曜越 (3540)-富邦-陽明券商分點個股進出

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
40.05
漲跌
▲0.05
漲幅
+0.13%
成交量
435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(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	40.45	40.00	-1	2,615	-0.04%
2024/05/08	2	40.70	2	40.83	40.75	0	2,615	0.00%
2024/05/07	1	40.90	2	40.70	40.80	-1	2,620	-0.04%
2024/05/06	3	41.37	0	0.00	41.20	3	2,617	0.11%
2024/05/03	2.1	42.04	2	41.63	41.35	0.1	2,618	0.00%
2024/05/02	1	41.60	1	41.90	41.90	0	2,617	0.00%
2024/04/30	0	42.10	4	42.10	42.20	-4	2,615	-0.15%
2024/04/29	6	41.68	11	41.64	41.75	-5	2,628	-0.19%
2024/04/25	0	0.00	3	41.62	41.20	-3	2,621	-0.11%
2024/04/24	13	41.18	2	41.28	41.30	11	2,618	0.42%
2024/04/23	1	40.00	1	39.50	39.65	0	2,611	0.00%
2024/04/22	1.4	39.88	2	39.53	39.30	-0.6	2,611	-0.02%
2024/04/19	6	40.88	2	41.30	40.40	4	2,603	0.15%
2024/04/18	1	42.50	2	42.80	42.65	-1	2,590	-0.04%
2024/04/17	0	0.00	1	42.95	42.50	-1	2,588	-0.04%
2024/04/16	15	42.39	1	42.35	42.25	14	2,584	0.54%
2024/04/15	1	43.81	0	0.00	43.90	1	2,578	0.04%
2024/04/12	6	45.33	1	46.35	45.10	5	2,570	0.19%
2024/04/11	3	45.48	2	45.78	45.30	1	2,563	0.04%
2024/04/10	3	47.20	2	47.25	47.40	1	2,543	0.04%
2024/04/09	1	46.67	0	0.00	46.60	1	2,539	0.04%
2024/04/08	0	48.00	0	0.00	47.45	0	2,530	0.00%
2024/04/03	4	47.43	1	47.20	47.00	3	2,530	0.12%
2024/04/02	4	49.05	1	50.40	48.35	3	2,516	0.12%
2024/04/01	2	49.05	1	49.75	49.55	1	2,504	0.04%
2024/03/29	9	49.13	0	0.00	48.50	9	2,508	0.36%
2024/03/28	4	49.07	4	48.95	48.80	0	2,570	0.00%
2024/03/27	1	50.80	21	50.23	50.40	-20	2,595	-0.77%
2024/03/26	39	51.74	31	51.52	51.00	8	2,608	0.31%
2024/03/25	1	49.00	4	48.86	48.60	-3	2,557	-0.12%
2024/03/22	0	50.20	0	0.00	49.40	0	2,543	0.00%
2024/03/21	5	50.86	3	51.20	50.40	2	2,524	0.08%
2024/03/20	3	51.73	20	50.60	50.00	-17	2,513	-0.68%
2024/03/19	3	52.43	2	52.25	51.80	1	2,522	0.04%
2024/03/18	3.1	52.71	3	52.40	52.40	0.1	2,569	0.00%
2024/03/15	8	54.81	9	54.52	54.20	-1	2,526	-0.04%
2024/03/14	46.1	57.35	62.1	57.25	56.80	-16	2,450	-0.65%
2024/03/13	28	56.81	22.1	54.46	55.00	5.9	2,189	0.27%
2024/03/12	14.1	56.10	14	56.31	56.20	0.1	2,096	0.01%
2024/03/11	24	55.39	14.1	55.89	54.50	10	2,003	0.50%
2024/03/08	75	57.53	55	55.34	53.90	20	1,815	1.10%
2024/03/07	75.9	54.67	69.1	55.94	56.80	6.8	1,475	0.46%
2024/03/06	11.2	48.10	48.1	50.66	51.70	-36.8	1,164	-3.16%
2024/03/05	11	47.16	4	47.10	47.00	7	1,055	0.66%
2024/03/04	10	46.35	0	45.70	46.30	10	1,020	0.98%
2024/03/01	8	45.57	1	45.10	46.25	7	1,009	0.70%
