	3	3,157	0.09%
2023/07/27	5.1	52.65	5	52.10	52.10	0.1	3,148	0.00%
2023/07/26	16	55.06	1	53.03	52.10	15	3,145	0.48%
2023/07/25	5	55.38	8	56.75	57.10	-3	3,089	-0.10%
2023/07/24	7	54.76	4	56.08	54.40	3	3,003	0.10%
2023/07/21	0	0.00	3	53.90	53.80	-3	2,941	-0.10%
2023/07/20	1	52.30	5	53.86	53.80	-4	2,920	-0.14%
2023/07/19	7	54.53	8.1	52.90	52.00	-1.1	2,891	-0.04%
2023/07/18	11	56.41	10	56.37	54.60	1	2,873	0.03%
2023/07/17	27	59.80	26	60.65	59.60	1	2,784	0.04%
2023/07/14	43	56.04	54	58.34	59.10	-11	2,507	-0.44%
2023/07/13	7	52.66	8	54.44	53.80	-1	2,407	-0.04%
2023/07/12	1	54.00	7	53.29	51.50	-6	2,362	-0.25%
2023/07/11	19	54.03	9	53.72	54.30	10	2,340	0.43%
2023/07/07	7	52.20	4	52.11	52.10	3	2,361	0.13%
2023/07/05	7	52.99	7	53.39	53.50	0	2,401	0.00%
2023/07/04	2	53.30	5	52.98	52.80	-3	2,384	-0.13%
2023/07/03	0	51.70	9	51.41	51.70	-9	2,374	-0.38%
2023/06/29	0	0.00	2	49.00	48.70	-2	2,502	-0.08%
2023/06/27	2	47.40	0.1	48.65	47.60	1.9	2,503	0.08%
2023/06/26	2	48.50	10	49.21	48.45	-8	2,510	-0.32%
2023/06/21	10	48.72	0	48.10	48.90	10	2,503	0.40%
2023/06/20	0	0.00	1	47.55	47.25	-1	2,496	-0.04%
2023/06/16	2	48.70	1	48.80	48.35	1	2,484	0.04%
2023/06/15	1	49.10	0	0.00	49.15	1	2,474	0.04%
2023/06/14	1	48.35	1	49.70	48.35	0	2,468	0.00%
2023/06/13	2	49.13	2	49.68	49.50	0	2,448	0.00%
2023/06/12	25	51.06	21	49.32	49.20	4	2,427	0.16%
2023/06/09	1	53.90	12	53.68	54.20	-11	2,353	-0.47%
2023/06/08	10	51.81	15	51.00	51.00	-5	2,299	-0.22%
2023/06/07	5	52.46	15.1	52.30	52.30	-10.1	2,285	-0.44%
2023/06/06	11	52.48	8	52.20	52.20	3	2,284	0.13%
2023/06/05	19	52.91	20	53.24	53.20	-1	2,266	-0.04%
2023/06/02	8	52.39	8	52.10	51.80	0	2,228	0.00%
2023/06/01	8	51.23	8	51.66	52.00	0	2,199	0.00%
2023/05/31	13	51.40	25	52.02	51.60	-12	2,178	-0.55%
2023/05/30	17	51.78	13	51.62	50.80	4	2,142	0.19%
2023/05/29	28	54.19	7	53.63	53.00	21	2,098	1.00%
2023/05/26	24	51.68	9.1	50.97	52.70	14.9	1,994	0.74%
2023/05/25	7	49.25	9	49.39	48.10	-2	1,847	-0.11%
2023/05/24	2.1	47.27	5	47.45	48.30	-2.9	1,784	-0.16%
2023/05/23	9	47.30	2	48.50	47.70	7	1,754	0.40%
2023/05/22	2	46.78	8	46.71	46.80	-6	1,689	-0.36%
2023/05/19	6	44.50	3	44.68	44.00	3	1,631	0.18%
2023/05/18	0	0.00	1	45.20	45.65	-1	1,625	-0.06%
2023/05/17	2	43.95	10	44.17	44.80	-8	1,668	-0.48%
2023/05/16	13	45.06	7	45.91	44.10	6	1,639	0.37%
2023/05/15	5.1	43.78	2	43.00	44.50	3.1	1,486	0.21%
2023/05/12	16	43.68	30.1	42.81	43.75	-14.1	1,432	-0.98%
2023/05/11	6	40.09	2	39.70	39.80	4	1,324	0.30%
2023/05/10	4	40.24	5	40.97	41.55	-1	1,309	-0.08%
2023/05/09	1	42.70	2	42.20	41.85	-1	1,288	-0.08%
2023/05/08	5	41.51	9	41.84	41.80	-4	1,257	-0.32%
2023/05/04	2	40.40	4	39.90	39.90	-2	1,225	-0.16%
2023/05/03	7	41.04	0	40.95	40.80	7	1,214	0.58%
2023/05/02	2	42.60	3.3	42.50	42.15	-1.3	1,201	-0.11%
2023/04/28	0	0.00	6	40.37	40.75	-6	1,177	-0.51%
2023/04/27	0	0.00	0	38.90	38.90	0	1,158	0.00%
2023/04/26	4	38.13	1	38.15	38.75	3	1,155	0.26%
2023/04/25	5	39.90	0	0.00	38.90	5	1,144	0.44%
2023/04/21	0	0.00	5	40.60	39.80	-5	1,118	-0.45%
2023/04/20	11	42.36	4	42.16	41.40	7	1,090	0.64%
2023/04/19	8	43.15	8	43.74	43.95	0	1,053	0.00%
2023/04/18	10	42.90	10	43.32	43.50	0	1,029	0.00%
2023/04/17	5	42.62	7	42.64	42.50	-2	985	-0.20%
2023/04/14	9	43.29	4	42.74	42.50	5	962	0.52%
2023/04/13	6	42.00	10	42.28	41.70	-4	928	-0.43%
2023/04/12	2	41.03	0	41.07	40.95	2	861	0.23%
2023/04/11	9.3	40.24	9.3	40.84	41.50	0	815	0.00%
2023/04/10	0	39.54	0	0.00	38.60	0	767	0.00%
2023/04/07	0	38.90	0	39.00	37.80	0	738	0.00%
2023/04/06	2	38.50	0	0.00	38.30	2	725	0.28%
2023/03/31	2	36.85	2	37.40	38.00	0	693	0.00%
2023/03/30	1	36.55	13	36.81	37.65	-12	564	-2.12%
2023/03/29	0	34.10	1	34.20	34.25	-1	511	-0.20%
2023/03/28	3	34.15	0	0.00	34.05	3	513	0.58%
2023/03/27	1	35.55	4	35.51	35.80	-3	503	-0.60%
2023/03/24	2	34.75	1	34.85	34.60	1	502	0.20%
2023/03/23	2	35.30	2	35.70	34.10	0	511	0.00%
2023/03/22	0	34.75	0	0.00	34.40	0	509	0.00%
2023/03/21	0	33.40	0	33.20	33.40	0	519	0.00%
2023/03/14	0	33.88	0	0.00	34.05	0	558	0.00%
2023/03/13	3	32.50	3	33.50	33.50	0	564	0.00%
2023/03/10	6	34.40	1	35.30	34.30	5	555	0.90%
2023/03/09	2	36.50	7	35.93	35.35	-5	547	-0.91%
2023/03/08	2	35.30	0	0.00	35.35	2	532	0.38%
2023/03/07	2	34.88	0	0.00	35.10	2	526	0.38%
2023/03/02	0	0.00	3	33.80	33.95	-3	502	-0.60%
2023/03/01	0	34.15	0	0.00	33.60	0	495	0.00%
2023/02/23	0	0.00	4	34.03	34.20	-4	429	-0.93%
2023/02/22	2	34.40	2	33.90	33.90	0	421	0.00%
2023/02/21	4	33.70	0	0.00	33.70	4	407	0.98%
2023/02/20	5	34.62	2	34.55	34.45	3	393	0.76%
2023/02/17	3	34.18	26	34.26	35.00	-23	380	-6.05%
2023/02/16	21	33.71	0	0.00	34.20	21	365	5.75%
2023/02/15	8	34.46	12.5	34.94	34.20	-4.5	337	-1.33%
2023/02/14	0	0.00	4	32.85	32.85	-4	251	-1.60%
2023/02/13	0	0.00	1	29.20	29.90	-1	231	-0.43%
2023/02/08	1	29.00	2	28.90	29.00	-1	219	-0.45%
2023/02/03	0	28.80	0	0.00	27.70	0	210	0.00%
2023/01/31	0	0.00	5	26.80	27.05	-5	202	-2.47%
2023/01/17	5	26.20	0	0.00	26.30	5	200	2.49%
2023/01/16	0	0.00	0.1	26.00	26.00	-0.1	200	-0.03%
2023/01/10	2.1	28.00	0	0.00	28.20	2.1	188	1.09%
2023/01/03	0	28.60	0	0.00	27.90	0	189	0.00%
2022/12/22	0	0.00	0	27.10	27.25	0	182	0.00%
2022/12/20	0	0.00	0	27.50	26.45	0	181	-0.01%
2022/12/16	1	28.90	0	0.00	28.50	1	173	0.58%
2022/12/15	2	29.27	7	29.30	29.85	-5	161	-3.08%
2022/12/07	2	26.25	2	26.95	26.65	0	110	0.00%
2022/12/02	0	0.00	5	23.32	23.50	-5	61	-8.07%
2022/11/25	0	0.00	2	23.00	22.95	-2	61	-3.24%
2022/11/14	0	0.00	0	23.65	22.55	0	80	0.00%
2022/11/10	3	22.80	0	0.00	22.45	3	80	3.71%
2022/11/08	2	23.00	0	0.00	22.65	2	86	2.32%
2022/11/04	0	23.80	0	0.00	22.00	0	88	0.00%
2022/10/31	0	20.80	0	0.00	21.45	0	96	0.00%
2022/10/17	0	21.50	0	0.00	21.30	0	109	0.02%
2022/10/14	0	0.00	0	21.45	21.50	0	110	0.00%
2022/10/13	0	0.00	0	22.10	20.55	0	116	0.00%
2022/09/28	0	0.00	1	22.35	22.10	-1	132	-0.76%
2022/09/27	1	22.50	0	0.00	23.15	1	132	0.75%
2022/09/13	0	27.00	0	0.00	24.95	0	153	0.00%
2022/09/12	0	0.00	9	24.93	25.00	-9	156	-5.75%
2022/09/08	0	0.00	1	25.00	25.05	-1	157	-0.63%
2022/08/16	2	27.60	0	0.00	27.35	2	195	1.02%
2022/08/12	0	0.00	2	26.80	26.90	-2	191	-1.04%
2022/08/11	2	26.25	0	0.00	26.40	2	191	1.05%
2022/07/12	0	23.00	0	0.00	22.75	0	185	0.00%
2022/07/01	0	0.00	1	25.10	23.90	-1	183	-0.54%
2022/06/28	7	29.36	0	0.00	28.90	7	182	3.83%
2022/06/24	1	27.45	0	0.00	27.45	1	176	0.57%
2022/06/23	2	27.30	0	0.00	27.10	2	177	1.13%
2022/06/22	1	27.15	0	0.00	27.15	1	176	0.57%
2022/06/17	2	28.30	0	0.00	28.30	2	171	1.17%
2022/06/15	4	29.55	0	0.00	29.20	4	171	2.33%
2022/06/13	0	0.00	0	30.60	29.05	0	169	0.00%
2022/06/10	0	0.00	5	31.15	30.65	-5	170	-2.93%
2022/06/09	1	31.15	0	0.00	30.85	1	170	0.59%
2022/06/07	2.1	30.65	0	0.00	30.70	2.1	168	1.25%
2022/06/06	5	31.00	0.1	31.15	31.50	4.9	163	3.01%
2022/05/31	0.1	26.75	0	0.00	26.70	0.1	138	0.07%
2022/05/25	0	0.00	1	26.20	26.40	-1	139	-0.72%
2022/05/18	0	0.00	0	26.70	27.30	0	152	0.00%
2022/05/16	0	0.00	1	26.05	25.80	-1	151	-0.66%
2022/04/27	0	0.00	1	28.90	29.30	-1	151	-0.66%
2022/04/25	1	31.60	2	31.35	30.25	-1	148	-0.67%
2022/04/18	0	35.00	0	35.00	32.50	0	160	0.00%
2022/04/13	0	35.30	0	0.00	35.30	0	168	0.00%
2022/04/12	0	35.55	0	0.00	35.10	0	184	0.01%
2022/04/11	0	36.95	0	0.00	36.05	0	186	0.00%
2022/04/07	0	36.60	0.1	37.35	36.95	-0.1	193	-0.05%
2022/04/06	0	36.50	0	0.00	36.65	0	196	0.00%
2022/03/23	0.1	36.95	9	36.68	36.80	-8.9	279	-3.18%
2022/03/22	0	36.94	1	36.30	36.95	-1	296	-0.34%
2022/03/21	0	0.00	1	36.40	36.60	-1	303	-0.33%
2022/03/18	0	35.05	5.1	35.02	35.50	-5.1	303	-1.70%
2022/03/17	0	35.40	1	34.80	34.70	-1	303	-0.33%
2022/03/15	1	35.00	0	0.00	34.80	1	304	0.33%
2022/03/14	0	36.40	0	0.00	36.10	0	303	0.00%
2022/03/11	1	36.60	0.5	37.50	36.70	0.5	302	0.18%
2022/03/09	0	37.20	0	0.00	37.15	0	300	0.00%
2022/03/07	0	0.00	2	37.40	37.25	-2	301	-0.66%
2022/03/04	0	39.00	2	38.40	38.55	-2	298	-0.67%
2022/02/23	0	40.15	2.2	40.15	40.05	-2.2	314	-0.70%
2022/02/22	3	40.30	0	0.00	40.15	3	317	0.94%
2022/02/21	2	41.20	2	40.78	41.20	0	321	0.00%
2022/02/17	0.3	39.85	0	0.00	39.25	0.3	321	0.08%
2022/02/14	0	0.00	2	39.95	39.80	-2	331	-0.60%
2022/02/11	0	40.95	0	0.00	39.75	0	334	0.00%
2022/02/08	0	39.85	0	0.00	40.00	0	339	0.00%
2022/02/07	0	38.50	0	0.00	39.50	0	339	0.00%
2022/01/26	0	0.00	1	38.15	37.90	-1	340	-0.29%
2022/01/21	0	0.00	0	39.50	39.00	0	352	0.00%
2022/01/18	3	40.00	0	0.00	40.05	3	355	0.84%
2022/01/17	0	39.60	0	39.60	39.55	0	355	0.00%
2022/01/07	2	42.50	2	43.90	42.40	0	351	0.00%
2022/01/05	0	0.00	0.7	43.90	44.05	-0.7	347	-0.20%
2022/01/03	2	43.08	0	0.00	42.50	2	332	0.60%
2021/12/29	0	0.00	3	44.23	43.70	-3	328	-0.91%
2021/12/28	1	43.90	3	45.80	44.20	-2	328	-0.61%
2021/12/27	3	44.43	1	44.25	44.70	2	309	0.65%
2021/12/24	1	42.15	0	0.00	42.70	1	280	0.36%
2021/12/21	0	0.00	1	40.10	39.90	-1	272	-0.37%
2021/12/16	2	42.25	0	0.00	42.00	2	271	0.74%
2021/12/09	0	0.00	1	39.45	39.60	-1	284	-0.35%
2021/12/08	1	39.10	0	0.00	39.10	1	287	0.35%
2021/11/24	7	40.96	0.1	40.50	40.60	6.9	304	2.26%
2021/11/18	0	39.10	6	38.75	38.70	-6	302	-1.98%
2021/11/16	0	0.00	0	40.05	39.25	0	297	0.00%
2021/11/09	0	0.00	0.7	42.25	42.25	-0.7	311	-0.22%
2021/11/01	0	0.00	2.2	41.58	42.40	-2.2	329	-0.67%
2021/10/13	0	0.00	8	37.10	37.10	-8	358	-2.23%
2021/10/05	8	39.43	0	0.00	40.20	8	441	1.81%
2021/10/04	0	0.00	13	37.88	37.70	-13	438	-2.97%
2021/09/17	7	55.43	0	0.00	55.60	7	445	1.57%
2021/09/16	1	54.70	0	0.00	54.90	1	438	0.23%
2021/09/15	1	54.00	0	0.00	54.70	1	441	0.23%
2021/09/13	6	54.70	1	54.50	54.80	5	452	1.11%
2021/09/09	0	0.00	1	52.90	53.20	-1	462	-0.22%
2021/09/08	1	52.20	0	0.00	52.20	1	463	0.22%
2021/09/06	4	55.28	3	54.83	54.20	1	472	0.21%
2021/09/03	1	53.20	2	53.50	53.00	-1	504	-0.20%
2021/09/01	0	0.00	2	54.20	53.90	-2	513	-0.39%
2021/08/30	1	54.30	0	0.00	55.00	1	514	0.19%
2021/08/26	3	53.13	1	53.10	53.10	2	517	0.39%
2021/08/25	0	0.00	1	51.20	52.80	-1	525	-0.19%
2021/08/24	1	50.10	1	50.80	50.10	0	528	0.00%
2021/08/19	4	49.65	0	0.00	49.50	4	554	0.72%
2021/08/16	1	49.20	0	0.00	49.25	1	568	0.18%
2021/08/11	1	53.10	2	52.70	51.50	-1	616	-0.16%
2021/08/10	1	57.00	0	0.00	55.50	1	622	0.16%
2021/08/03	0	0.00	0	56.80	58.00	0	739	0.00%
2021/07/27	0	0.00	3	60.40	59.30	-3	856	-0.35%