2024/02/29	44	45.82	26	45.88	45.90	18	982	1.83%
2024/02/27	0	0.00	3	43.97	42.40	-3	924	-0.32%
2024/02/26	0	43.00	0	0.00	43.00	0	922	0.00%
2024/02/23	8	43.27	36	43.36	42.55	-28	922	-3.04%
2024/02/22	0	44.35	0	0.00	43.90	0	917	0.00%
2024/02/21	0	44.38	3	44.10	44.00	-3	914	-0.33%
2024/02/20	1	43.60	1	43.60	44.00	0	914	0.00%
2024/02/19	5	44.98	0	0.00	44.70	5	914	0.55%
2024/02/16	0	45.00	1	44.90	44.80	-1	907	-0.11%
2024/02/15	0	0.00	2.2	43.13	43.80	-2.2	894	-0.25%
2024/02/05	0	0.00	1	43.10	42.55	-1	889	-0.11%
2024/02/02	0	0.00	2	43.80	43.55	-2	888	-0.23%
2024/02/01	2	42.45	0	0.00	42.75	2	876	0.23%
2024/01/31	2	42.95	0	0.00	42.95	2	878	0.23%
2024/01/25	1	42.80	0	0.00	42.25	1	865	0.12%
2024/01/22	1	41.90	2	42.18	42.35	-1	846	-0.12%
2024/01/19	1	40.85	2	40.85	41.00	-1	843	-0.12%
2024/01/18	0.1	40.50	1	40.30	40.20	-1	843	-0.11%
2024/01/17	1	42.00	2	41.35	41.00	-1	847	-0.12%
2024/01/16	0	0.00	2	42.35	41.90	-2	846	-0.24%
2024/01/15	7	41.83	3	42.17	42.80	4	844	0.47%
2024/01/12	1	41.75	0	0.00	41.30	1	845	0.12%
2024/01/09	5	42.38	4	42.80	42.30	1	845	0.12%
2023/12/29	0	45.15	0	0.00	44.80	0	832	0.00%
2023/12/28	0	45.85	0	0.00	45.50	0	826	0.00%
2023/12/27	0	0.00	1	46.00	45.50	-1	828	-0.12%
2023/12/26	39	46.27	6	45.73	45.55	33	829	3.98%
2023/12/25	12.1	47.92	44	46.56	46.30	-32	818	-3.90%
2023/12/22	11	47.22	1	47.80	47.45	10	745	1.34%
2023/12/21	4	45.88	5.1	46.21	46.55	-1.1	698	-0.15%
2023/12/20	3	44.15	7	43.55	45.10	-4	669	-0.60%
2023/12/19	1	43.00	0	0.00	42.95	1	651	0.15%
2023/12/15	0	0.00	4	45.45	44.95	-4	638	-0.63%
2023/12/14	4	46.99	4	47.09	46.20	0	631	0.00%
2023/12/13	9.1	47.56	8.1	46.39	46.75	1	589	0.17%
2023/12/12	0	0.00	2	45.05	44.10	-2	522	-0.38%
2023/12/08	2	45.20	0	0.00	45.00	2	512	0.39%
2023/12/07	6.1	46.22	17	46.12	44.55	-10.9	504	-2.16%
2023/12/06	14	46.36	21.1	46.78	47.50	-7.1	472	-1.49%
2023/12/05	6	43.55	0.1	43.60	43.25	5.9	414	1.42%
2023/12/04	40.1	45.97	0	0.00	44.70	40.1	404	9.90%
2023/12/01	17	43.42	19.1	44.20	44.70	-2	369	-0.55%
2023/11/30	1	43.00	0	0.00	42.55	1	343	0.29%
2023/11/29	1	41.90	1	41.65	42.25	0	310	0.00%
2023/11/28	0	0.00	0.3	40.26	41.35	-0.3	300	-0.09%
2023/11/27	2	39.80	0	0.00	39.90	2	294	0.68%
2023/11/24	0	0.00	2	40.83	40.50	-2	294	-0.68%
2023/11/22	1	40.50	2	40.90	41.00	-1	301	-0.33%
2023/11/21	1	40.85	0	0.00	40.50	1	304	0.33%
2023/11/20	2	41.20	2	41.20	41.05	0	305	0.00%
2023/11/16	2	40.10	3	40.30	40.05	-1	303	-0.33%
2023/11/15	6	39.24	0	0.00	39.10	6	300	2.00%
2023/11/14	0	39.50	0	0.00	38.85	0	309	0.01%
2023/11/13	0	0.00	2	39.10	39.00	-2	318	-0.63%
2023/11/10	2	39.00	0	0.00	38.60	2	326	0.61%
2023/11/08	0	0.00	2	40.19	40.15	-2	340	-0.60%
2023/11/07	2	38.95	0	39.50	39.25	2	350	0.57%
2023/11/06	0	0.00	1	39.00	38.95	-1	372	-0.27%
2023/11/03	2	38.50	2	38.73	38.35	0	380	0.00%
2023/11/02	0	0.00	0	37.70	38.05	0	388	-0.01%
2023/11/01	0	0.00	0.1	37.50	37.30	-0.1	397	-0.02%
2023/10/31	2	37.50	0	0.00	36.90	2	415	0.48%
2023/10/27	1	38.80	1	39.00	38.80	0	475	0.00%
2023/10/25	1	39.10	1	39.65	39.65	0	526	0.00%
2023/10/24	0	0.00	3	38.50	38.80	-3	546	-0.55%
2023/10/23	5	37.22	0	0.00	37.10	5	618	0.81%
2023/10/20	2	37.00	0.1	37.00	36.70	1.9	708	0.27%
2023/10/18	0	0.00	1	38.70	38.20	-1	815	-0.12%
2023/10/17	0	0.00	1	39.80	39.50	-1	848	-0.12%
2023/10/16	0	0.00	1.2	40.23	40.10	-1.2	893	-0.13%
2023/10/13	4	41.00	0	0.00	40.90	4	1,017	0.39%
2023/10/06	3	41.00	0	0.00	40.80	3	1,516	0.20%
2023/10/05	2	41.28	0	0.00	41.25	2	1,573	0.13%
2023/10/03	2	41.68	0	0.00	41.10	2	1,662	0.12%
2023/10/02	2	41.23	0	0.00	41.70	2	1,669	0.12%
2023/09/25	0	0.00	0.1	40.05	40.00	-0.1	1,790	-0.01%
2023/09/22	0	0.00	1	39.50	39.55	-1	1,800	-0.06%
2023/09/20	0.2	39.80	0	0.00	39.70	0.2	1,810	0.01%
2023/09/15	2	41.00	0	0.00	41.00	2	1,839	0.11%
2023/09/14	1	41.25	0	0.00	41.45	1	1,846	0.05%
2023/09/13	0	0.00	2.2	39.92	40.05	-2.2	1,848	-0.12%
2023/09/12	0	39.70	0.1	40.60	39.50	-0.1	1,856	0.00%
2023/09/11	1	41.00	0	0.00	39.60	1	1,865	0.05%
2023/09/08	0.2	40.15	0	0.00	39.85	0.2	1,873	0.01%
2023/09/04	0	0.00	3	41.25	41.30	-3	2,039	-0.15%
2023/09/01	0	41.75	0	0.00	40.80	0	2,053	0.00%
2023/08/31	0	42.00	0	0.00	41.80	0	2,073	0.00%
2023/08/28	0	0.00	2	41.50	40.70	-2	2,175	-0.09%
2023/08/22	1	44.35	0	0.00	44.10	1	2,548	0.04%
2023/08/21	1	44.90	4	45.05	44.85	-3	2,622	-0.11%
2023/08/17	1	44.45	1	45.60	45.80	0	2,729	0.00%
2023/08/16	0	0.00	3	44.70	44.75	-3	2,792	-0.11%
2023/08/15	1	44.05	6	44.16	44.05	-5	2,817	-0.18%
2023/08/14	0	0.00	2	43.03	43.00	-2	2,852	-0.07%
2023/08/11	1	43.95	0	0.00	43.50	1	2,889	0.03%
2023/08/10	1	44.00	0	0.00	44.15	1	3,034	0.03%
2023/08/09	1.1	46.49	0	0.00	46.00	1.1	3,068	0.03%
2023/08/08	0.1	47.25	0	0.00	46.65	0.1	3,167	0.00%
2023/08/07	7	47.02	2	46.90	47.00	5	3,180	0.16%
2023/08/04	0	0.00	4.6	46.58	46.70	-4.6	3,191	-0.14%
2023/08/02	1.1	46.74	3	46.43	45.95	-1.9	3,204	-0.06%
2023/08/01	7.1	49.32	7.5	49.45	48.90	-0.4	3,193	-0.01%
2023/07/31	12	51.65	2	52.90	50.80	10	3,177	0.31%
2023/07/28	9	51.23	8	51.84	52.10	1	3,157	0.03%
2023/07/27	3	51.93	3	52.50	52.10	0	3,148	0.00%
2023/07/26	11.2	53.21	1	53.50	52.10	10.2	3,145	0.33%