2021/07/26	1	59.00	1	59.70	59.60	0	871	0.00%
2021/07/23	0	59.10	0	0.00	59.00	0	875	0.00%
2021/07/21	0	0.00	4	58.90	58.50	-4	887	-0.45%
2021/07/19	0	0.00	0	61.00	60.70	0	896	0.00%
2021/07/16	1	61.20	0	0.00	61.00	1	925	0.11%
2021/07/13	10	60.39	9	60.90	60.50	1	968	0.10%
2021/07/12	1	67.10	1	66.30	67.00	0	922	0.00%
2021/07/05	0	0.00	1	67.80	67.60	-1	1,188	-0.08%
2021/06/29	0	0.00	0	68.10	67.90	0	1,410	0.00%
2021/06/24	1	66.80	0	0.00	66.80	1	1,524	0.07%
2021/06/22	0	0.00	1	67.20	66.00	-1	1,641	-0.06%
2021/06/16	0	0.00	0	68.50	67.90	0	1,730	0.00%
2021/06/11	1	69.00	1	70.00	68.40	0	1,819	0.00%
2021/06/10	0	0.00	1	72.50	71.70	-1	1,836	-0.05%
2021/06/09	1	71.80	0	0.00	71.40	1	1,882	0.05%
2021/06/08	0	0.00	1	71.00	71.00	-1	1,921	-0.05%
2021/06/02	2	71.95	0	72.00	72.10	2	2,154	0.09%
2021/06/01	0	0.00	2	72.10	72.30	-2	2,197	-0.09%
2021/05/31	0	0.00	4	71.80	71.10	-4	2,265	-0.18%
2021/05/28	1	71.00	3	71.80	71.10	-2	2,461	-0.08%
2021/05/27	0	0.00	1	71.00	70.70	-1	2,648	-0.04%
2021/05/26	0	0.00	3	70.83	70.80	-3	2,855	-0.11%
2021/05/25	2	71.50	0	0.00	70.80	2	3,128	0.06%
2021/05/24	1	69.50	0	0.00	69.70	1	3,431	0.03%
2021/05/21	0	0.00	1	68.50	68.10	-1	3,723	-0.03%
2021/05/20	10	67.40	7	68.30	66.70	3	3,896	0.08%
2021/05/18	3	60.40	3	61.90	64.20	0	4,009	0.00%
2021/05/17	2	59.35	0	0.00	58.40	2	4,021	0.05%
2021/05/14	2	66.25	2	64.60	64.50	0	4,047	0.00%
2021/05/13	2	65.85	1	64.80	65.70	1	4,083	0.02%
2021/05/12	2	65.90	1	64.50	65.20	1	4,147	0.02%
2021/05/11	6	72.45	2	72.00	70.40	4	4,158	0.10%
2021/05/10	1	75.40	0	0.00	75.10	1	4,153	0.02%
2021/05/07	4	74.28	0	0.00	75.90	4	4,145	0.10%
2021/05/06	3	72.47	0	0.00	72.90	3	4,123	0.07%
2021/05/05	0	0.00	2	73.50	71.70	-2	4,110	-0.05%
2021/05/04	2	69.95	1	68.80	68.00	1	4,078	0.02%
2021/05/03	0	0.00	3	72.77	71.00	-3	4,070	-0.07%
2021/04/29	1	74.70	12	75.07	74.70	-11	4,059	-0.27%
2021/04/28	2	75.45	2	75.90	75.10	0	4,062	0.00%
2021/04/27	3	76.00	1	76.30	76.00	2	4,081	0.05%
2021/04/26	1	76.30	0	0.00	76.40	1	4,093	0.02%
2021/04/22	1	76.20	0	0.00	74.20	1	4,128	0.02%
2021/04/21	3	76.83	0	0.00	76.60	3	4,119	0.07%
2021/04/20	0	0.00	0	76.60	77.00	0	4,125	0.00%
2021/04/19	3	76.60	1	76.61	76.60	2	4,132	0.05%
2021/04/16	1	78.20	0	0.00	78.10	1	4,107	0.02%
2021/04/14	16	77.28	1	77.80	77.40	15	4,085	0.37%
2021/04/13	6	77.38	17	77.25	76.10	-11	4,044	-0.27%
2021/04/12	4	81.00	4	82.35	80.50	0	3,986	0.00%
2021/04/09	11	81.86	11	81.55	81.50	0	3,960	0.00%
2021/04/08	11	83.09	10	81.85	82.90	1	3,886	0.03%
2021/04/07	0	0.00	11	79.35	79.20	-11	3,793	-0.29%
2021/04/06	2	77.80	8	79.29	79.20	-6	3,777	-0.16%
2021/04/01	13	79.75	0	0.00	79.00	13	3,740	0.35%
2021/03/31	20	79.36	1	79.80	79.80	19	3,709	0.51%
2021/03/30	2	78.35	1	79.10	78.50	1	3,683	0.03%
2021/03/29	2	78.95	1	79.30	79.30	1	3,661	0.03%
2021/03/26	14	78.79	13	79.25	79.10	1	3,640	0.03%
2021/03/25	2	75.95	2	76.40	75.90	0	3,592	0.00%
2021/03/24	0	75.80	4	75.73	75.60	-4	3,591	-0.11%
2021/03/23	5	75.22	2	75.66	75.10	3	3,587	0.08%
2021/03/22	6	76.83	3	76.93	76.20	3	3,569	0.08%
2021/03/19	1	78.41	0	0.00	78.00	1	3,543	0.03%
2021/03/18	3	78.83	3	78.83	78.90	0	3,524	0.00%
2021/03/17	3	78.27	1	78.40	78.10	2	3,510	0.06%
2021/03/16	3	78.67	4	77.88	77.70	-1	3,461	-0.03%
2021/03/15	1	77.00	11	78.21	78.30	-10	3,422	-0.29%
2021/03/12	10	75.70	0	0.00	76.30	10	3,387	0.30%
2021/03/11	8	76.51	1	76.20	76.80	7	3,371	0.21%
2021/03/10	1	74.50	2	72.80	72.80	-1	3,312	-0.03%
2021/03/09	6	74.20	5	73.86	73.60	1	3,295	0.03%
2021/03/08	3	75.10	1	74.11	73.30	2	3,268	0.06%
2021/03/05	2	77.85	3	77.50	76.00	-1	3,222	-0.03%
2021/03/04	3	78.60	7	78.59	77.90	-4	3,192	-0.13%
2021/03/03	17	78.97	18	78.57	78.00	-1	3,134	-0.03%
2021/03/02	20	82.51	12	82.62	81.00	8	2,954	0.27%
2021/02/26	7	82.40	11	83.15	84.00	-4	2,840	-0.14%
2021/02/25	26	83.57	18	83.20	80.50	8	2,799	0.29%
2021/02/24	19	82.77	118	81.43	81.90	-99	2,573	-3.85%	大賣/
2021/02/23	42	79.08	28	78.99	79.00	14	2,292	0.61%
2021/02/22	11	73.52	18	74.88	75.30	-7	2,030	-0.35%
2021/02/19	30	67.00	5	68.20	68.50	25	1,867	1.34%
2021/02/18	3	67.00	0	0.00	66.50	3	1,846	0.16%
2021/02/17	2	65.81	12	66.21	66.50	-10	1,793	-0.56%
2021/02/05	5	66.20	0	0.00	64.80	5	1,811	0.28%
2021/02/04	0	64.80	1	65.40	64.80	-1	1,925	-0.05%
2021/02/03	0	0.00	1	63.20	64.30	-1	1,898	-0.05%
2021/02/02	0	0.00	4	60.90	61.90	-4	1,860	-0.22%
2021/01/29	0	65.00	1	59.10	59.00	-1	1,845	-0.05%
2021/01/26	0	0.00	0.1	61.50	61.00	-0.1	1,879	0.00%
2021/01/25	3	61.50	0	0.00	61.90	3	1,886	0.16%
2021/01/22	0	0.00	1	60.50	60.20	-1	1,892	-0.05%
2021/01/20	2	61.67	0	0.00	60.20	2	1,923	0.10%
2021/01/19	2	64.10	0	0.00	63.20	2	1,924	0.10%
2021/01/18	2	64.00	4	64.60	65.10	-2	1,920	-0.10%
2021/01/15	6	64.00	0	0.00	64.00	6	1,930	0.31%
2021/01/14	2	63.65	2	63.95	63.50	0	1,930	0.00%
2021/01/13	0	0.00	6	62.22	63.00	-6	1,943	-0.31%
2021/01/12	4	61.23	0	0.00	61.20	4	1,959	0.20%
2021/01/11	1	63.00	2	62.50	63.40	-1	2,021	-0.05%
2021/01/08	3	62.20	6	63.57	62.20	-3	2,075	-0.14%
2021/01/07	3	63.10	0	0.00	62.80	3	2,256	0.13%
2021/01/06	3	62.50	1	63.80	63.40	2	2,420	0.08%
2021/01/05	3	64.50	0	0.00	64.50	3	2,459	0.12%
2021/01/04	1	62.10	0	0.00	62.30	1	2,473	0.04%
2020/12/31	1	62.30	1	61.90	61.30	0	2,514	0.00%
2020/12/30	1	61.60	0	0.00	61.80	1	2,539	0.04%
2020/12/28	0	0.00	2	62.20	62.40	-2	2,733	-0.07%
2020/12/25	8	63.48	2	62.80	63.10	6	2,785	0.22%
2020/12/24	1	62.10	3	61.30	62.50	-2	2,813	-0.07%
2020/12/23	2	59.90	0	0.00	59.60	2	2,884	0.07%
2020/12/22	34	60.99	16	59.44	59.20	18	2,957	0.61%
2020/12/21	1	59.30	29	60.17	59.80	-28	3,079	-0.91%
2020/12/14	1	67.10	1	66.90	67.40	0	3,365	0.00%
2020/12/11	1	65.50	0	0.00	65.50	1	3,473	0.03%
2020/12/09	31	68.39	0	0.00	67.80	31	3,874	0.80%
2020/12/07	2	67.30	0	0.00	67.00	2	4,135	0.05%
2020/12/04	1	68.00	0	0.00	68.50	1	4,227	0.02%
2020/12/03	2	68.75	2	67.75	67.70	0	4,407	0.00%
2020/12/02	3	68.10	0	0.00	67.90	3	4,527	0.07%
2020/12/01	2	68.85	0	0.00	68.70	2	4,590	0.04%
2020/11/30	1	70.00	6	70.50	69.60	-5	4,681	-0.11%
2020/11/27	1	70.90	0	0.00	71.00	1	4,825	0.02%
2020/11/26	5	71.24	1	71.10	71.50	4	4,969	0.08%
2020/11/25	6	72.77	3	74.63	71.10	3	5,156	0.06%
2020/11/24	3	74.33	3	73.20	73.20	0	5,206	0.00%
2020/11/23	0	0.00	1	71.00	70.90	-1	5,312	-0.02%
2020/11/20	0	0.00	3	69.77	70.00	-3	5,590	-0.05%
2020/11/19	1	69.90	1	69.10	68.90	0	5,936	0.00%
2020/11/18	0	0.00	1	68.10	68.70	-1	6,386	-0.02%
2020/11/17	3	68.00	0	0.00	67.50	3	6,653	0.05%
2020/11/16	1	69.70	1	69.30	69.30	0	7,043	0.00%
2020/11/13	10	69.74	2	70.30	70.40	8	7,535	0.11%
2020/11/12	6	70.23	8	69.86	69.00	-2	7,785	-0.03%
2020/11/11	4	66.18	19	66.40	66.10	-15	7,722	-0.19%
2020/11/10	2	67.45	2	67.70	67.20	0	7,811	0.00%
2020/11/09	7	69.33	7	70.44	70.60	0	7,951	0.00%
2020/11/06	1	68.30	1	69.10	68.70	0	8,034	0.00%
2020/11/05	1	68.20	1	68.20	68.10	0	8,123	0.00%
2020/11/04	3	66.80	2	66.55	68.20	1	8,245	0.01%
2020/11/02	0	65.00	0	0.00	64.60	0	8,676	0.00%
2020/10/30	1	67.10	1	67.30	65.20	0	8,871	0.00%
2020/10/29	4	67.50	4	66.20	67.80	0	8,987	0.00%
2020/10/28	1	67.10	3	68.10	67.00	-2	9,023	-0.02%
2020/10/27	3	68.00	2	67.65	68.00	1	9,062	0.01%
2020/10/26	1	69.00	1	69.50	68.80	0	9,098	0.00%
2020/10/23	3	70.00	1	69.90	69.80	2	9,188	0.02%
2020/10/22	4	68.88	4	69.35	68.60	0	9,238	0.00%
2020/10/21	1	70.90	3	70.00	69.70	-2	9,300	-0.02%
2020/10/20	16	70.98	16	70.60	70.60	0	9,362	0.00%
2020/10/19	6	70.47	3	71.30	70.70	3	9,413	0.03%
2020/10/16	3	73.47	6	73.60	72.00	-3	9,455	-0.03%
2020/10/15	19	76.68	12	76.21	74.30	7	9,824	0.07%
2020/10/14	12	75.11	17	76.08	76.70	-5	10,015	-0.05%
2020/10/13	2	70.65	2	71.10	71.80	0	10,142	0.00%
2020/10/12	3	71.60	0	0.00	70.80	3	10,283	0.03%
2020/10/08	5	72.80	0	0.00	72.50	5	10,584	0.05%
2020/10/07	0	0.00	9	73.60	72.80	-9	10,763	-0.08%
2020/10/06	16	72.59	3	73.37	72.80	13	10,847	0.12%
2020/10/05	13	73.27	15	73.49	73.10	-2	10,807	-0.02%
2020/09/30	4	71.58	2	72.10	72.30	2	10,736	0.02%
2020/09/29	7	70.93	11	70.87	70.90	-4	10,703	-0.04%
2020/09/28	1	68.10	1	71.40	71.00	0	10,767	0.00%
2020/09/25	14	70.04	14	67.12	66.70	0	10,860	0.00%
2020/09/24	23	71.70	26	70.30	69.50	-3	10,936	-0.03%
2020/09/23	16	70.80	7	70.16	70.50	9	10,934	0.08%
2020/09/22	6	69.48	5	69.34	71.10	1	10,928	0.01%
2020/09/21	6	71.58	5	73.40	70.70	1	10,895	0.01%
2020/09/18	1	72.00	5	72.56	72.90	-4	10,873	-0.04%
2020/09/17	3	71.07	5	71.56	70.80	-2	10,811	-0.02%
2020/09/16	1	71.70	6	71.82	71.30	-5	10,866	-0.05%
2020/09/15	67	71.22	157	71.99	71.30	-90	10,937	-0.82%	大賣/
2020/09/14	103	69.38	14	67.01	69.60	89	10,773	0.83%	大買/
2020/09/11	15	65.19	3	66.30	63.30	12	10,731	0.11%
2020/09/10	5	68.50	6	68.58	69.00	-1	10,661	-0.01%
2020/09/09	7	70.54	4	69.40	72.30	3	10,650	0.03%
2020/09/08	8	71.48	8	72.73	70.30	0	10,730	0.00%
2020/09/07	10	73.92	117	72.34	71.90	-107	10,751	-1.00%	大賣/鉅額交易
2020/09/04	18	79.72	6	80.45	79.80	12	10,764	0.11%
2020/09/03	133	83.91	8.1	83.31	82.00	124.9	10,793	1.16%	大買/鉅額交易
2020/09/02	34	82.88	43	82.60	82.00	-9	10,715	-0.08%
2020/09/01	22	80.96	160	80.14	80.10	-138	10,636	-1.30%	大賣/鉅額交易
2020/08/31	18	83.93	9	84.31	82.70	9	10,516	0.09%
2020/08/28	32	87.31	35	87.33	87.20	-3	10,330	-0.03%
2020/08/27	24	87.54	16	87.76	87.20	8	10,220	0.08%
2020/08/26	57	84.57	59	86.62	86.50	-2	9,949	-0.02%
2020/08/25	110	85.63	65	87.13	83.30	45	9,636	0.47%	大買/
2020/08/24	108	84.68	156	84.71	85.00	-48	9,254	-0.52%	大買/大賣/
2020/08/21	215	77.88	65	78.45	80.00	150	8,770	1.71%	大買/鉅額交易
2020/08/20	107	74.42	321	73.53	72.80	-214	8,513	-2.51%	大買/大賣/鉅額交易
2020/08/19	88	78.06	78	78.95	75.40	10	8,082	0.12%
2020/08/18	84	70.19	78	74.56	75.40	6	7,552	0.08%
2020/08/17	7	68.91	3	68.53	68.60	4	7,255	0.06%
2020/08/14	5	66.88	4	66.63	67.00	1	7,151	0.01%
2020/08/13	12	72.44	36	71.49	68.40	-24	7,037	-0.34%
2020/08/12	9	67.54	17	67.22	70.00	-8	6,849	-0.12%
2020/08/11	23	68.42	43	67.99	67.50	-20	6,738	-0.30%
2020/08/10	10	64.85	10	65.60	66.90	0	6,626	0.00%
2020/08/07	40	70.41	36	70.75	70.10	4	6,494	0.06%
2020/08/06	139	67.80	169	69.05	68.00	-30	6,281	-0.48%	大買/大賣/
2020/08/05	187	67.99	154	68.13	66.00	33	6,025	0.55%	大買/大賣/
2020/08/04	165	69.55	25	68.52	71.30	140	5,813	2.41%	大買/鉅額交易