2023/07/25	3.4	57.05	15.1	56.90	57.10	-11.7	3,089	-0.38%
2023/07/24	6	55.02	5	54.92	54.40	1	3,003	0.03%
2023/07/21	65	54.35	58	53.97	53.80	7	2,941	0.24%
2023/07/20	4	53.40	12	53.49	53.80	-8	2,920	-0.27%
2023/07/19	10	52.82	1	53.20	52.00	9	2,891	0.31%
2023/07/18	27.7	56.62	11	56.24	54.60	16.7	2,873	0.58%
2023/07/17	29	60.35	27	60.55	59.60	2	2,784	0.07%
2023/07/14	22	57.05	11.5	57.31	59.10	10.5	2,507	0.42%
2023/07/13	1	54.40	13	54.64	53.80	-12	2,407	-0.50%
2023/07/12	5.2	52.76	3	53.63	51.50	2.2	2,362	0.09%
2023/07/11	19	53.67	19	53.99	54.30	0	2,340	0.00%
2023/07/07	0	0.00	0.1	52.00	52.10	-0.1	2,361	0.00%
2023/07/06	10	52.80	0	0.00	53.40	10	2,394	0.42%
2023/07/05	0.1	53.00	1	53.70	53.50	-0.9	2,401	-0.04%
2023/07/04	0.3	52.60	5.1	52.49	52.80	-4.8	2,384	-0.20%
2023/07/03	0.1	51.60	6.1	50.77	51.70	-6	2,374	-0.25%
2023/06/30	0	0.00	1	49.45	49.55	-1	2,459	-0.04%
2023/06/21	4	48.58	3	48.75	48.90	1	2,503	0.04%
2023/06/20	0	0.00	0.1	48.50	47.25	-0.1	2,496	0.00%
2023/06/19	4	47.49	1	48.55	48.50	3	2,490	0.12%
2023/06/16	1	48.60	0	0.00	48.35	1	2,484	0.04%
2023/06/15	2	49.03	4	49.38	49.15	-2	2,474	-0.08%
2023/06/14	3	48.88	0	0.00	48.35	3	2,468	0.12%
2023/06/13	2	49.10	1	49.45	49.50	1	2,448	0.04%
2023/06/12	14.1	49.64	11	49.68	49.20	3.1	2,427	0.13%
2023/06/09	10	53.71	16.3	53.79	54.20	-6.3	2,353	-0.27%
2023/06/08	2.1	51.12	6	51.45	51.00	-3.9	2,299	-0.17%
2023/06/07	3	52.33	2	52.70	52.30	1	2,285	0.04%
2023/06/06	8	52.34	3	52.00	52.20	5	2,284	0.22%
2023/06/05	3.1	53.30	8	53.70	53.20	-4.9	2,266	-0.22%
2023/06/02	3	52.43	4	52.58	51.80	-1	2,228	-0.04%
2023/06/01	1	51.90	2	51.95	52.00	-1	2,199	-0.05%
2023/05/31	1	52.40	5	52.02	51.60	-4	2,178	-0.18%
2023/05/30	6	51.32	2.1	51.93	50.80	3.9	2,142	0.18%
2023/05/29	11.3	52.79	7	52.96	53.00	4.3	2,098	0.20%
2023/05/26	7	51.24	19.9	50.69	52.70	-12.9	1,994	-0.65%
2023/05/25	7.1	49.22	9.1	49.42	48.10	-2	1,847	-0.11%
2023/05/24	7	47.94	2	48.30	48.30	5	1,784	0.28%
2023/05/23	20	47.74	18.1	47.92	47.70	2	1,754	0.11%
2023/05/22	26	46.23	18.1	46.91	46.80	7.9	1,689	0.47%
2023/05/19	4.1	44.59	0	0.00	44.00	4.1	1,631	0.25%
2023/05/18	1	45.80	3.1	45.80	45.65	-2.1	1,625	-0.13%
2023/05/17	4	43.71	6	44.69	44.80	-2	1,668	-0.12%
2023/05/16	4	43.34	9	44.31	44.10	-5	1,639	-0.30%
2023/05/15	29.1	43.50	15	43.52	44.50	14.1	1,486	0.95%
2023/05/12	1	42.95	4.1	43.59	43.75	-3.1	1,432	-0.22%
2023/05/11	0	0.00	1	39.90	39.80	-1	1,324	-0.08%
2023/05/10	2	39.90	3	40.53	41.55	-1	1,309	-0.08%
2023/05/09	3	42.22	7	42.12	41.85	-4	1,288	-0.31%