2020/08/03	132	64.20	3	64.30	64.90	129	5,675	2.27%	大買/鉅額交易
2020/07/31	10	61.90	21	61.91	63.20	-11	5,613	-0.20%
2020/07/30	5	60.50	6	60.57	61.50	-1	5,552	-0.02%
2020/07/29	38	59.36	69	59.90	59.90	-31	5,488	-0.56%
2020/07/28	121	61.44	152	59.44	56.00	-31	5,380	-0.58%	大買/大賣/
2020/07/27	60	60.31	45	60.29	60.50	15	5,309	0.28%
2020/07/24	35	64.69	39	64.71	64.70	-4	5,209	-0.08%
2020/07/23	16	61.86	16	64.21	64.40	0	5,116	0.00%
2020/07/22	24	61.80	3	62.63	62.70	21	5,030	0.42%
2020/07/21	215	62.97	143	62.13	63.60	72	4,909	1.47%	大買/大賣/
2020/07/20	219	54.44	232	55.01	57.90	-13	4,475	-0.29%	大買/大賣/
2020/07/17	95	56.50	107	56.49	57.30	-12	4,095	-0.29%	大賣/
2020/07/16	85	51.08	106	51.78	52.10	-21	3,794	-0.55%	大賣/
2020/07/15	3	46.50	190	46.36	47.40	-187	3,590	-5.21%	大賣/鉅額交易
2020/07/14	18	44.98	42	45.44	43.10	-24	3,247	-0.74%
2020/07/13	0	0.00	102	42.72	44.00	-102	3,011	-3.39%	大賣/鉅額交易
2020/07/10	46	39.91	0	0.00	40.00	46	2,895	1.59%
2020/07/09	25	40.02	83	40.52	40.25	-58	2,853	-2.03%
2020/07/08	2	41.73	61	41.52	41.35	-59	2,794	-2.11%
2020/07/07	82.1	41.19	90	42.44	41.00	-8	2,760	-0.29%
2020/07/06	343	45.53	100	47.84	43.40	243	2,638	9.21%	大買/鉅額交易
2020/07/03	101	42.19	45	43.75	44.90	56	2,451	2.28%	大買/
2020/07/02	172	41.61	178	41.63	41.60	-6	2,291	-0.26%	大買/大賣/
2020/07/01	4	39.60	52	39.29	39.55	-48	2,145	-2.24%
2020/06/30	70	38.98	21	39.02	38.00	49	2,089	2.35%
2020/06/29	3	39.23	2	39.10	38.90	1	2,027	0.05%
2020/06/24	14	38.65	3	38.45	38.95	11	1,985	0.55%
2020/06/23	59	39.27	2	39.10	38.60	57	1,940	2.94%
2020/06/22	6	39.96	15	39.89	41.00	-9	1,820	-0.49%
2020/06/19	17	36.15	15	36.19	37.30	2	1,628	0.12%
2020/06/18	8	36.46	0	0.00	36.15	8	1,508	0.53%
2020/06/17	4	36.41	19	36.69	36.25	-15	1,393	-1.08%
2020/06/16	5	36.09	6	36.46	36.90	-1	1,316	-0.08%
2020/06/15	3	36.40	5	35.80	37.25	-2	1,193	-0.17%
2020/06/12	19	34.23	57	34.30	35.40	-38	995	-3.82%
2020/06/11	4	32.90	34	33.34	32.50	-30	781	-3.84%
2020/06/10	11	30.95	33	31.28	31.35	-22	625	-3.52%
2020/06/09	1	28.30	27	29.00	29.35	-26	522	-4.98%
2020/06/08	24.1	28.58	14	28.65	28.80	10.1	484	2.09%
2020/06/05	8	27.66	10	27.29	27.90	-2	394	-0.51%
2020/06/04	5	25.80	11	26.06	26.50	-6	353	-1.70%
2020/06/03	7	24.67	6	25.43	25.30	1	327	0.31%
2020/05/27	1	23.10	27	22.88	22.70	-26	263	-9.88%
2020/05/26	14	21.44	0	0.00	21.20	14	231	6.05%
2020/05/21	3	20.70	0	0.00	21.20	3	227	1.32%
2020/05/19	10	20.70	0	0.00	20.50	10	227	4.39%
2020/05/06	0	0.00	0	20.60	20.75	0	266	0.00%
2020/04/30	0	0.00	2	20.60	21.50	-2	258	-0.77%
2020/04/29	0	0.00	5	20.10	20.10	-5	253	-1.97%
2020/04/22	0	0.00	2	18.25	18.50	-2	254	-0.79%
2020/04/16	5	19.10	0	0.00	19.35	5	251	1.99%
2020/04/07	0	19.25	0	0.00	19.00	0	252	0.00%
2020/04/01	0	19.00	0	0.00	18.85	0	252	0.00%
2020/03/26	0	0.00	1	16.30	17.40	-1	248	-0.40%
2020/03/25	1	16.85	0	0.00	16.80	1	247	0.40%
2020/03/23	2	15.30	0	0.00	15.25	2	244	0.82%
2020/03/20	0	0.00	6	16.23	16.40	-6	244	-2.45%
2020/03/19	2	15.50	0	0.00	15.50	2	239	0.83%
2020/03/16	0	0.00	4	19.01	19.50	-4	250	-1.60%
2020/03/13	3	19.63	1	19.70	19.65	2	246	0.81%
2020/03/12	2	22.85	18	21.91	21.75	-16	233	-6.84%
2020/03/04	0.1	24.80	0	0.00	24.80	0.1	235	0.02%
2020/02/27	0	24.65	0	0.00	24.65	0	235	0.00%
2020/02/24	0	25.20	0	0.00	25.40	0	231	0.00%
2020/02/21	0	0.00	4	25.41	25.45	-4	229	-1.74%
2020/02/19	0	0.00	2	25.50	25.45	-2	226	-0.88%
2020/02/18	0	0.00	9	25.60	25.50	-9	226	-3.97%
2020/02/17	0	25.35	0	0.00	25.50	0	225	0.00%
2020/02/14	0	25.80	6	25.70	25.60	-6	221	-2.71%
2020/02/12	6	25.02	10	25.05	24.90	-4	208	-1.92%
2020/02/10	0	0.00	8	23.99	24.00	-8	218	-3.67%
2020/01/31	10	23.47	0	0.00	23.45	10	219	4.57%
2020/01/30	0	27.40	0	0.00	23.40	0	219	0.00%
2020/01/14	0	25.00	0	0.00	24.90	0	223	0.00%
2020/01/13	9	24.76	0	0.00	25.05	9	225	4.00%
2020/01/07	6	24.50	0	0.00	24.45	6	246	2.43%
2019/12/30	0	0.00	0	27.80	25.20	0	251	0.00%
2019/12/27	0	0.00	0	25.45	25.45	0	251	0.00%
2019/12/26	0	0.00	3	25.40	25.60	-3	250	-1.20%
2019/12/25	0	0.00	1	24.80	24.75	-1	244	-0.41%
2019/12/18	1	24.70	0	0.00	24.70	1	261	0.38%
2019/12/13	5	24.04	0	0.00	24.15	5	261	1.91%
2019/12/11	2	25.08	0	0.00	25.00	2	245	0.82%
2019/12/05	5	25.00	0	0.00	25.10	5	251	1.99%
2019/11/26	5	26.20	0	0.00	26.05	5	273	1.83%
2019/11/21	0	0.00	1	25.80	25.80	-1	288	-0.35%
2019/11/15	0	0.00	8	25.85	25.95	-8	327	-2.45%
2019/11/14	1	25.85	0	0.00	25.90	1	329	0.30%
2019/11/08	1	27.10	6	27.08	26.90	-5	343	-1.45%
2019/11/05	0	0.00	1	27.15	27.15	-1	334	-0.30%
2019/11/04	0	0.00	1	26.75	26.90	-1	341	-0.29%
2019/11/01	12	26.75	0	0.00	26.95	12	345	3.47%
2019/10/24	1	27.05	0	0.00	27.05	1	453	0.22%
2019/10/23	1	27.05	0	0.00	27.10	1	484	0.21%
2019/10/15	1	26.90	0	0.00	26.95	1	559	0.18%
2019/10/14	1	27.00	0	0.00	26.95	1	561	0.18%
2019/10/09	0	27.15	0	0.00	26.90	0	563	0.00%
2019/10/03	0	0.00	11	28.05	27.80	-11	572	-1.92%
2019/10/01	0	0.00	4	27.70	27.80	-4	571	-0.70%
2019/09/24	1	28.55	6	28.57	28.40	-5	587	-0.85%
2019/09/17	1	27.90	0	0.00	27.85	1	594	0.17%
2019/09/09	9	28.85	0	0.00	28.90	9	599	1.50%
2019/09/05	1	29.80	0	0.00	29.45	1	596	0.17%
2019/09/04	0	0.00	4	29.35	29.75	-4	592	-0.68%
2019/09/03	0	0.00	3	29.15	29.00	-3	581	-0.52%
2019/08/28	2	28.75	0	0.00	28.65	2	573	0.35%
2019/08/26	0	0.00	3.4	28.93	29.10	-3.4	567	-0.60%
2019/08/23	0	0.00	24	30.02	29.70	-24	564	-4.25%
2019/08/22	0	0.00	8	28.47	28.40	-8	551	-1.45%
2019/08/20	1	28.20	0	0.00	28.00	1	547	0.18%
2019/08/16	0	0.00	8	27.55	27.70	-8	543	-1.47%
2019/08/15	0	0.00	10	27.25	27.30	-10	541	-1.85%
2019/08/14	3	28.15	3	27.65	27.65	0	540	0.00%
2019/08/13	12	28.25	0	0.00	28.20	12	527	2.28%
2019/08/06	0	0.00	1	27.50	27.90	-1	521	-0.19%
2019/08/05	0	0.00	4	28.90	28.30	-4	519	-0.77%
2019/07/31	0	0.00	14	29.60	29.70	-14	519	-2.69%
2019/07/30	0	0.00	6	30.15	29.65	-6	515	-1.16%
2019/07/29	31	31.06	4	31.25	30.80	27	506	5.33%
2019/07/26	9	31.17	53	31.25	31.50	-44	485	-9.06%
2019/07/25	3	30.65	20	30.73	30.85	-17	442	-3.85%
2019/07/24	0	0.00	1	29.80	29.80	-1	418	-0.24%
2019/07/23	1	30.05	16	30.28	29.50	-15	419	-3.58%
2019/07/22	16	29.54	10	29.75	29.95	6	399	1.50%
2019/07/16	7	28.45	0	0.00	28.40	7	396	1.77%
2019/07/15	14	28.55	0	0.00	28.60	14	420	3.33%
2019/06/28	0	0.00	2	28.60	28.55	-2	832	-0.24%
2019/06/27	3	28.85	20	28.67	28.60	-17	849	-2.00%
2019/06/26	0.1	28.15	14	28.19	28.20	-13.9	854	-1.63%
2019/06/25	1	28.15	2	28.33	27.90	-1	888	-0.11%
2019/06/24	0	0.00	10	28.35	28.20	-10	1,070	-0.93%
2019/06/21	0	0.00	1	28.20	28.10	-1	1,198	-0.08%
2019/06/20	1	27.90	5	28.10	28.10	-4	1,212	-0.33%
2019/06/19	0	0.00	2	27.80	27.85	-2	1,246	-0.16%
2019/06/18	1	27.60	1	27.45	27.40	0	1,246	0.00%
2019/06/17	1	27.55	1	27.80	27.40	0	1,255	0.00%
2019/06/11	1.1	27.39	0	0.00	27.30	1.1	1,270	0.09%
2019/06/10	0	0.00	7	27.30	27.25	-7	1,272	-0.55%
2019/06/06	8	26.79	0	0.00	26.80	8	1,276	0.63%
2019/06/03	9	27.10	0	0.00	27.00	9	1,289	0.70%
2019/05/31	1	27.60	1	27.50	27.45	0	1,346	0.00%
2019/05/30	16	27.11	8	27.09	27.25	8	1,356	0.59%
2019/05/29	10	27.67	2	27.80	27.40	8	1,357	0.59%
2019/05/28	0	0.00	10	26.78	26.55	-10	1,348	-0.74%
2019/05/24	2	26.30	0	0.00	26.30	2	1,361	0.15%
2019/05/23	8	26.21	0	0.00	26.25	8	1,373	0.58%
2019/05/17	20	27.20	0	0.00	26.85	20	1,492	1.34%
2019/05/15	5	28.10	0	0.00	28.10	5	1,603	0.31%
2019/05/14	2	26.65	1	26.50	27.40	1	1,611	0.06%
2019/05/13	2	27.45	1	27.10	27.00	1	1,618	0.06%
2019/05/10	4	28.71	0	0.00	28.15	4	1,615	0.25%
2019/05/09	0	0.00	2	28.95	28.45	-2	1,615	-0.12%
2019/05/08	4	28.70	0	0.00	29.00	4	1,615	0.25%
2019/05/07	15	29.10	0	0.00	29.10	15	1,649	0.91%
2019/05/06	19	28.98	0	0.00	28.85	19	1,680	1.13%
2019/05/03	5	29.89	1	29.85	29.65	4	1,689	0.24%
2019/05/02	7	29.60	5	29.65	29.60	2	1,710	0.12%
2019/04/30	3	29.35	0	0.00	29.45	3	1,717	0.17%
2019/04/29	21	29.57	0	0.00	29.25	21	1,762	1.19%
2019/04/26	28	30.31	3	30.37	30.35	25	1,762	1.42%
2019/04/25	26	31.70	0	0.00	31.60	26	1,766	1.47%
2019/04/24	9	31.91	3	32.03	31.75	6	1,762	0.34%
2019/04/23	25	32.03	0	0.00	31.80	25	1,755	1.42%
2019/04/22	33	32.42	2	32.60	32.60	31	1,750	1.77%
2019/04/19	0	32.75	4	32.44	32.60	-4	1,741	-0.23%
2019/04/18	1	33.70	2	33.23	32.10	-1	1,724	-0.06%
2019/04/17	15	31.82	130	32.76	32.60	-115	1,669	-6.89%	大賣/鉅額交易
2019/04/16	17	31.57	1	31.75	31.65	16	1,654	0.97%
2019/04/15	13	32.17	23	31.86	31.90	-10	1,647	-0.61%
2019/04/12	77	31.28	0	0.00	30.75	77	1,608	4.79%
2019/04/11	2	31.48	30	31.71	31.50	-28	1,599	-1.75%
2019/04/10	28	30.83	0	0.00	30.80	28	1,582	1.77%
2019/04/09	0	31.35	1	30.85	30.85	-1	1,586	-0.06%
2019/04/08	8	31.70	4	32.39	31.30	4	1,581	0.25%
2019/04/03	2	31.63	9	31.36	31.20	-7	1,545	-0.45%
2019/04/02	7	30.55	0	0.00	30.55	7	1,526	0.46%
2019/04/01	1	31.20	0	0.00	30.85	1	1,544	0.07%
2019/03/29	25	31.60	0	0.00	31.40	25	1,552	1.61%
2019/03/28	17	32.03	1	32.25	31.80	16	1,539	1.04%
2019/03/27	29	32.28	19	32.54	32.80	10	1,509	0.66%
2019/03/26	8	31.23	19	32.01	33.05	-11	1,325	-0.83%
2019/03/25	1	29.35	1	29.85	30.05	0	1,197	0.00%
2019/03/22	1	29.30	74	30.05	30.35	-73	1,182	-6.17%
2019/03/21	1	29.20	0	0.00	29.25	1	1,151	0.09%
2019/03/20	1	29.30	3	29.62	29.45	-2	1,147	-0.17%
2019/03/18	1	29.30	2	29.28	29.30	-1	1,137	-0.09%
2019/03/15	10	28.89	1	29.00	29.10	9	1,132	0.80%
2019/03/14	0	0.00	2	29.08	28.95	-2	1,133	-0.18%
2019/03/13	1	28.80	2	29.10	29.10	-1	1,140	-0.09%
2019/03/12	14	28.88	0	0.00	28.80	14	1,140	1.23%
2019/03/11	0	29.00	0	0.00	29.10	0	1,142	0.00%
2019/03/08	0	28.90	0	0.00	28.90	0	1,156	0.00%
2019/03/07	7	28.83	2	28.80	28.85	5	1,161	0.43%
2019/03/06	2	30.25	11	30.00	29.60	-9	1,192	-0.75%
2019/03/05	2	28.90	11	29.25	29.45	-9	1,174	-0.77%
2019/03/04	3	28.73	4	29.00	28.95	-1	1,177	-0.08%
2019/02/27	7	28.25	1	28.80	28.30	6	1,174	0.51%
2019/02/26	3	28.67	1	28.65	28.45	2	1,167	0.17%
2019/02/25	14	29.04	0	0.00	29.05	14	1,159	1.21%
2019/02/22	1	29.10	0	0.00	29.10	1	1,153	0.09%
2019/02/21	5	29.64	8	29.91	29.45	-3	1,142	-0.26%
2019/02/20	54	29.20	5	29.26	29.35	49	1,108	4.42%
2019/02/19	5	29.46	1	29.45	29.25	4	1,093	0.37%
2019/02/15	3	28.48	3	28.72	28.40	0	1,021	0.00%
2019/02/14	1	28.05	20	27.64	27.70	-19	944	-2.01%
2019/02/13	1	27.10	1	27.30	27.25	0	903	0.00%
2019/02/12	4	27.05	1	26.95	27.00	3	897	0.33%