2023/05/08	9	41.73	3	41.37	41.80	6	1,257	0.48%
2023/05/05	1	39.90	2	40.00	39.90	-1	1,233	-0.08%
2023/05/04	2	39.95	1	40.15	39.90	1	1,225	0.08%
2023/05/03	1.1	40.79	0	0.00	40.80	1.1	1,214	0.09%
2023/05/02	0	0.00	2.2	41.60	42.15	-2.2	1,201	-0.18%
2023/04/28	2	40.50	0	0.00	40.75	2	1,177	0.17%
2023/04/27	2	38.75	0	0.00	38.90	2	1,158	0.17%
2023/04/26	1	38.50	1	38.85	38.75	0	1,155	0.00%
2023/04/25	6	39.04	3	38.93	38.90	3	1,144	0.26%
2023/04/24	1	40.50	1	40.95	40.80	0	1,125	0.00%
2023/04/21	0	0.00	5.2	39.84	39.80	-5.2	1,118	-0.46%
2023/04/20	4	41.71	1	41.55	41.40	3	1,090	0.28%
2023/04/19	1	43.20	1	43.50	43.95	0	1,053	0.00%
2023/04/18	2	42.50	5.3	43.90	43.50	-3.3	1,029	-0.32%
2023/04/17	0	0.00	3	42.73	42.50	-3	985	-0.30%
2023/04/14	1.3	42.74	5	43.90	42.50	-3.7	962	-0.38%
2023/04/13	0.4	42.00	9	42.97	41.70	-8.6	928	-0.93%
2023/04/12	5	41.54	1	41.40	40.95	4	861	0.46%
2023/04/11	3	39.95	21.1	40.53	41.50	-18.1	815	-2.22%
2023/04/10	5	38.96	0	0.00	38.60	5	767	0.65%
2023/04/06	0	0.00	7	38.32	38.30	-7	725	-0.96%
2023/03/31	14.4	37.86	6	37.12	38.00	8.4	693	1.21%
2023/03/30	2	37.43	11.4	37.56	37.65	-9.4	564	-1.66%
2023/03/29	1	34.00	0	0.00	34.25	1	511	0.20%
2023/03/28	2	35.13	0	0.00	34.05	2	513	0.39%
2023/03/23	0	34.83	1	34.45	34.10	-1	511	-0.19%
2023/03/22	1	34.40	0	0.00	34.40	1	509	0.20%
2023/03/21	0	0.00	1	33.55	33.40	-1	519	-0.19%
2023/03/16	1	33.20	0	0.00	32.65	1	521	0.19%
2023/03/15	0	0.00	0.6	34.26	33.65	-0.6	525	-0.12%
2023/03/14	0	0.00	1	34.05	34.05	-1	558	-0.18%
2023/03/13	1	33.50	4	32.90	33.50	-3	564	-0.53%
2023/03/10	0	0.00	2	34.33	34.30	-2	555	-0.36%
2023/03/09	2	35.75	0	0.00	35.35	2	547	0.37%
2023/03/08	0	0.00	0.1	35.30	35.35	-0.1	532	-0.02%
2023/03/07	0	0.00	1	35.15	35.10	-1	526	-0.19%
2023/03/06	2	34.80	3	34.90	34.60	-1	517	-0.19%
2023/03/03	1	34.00	0	0.00	34.10	1	507	0.20%
2023/03/02	0	0.00	1	34.05	33.95	-1	502	-0.20%
2023/03/01	3	33.80	2	33.90	33.60	1	495	0.20%
2023/02/24	19	35.27	21	35.60	33.85	-2	487	-0.41%
2023/02/23	10	34.15	1	33.95	34.20	9	429	2.10%
2023/02/22	1	33.75	0	0.00	33.90	1	421	0.24%
2023/02/21	0	0.00	1	33.95	33.70	-1	407	-0.25%
2023/02/20	1	34.65	1	34.50	34.45	0	393	0.00%
2023/02/17	1	34.50	1	34.40	35.00	0	380	0.00%
2023/02/16	0	0.00	3	34.15	34.20	-3	365	-0.82%
2023/02/15	11	34.56	9	34.77	34.20	2	337	0.59%
2023/02/14	1	32.85	2	32.85	32.85	-1	251	-0.40%
2023/02/09	0	0.00	3	29.00	28.65	-3	221	-1.36%
2023/02/08	0	0.00	1	28.85	29.00	-1	219	-0.46%
2023/02/07	1	28.10	0	0.00	28.20	1	212	0.47%