2019/02/11	16	26.49	0	0.00	26.50	16	888	1.80%
2019/01/30	1	26.60	0	0.00	26.50	1	884	0.11%
2019/01/28	1	27.25	7	27.46	27.25	-6	872	-0.69%
2019/01/25	4	27.10	0	0.00	27.10	4	840	0.48%
2019/01/24	1	26.85	7	27.00	26.90	-6	811	-0.74%
2019/01/23	2	26.80	10	27.03	27.05	-8	800	-1.00%
2019/01/22	16	26.55	0	0.00	26.45	16	772	2.07%
2019/01/21	4	27.36	4	27.40	27.10	0	763	0.00%
2019/01/18	0	0.00	3	26.80	26.85	-3	713	-0.42%
2019/01/17	0	0.00	1	26.55	26.55	-1	707	-0.14%
2019/01/16	3	25.85	0	0.00	25.85	3	681	0.44%
2019/01/14	1	25.50	1	25.35	25.35	0	675	0.00%
2019/01/11	1	25.85	1	25.65	25.65	0	673	0.00%
2019/01/09	3	26.47	1	26.65	26.30	2	656	0.30%
2019/01/08	3	27.05	60.1	27.17	26.95	-57.1	648	-8.80%
2019/01/07	42	26.28	1.3	26.20	26.30	40.7	579	7.02%
2019/01/04	10	24.75	10	25.20	24.85	0	576	0.00%
2019/01/02	11	26.93	40	26.84	26.20	-29	574	-5.05%
2018/12/28	49	26.24	4	26.00	26.40	45	541	8.31%
2018/12/27	2	25.70	0	0.00	25.40	2	540	0.37%
2018/12/25	30	27.34	66	27.41	26.35	-36	519	-6.93%
2018/12/24	53	26.78	56	26.61	27.50	-3	465	-0.64%
2018/12/22	66	25.80	66	25.77	25.60	0	433	0.00%
2018/12/21	3	24.13	1	25.50	25.50	2	407	0.49%
2018/12/17	0	0.00	8	25.10	25.10	-8	405	-1.97%
2018/12/14	5	25.19	3	25.10	25.10	2	407	0.49%
2018/12/13	0	25.15	0	0.00	24.90	0	403	0.00%
2018/12/12	2	24.85	1	25.00	25.00	1	403	0.25%
2018/12/11	6	24.63	15	24.62	24.45	-9	405	-2.22%
2018/12/10	2	24.65	0	0.00	24.40	2	420	0.48%
2018/12/07	0	0.00	3	25.13	25.15	-3	419	-0.72%
2018/12/06	16	25.65	0	0.00	24.90	16	417	3.84%
2018/12/05	0	0.00	2	26.00	26.35	-2	417	-0.48%
2018/12/04	13	26.58	1	27.05	26.60	12	430	2.79%
2018/12/03	0	0.00	1	26.90	27.15	-1	443	-0.23%
2018/11/29	1	26.75	1	26.60	26.20	0	435	0.00%
2018/11/28	1	26.50	26	25.57	27.05	-25	402	-6.21%
2018/11/27	6	24.62	13	24.77	24.60	-7	373	-1.87%
2018/11/26	4	23.80	9	23.98	24.00	-5	362	-1.38%
2018/11/22	0	0.00	6	23.90	23.80	-6	370	-1.62%
2018/11/21	2	23.63	0	0.00	23.60	2	373	0.54%
2018/11/20	0	0.00	6	23.80	23.85	-6	374	-1.60%
2018/11/19	0	0.00	8	24.11	24.20	-8	377	-2.12%
2018/11/16	22	23.73	1	23.95	23.70	21	378	5.55%
2018/11/15	1	23.60	1	23.80	23.70	0	378	0.00%
2018/11/14	1	23.80	1	23.95	23.75	0	383	0.00%
2018/11/13	5	23.17	1	23.45	23.55	4	395	1.01%
2018/11/12	2	23.28	2	23.60	23.55	0	399	0.00%
2018/11/09	20	23.66	11	23.54	23.25	9	404	2.22%
2018/11/08	2	24.60	0	0.00	23.80	2	409	0.49%
2018/11/07	1	24.00	1	24.20	24.10	0	417	0.00%
2018/11/05	11	24.27	2	24.35	24.00	9	436	2.06%
2018/11/02	1	23.90	4	24.00	23.85	-3	437	-0.69%
2018/11/01	4	23.18	2	23.38	23.30	2	433	0.46%
2018/10/31	2	22.63	13	22.60	22.75	-11	431	-2.55%
2018/10/29	5	22.34	42	22.26	22.10	-37	441	-8.39%
2018/10/26	3	22.50	0	0.00	21.95	3	453	0.66%
2018/10/25	7	21.84	1	22.20	21.65	6	458	1.31%
2018/10/24	5	23.80	14	23.80	23.55	-9	455	-1.98%
2018/10/23	7	23.91	0	0.00	23.70	7	465	1.50%
2018/10/19	11	23.22	11	23.65	23.45	0	499	0.00%
2018/10/17	1	24.50	7	24.61	24.25	-6	616	-0.97%
2018/10/16	10	24.15	10	24.85	24.25	0	624	0.00%
2018/10/15	1	24.15	5	24.55	24.15	-4	627	-0.64%
2018/10/12	29	24.27	0	0.00	24.50	29	629	4.61%
2018/10/11	24	24.85	0	0.00	24.85	24	648	3.70%
2018/10/09	5	27.70	5	27.68	27.60	0	642	0.00%
2018/10/05	0	28.50	2	28.25	27.90	-2	660	-0.30%
2018/10/03	0	30.10	0	0.00	29.30	0	655	0.00%
2018/10/02	0	0.00	1	30.60	30.05	-1	656	-0.15%
2018/10/01	0	0.00	5	30.55	30.40	-5	660	-0.76%
2018/09/28	2	30.30	0	0.00	30.10	2	667	0.30%
2018/09/27	5	30.00	5	30.55	30.10	0	674	0.00%
2018/09/18	10	29.30	3	29.80	29.40	7	701	1.00%
2018/09/17	20	29.92	0	0.00	29.70	20	712	2.81%
2018/09/14	4	30.25	6	29.99	30.35	-2	721	-0.28%
2018/09/13	0	0.00	15	28.46	28.55	-15	712	-2.11%
2018/09/11	3	27.93	17	27.87	28.20	-14	731	-1.91%
2018/09/06	0	30.70	22	30.86	30.45	-22	757	-2.90%
2018/09/05	20	30.98	23	31.40	30.85	-3	781	-0.38%
2018/09/04	1	30.80	2	30.93	30.90	-1	821	-0.12%
2018/08/28	1	33.45	26	33.36	33.05	-25	1,015	-2.46%
2018/08/27	3	32.30	42	32.83	33.00	-39	1,038	-3.75%
2018/08/21	2	32.73	12	32.79	32.80	-10	1,303	-0.77%
2018/08/20	2	32.70	0	0.00	32.40	2	1,416	0.14%
2018/08/16	6	34.23	0	0.00	34.05	6	1,517	0.40%
2018/08/14	18	33.45	18	34.24	34.80	0	1,649	0.00%
2018/08/13	11	34.58	0	0.00	33.60	11	1,790	0.61%
2018/08/06	1	37.25	0	0.00	36.95	1	1,963	0.05%
2018/08/01	3	37.97	3	37.90	37.85	0	2,047	0.00%
2018/07/30	1	38.30	0	0.00	37.90	1	2,096	0.05%
2018/07/27	1	38.95	0	0.00	38.90	1	2,089	0.05%
2018/07/25	3	40.13	109	40.04	39.60	-106	2,061	-5.14%	大賣/鉅額交易
2018/07/24	1	38.50	5	38.60	38.55	-4	1,968	-0.20%
2018/07/23	0	0.00	10	37.47	37.40	-10	1,952	-0.51%
2018/07/19	10	38.00	1	38.35	38.00	9	1,947	0.46%
2018/07/18	1	39.40	15	39.38	38.15	-14	1,961	-0.71%
2018/07/16	1	38.40	1	38.75	37.80	0	1,944	0.00%
2018/07/13	1	37.30	13	36.90	38.00	-12	1,957	-0.61%
2018/07/12	0	0.00	8	36.08	36.20	-8	1,952	-0.41%
2018/07/11	2	36.20	0	0.00	36.00	2	1,967	0.10%
2018/07/10	12	35.81	0	0.00	35.80	12	1,976	0.61%
2018/07/09	1	35.90	5	36.00	36.00	-4	1,980	-0.20%
2018/07/06	13	35.43	5	35.25	35.45	8	1,983	0.40%
2018/07/05	2	36.58	0	0.00	36.45	2	1,989	0.10%
2018/07/04	0	0.00	5	36.95	37.05	-5	1,988	-0.25%
2018/07/02	23	39.07	0	0.00	39.00	23	1,994	1.15%
2018/06/29	51	38.96	0	0.00	38.85	51	1,993	2.56%
2018/06/28	0	0.00	5	38.77	38.20	-5	2,000	-0.25%
2018/06/27	28	38.84	1	39.00	38.20	27	2,012	1.34%
2018/06/26	1	37.15	23	38.95	38.90	-22	2,013	-1.09%
2018/06/25	63	37.66	0	0.00	37.55	63	2,021	3.12%
2018/06/22	38	38.44	0	0.00	38.25	38	2,024	1.88%
2018/06/21	19	38.86	0	0.00	38.75	19	2,033	0.93%
2018/06/20	60	38.82	0	0.00	38.60	60	2,049	2.93%
2018/06/19	11	38.41	1	39.20	39.30	10	2,073	0.48%
2018/06/15	0	0.00	25	39.88	39.10	-25	2,082	-1.20%
2018/06/14	3	40.80	1	41.10	40.55	2	2,133	0.09%
2018/06/13	21	41.50	0	0.00	40.80	21	2,155	0.97%
2018/06/12	19	42.19	0	0.00	41.80	19	2,147	0.88%
2018/06/11	13	42.40	4	42.56	42.15	9	2,132	0.42%
2018/06/08	3	41.20	9	40.60	40.30	-6	2,063	-0.29%
2018/06/07	10	41.80	7	40.89	40.30	3	2,119	0.14%
2018/06/06	8	40.58	4	40.84	41.30	4	2,139	0.19%
2018/06/05	16	39.83	0	0.00	40.20	16	2,161	0.74%
2018/06/04	5	40.94	4	40.58	40.50	1	2,276	0.04%
2018/06/01	7	39.80	40	38.95	39.60	-33	2,486	-1.33%
2018/05/31	1	40.30	4	41.80	40.10	-3	2,657	-0.11%
2018/05/30	10	41.20	4	40.75	41.00	6	2,817	0.21%
2018/05/29	41	43.42	33	43.15	41.15	8	2,862	0.28%
2018/05/28	46	41.60	5	41.17	41.90	41	2,868	1.43%
2018/05/24	3	40.15	0	0.00	39.50	3	3,101	0.10%
2018/05/23	0	0.00	44	40.00	39.60	-44	3,135	-1.40%
2018/05/22	19	38.45	0	0.00	38.10	19	3,165	0.60%
2018/05/21	55	39.30	23	39.12	38.80	32	3,176	1.01%
2018/05/17	0	0.00	3	37.65	37.10	-3	3,061	-0.10%
2018/05/16	0	0.00	3	36.80	35.50	-3	3,013	-0.10%
2018/05/15	3	36.50	0	0.00	36.25	3	3,088	0.10%
2018/05/14	4	36.58	3	36.23	36.95	1	3,123	0.03%
2018/05/11	0	0.00	2	36.05	35.40	-2	3,157	-0.06%
2018/05/10	0	0.00	23	36.73	36.10	-23	3,235	-0.71%
2018/05/08	2	35.20	6	35.18	34.65	-4	3,501	-0.11%
2018/05/03	2	30.95	2	30.90	31.05	0	4,472	0.00%
2018/04/24	7	30.97	1	32.00	30.45	6	4,641	0.13%
2018/04/20	0	0.00	1	33.40	33.35	-1	4,756	-0.02%
2018/04/19	1	33.80	16	33.84	34.05	-15	4,766	-0.31%
2018/04/18	5	31.80	0	0.00	31.90	5	4,797	0.10%
2018/04/17	10	31.40	0	0.00	31.30	10	4,802	0.21%
2018/04/12	7	34.08	0	0.00	34.10	7	4,841	0.14%
2018/04/11	0	34.50	0	0.00	34.60	0	4,868	0.00%
2018/04/10	0	33.70	0	0.00	33.65	0	4,880	0.00%
2018/04/09	3	35.40	0	0.00	34.60	3	4,895	0.06%
2018/04/03	0	34.40	0	0.00	34.60	0	4,929	0.00%
2018/04/02	2	34.30	1	34.80	34.50	1	4,929	0.02%
2018/03/31	1	34.20	0	0.00	34.05	1	4,948	0.02%
2018/03/30	7	34.56	0	0.00	34.60	7	4,943	0.14%
2018/03/29	3	35.90	6	36.08	35.90	-3	4,958	-0.06%
2018/03/28	0	0.00	1	36.05	35.80	-1	4,989	-0.02%
2018/03/27	0	0.00	10	35.10	35.45	-10	4,984	-0.20%
2018/03/26	8	35.26	1	34.70	34.80	7	4,998	0.14%
2018/03/23	1	35.00	13	33.70	34.85	-12	4,997	-0.24%
2018/03/22	4	36.24	10	36.20	35.50	-6	4,980	-0.12%
2018/03/21	6	37.08	5	37.80	37.05	1	4,951	0.02%
2018/03/20	12	37.43	0	0.00	37.40	12	4,937	0.24%
2018/03/19	0	0.00	4	36.88	36.80	-4	4,865	-0.08%
2018/03/16	0	36.00	1	36.20	36.00	-1	4,845	-0.02%
2018/03/15	1	36.00	0	0.00	36.40	1	4,836	0.02%
2018/03/14	2	36.80	0	0.00	36.65	2	4,820	0.04%
2018/03/13	0	0.00	5	37.52	37.45	-5	4,793	-0.10%
2018/03/09	2	37.08	1	37.50	36.90	1	4,707	0.02%
2018/03/08	33	37.13	31	37.99	37.40	2	4,689	0.04%
2018/03/07	19	38.76	20	39.15	37.30	-1	4,591	-0.02%
2018/03/06	14	37.99	29	38.05	37.75	-15	4,410	-0.34%
2018/03/05	2	36.30	7	37.00	36.10	-5	4,278	-0.12%
2018/03/02	4	35.19	0	0.00	34.60	4	4,199	0.10%
2018/03/01	15	37.37	10	36.90	36.50	5	4,145	0.12%
2018/02/27	42	37.11	9	36.78	35.70	33	4,037	0.82%
2018/02/26	5	34.42	32	35.05	36.40	-27	3,877	-0.70%
2018/02/23	21	32.58	7	32.31	33.10	14	3,759	0.37%
2018/02/22	8	31.26	10.4	31.11	31.45	-2.4	3,922	-0.06%
2018/02/21	1	29.75	1	29.50	29.75	0	3,850	0.00%
2018/02/12	3	27.38	1	27.50	27.05	2	3,901	0.05%
2018/02/09	5	27.56	5	27.30	27.45	0	3,929	0.00%
2018/02/08	2	28.30	0	0.00	28.45	2	3,994	0.05%
2018/02/07	3	29.15	15	29.94	29.05	-12	4,013	-0.30%
2018/02/06	9	31.16	2	31.10	30.10	7	4,044	0.17%
2018/02/05	16	33.46	8	33.28	33.40	8	4,135	0.19%
2018/02/02	4	35.89	4	36.40	35.40	0	4,256	0.00%
2018/02/01	9	38.23	5	38.44	38.00	4	4,414	0.09%
2018/01/31	53	38.10	53	38.23	39.00	0	4,545	0.00%
2018/01/30	63	38.46	55	38.31	37.10	8	4,351	0.18%
2018/01/29	9	37.81	15	37.07	38.50	-6	3,942	-0.15%
2018/01/26	31	34.23	77	34.27	35.00	-46	3,950	-1.16%
2018/01/25	56	32.32	16	32.18	31.85	40	3,732	1.07%
2018/01/24	0	31.00	1	31.10	31.20	-1	3,672	-0.03%
2018/01/23	2	31.17	1	31.80	31.15	1	3,697	0.03%
2018/01/22	3	31.63	1	31.40	31.40	2	3,674	0.05%
2018/01/19	10	31.03	0	0.00	31.60	10	3,665	0.27%
2018/01/18	1	31.80	0	0.00	31.30	1	3,639	0.03%
2018/01/17	0	31.60	0	0.00	31.80	0	3,624	0.00%
2018/01/16	1	32.10	7	31.78	31.65	-6	3,589	-0.17%
2018/01/12	0	30.80	2	31.85	30.70	-2	3,480	-0.06%
2018/01/11	1	29.10	0	0.00	29.80	1	3,427	0.03%
2018/01/09	1	30.55	13	30.27	30.25	-12	3,392	-0.35%
2018/01/08	6	31.54	0	0.00	30.80	6	3,381	0.18%
2018/01/05	1	31.35	1	30.70	31.00	0	3,343	0.00%
2018/01/04	1	30.95	2	30.75	30.75	-1	3,309	-0.03%
2018/01/03	1	30.60	2	30.40	30.40	-1	3,282	-0.03%
2018/01/02	14	31.22	2	30.78	30.60	12	3,261	0.37%