2023/02/06	3	27.70	0	0.00	27.90	3	211	1.42%
2023/01/17	0	0.00	1	26.05	26.30	-1	200	-0.50%
2023/01/03	0	0.00	1	28.20	27.90	-1	189	-0.53%
2022/12/30	4	27.79	0	0.00	27.65	4	186	2.15%
2022/12/28	0	0.00	2	26.95	26.80	-2	185	-1.08%
2022/12/23	0	0.00	1	26.95	27.00	-1	182	-0.55%
2022/12/21	0	0.00	1	26.65	26.70	-1	182	-0.55%
2022/12/20	0	0.00	2	26.43	26.45	-2	181	-1.10%
2022/12/19	1	28.70	1	28.15	28.00	0	178	0.00%
2022/12/16	6	28.63	0	0.00	28.50	6	173	3.45%
2022/12/15	2	28.90	2	29.23	29.85	0	161	0.00%
2022/12/14	2	28.15	2	28.45	28.30	0	145	0.00%
2022/12/13	9	28.49	5	27.92	28.05	4	137	2.91%
2022/12/12	0	0.00	2	26.75	27.25	-2	121	-1.65%
2022/12/09	14	27.56	5	27.35	27.35	9	119	7.54%
2022/12/07	0	0.00	1	26.20	26.65	-1	110	-0.90%
2022/12/06	3	27.47	2	27.23	27.25	1	105	0.95%
2022/12/05	0	0.00	1	25.85	25.85	-1	71	-1.41%
2022/11/08	1	23.25	0	0.00	22.65	1	86	1.16%
2022/10/12	0	0.00	4	22.10	22.10	-4	117	-3.39%
2022/09/26	0	0.00	1	22.80	22.85	-1	134	-0.74%
2022/09/22	1	23.65	0	0.00	23.95	1	141	0.71%
2022/09/19	0	0.00	0.1	23.50	23.50	-0.1	151	-0.03%
2022/09/16	0	24.95	0	0.00	24.20	0	150	0.00%
2022/09/14	0	0.00	0.1	24.60	24.50	-0.1	153	-0.06%
2022/09/13	0	0.00	1	25.05	24.95	-1	153	-0.65%
2022/09/12	0	0.00	0.1	25.00	25.00	-0.1	156	-0.03%
2022/09/08	0	0.00	0	24.85	25.05	0	157	0.00%
2022/09/07	1	24.60	0	0.00	24.80	1	160	0.63%
2022/09/06	1	25.05	1	25.00	25.00	0	164	0.00%
2022/09/05	2	26.08	2	25.70	25.70	0	166	0.00%
2022/08/30	0.1	26.90	0	0.00	26.65	0.1	176	0.06%
2022/08/26	0.1	27.45	0	0.00	27.35	0.1	204	0.05%
2022/08/12	0	0.00	0	27.00	26.90	0	191	0.00%
2022/08/11	0	0.00	0.1	26.40	26.40	-0.1	191	-0.04%
2022/08/08	0	0.00	0.1	25.60	25.45	-0.1	192	-0.04%
2022/08/03	1	25.50	0	0.00	25.60	1	192	0.52%
2022/07/13	0.2	23.50	0	0.00	23.10	0.2	183	0.09%
2022/07/07	0	0.00	0.1	22.40	22.40	-0.1	179	-0.06%
2022/07/01	0.1	25.30	0	0.00	23.90	0.1	183	0.03%
2022/06/08	0	0.00	1	30.35	30.85	-1	170	-0.59%
2022/06/06	6	31.28	2	31.03	31.50	4	163	2.45%
2022/05/30	0	0.00	0	26.50	26.60	0	138	0.00%
2022/05/25	0	26.50	0	26.25	26.40	0	139	0.03%
2022/05/20	0	0.00	0	27.00	26.65	0	143	0.00%
2022/05/18	0	0.00	1	27.20	27.30	-1	152	-0.66%
2022/05/17	0	0.00	1	26.50	26.30	-1	152	-0.66%
2022/05/13	0.4	25.80	0	0.00	25.95	0.4	150	0.28%
2022/05/11	0	28.50	0	0.00	28.80	0	144	0.00%
2022/05/05	0.3	30.50	0	0.00	30.30	0.3	145	0.19%
2022/04/27	3	29.40	0	0.00	29.30	3	151	1.98%
2022/04/26	0.8	30.30	0	0.00	30.00	0.8	149	0.51%
2022/04/25	2	30.55	0	0.00	30.25	2	148	1.34%
2022/04/20	0	0.00	1	32.80	32.80	-1	153	-0.65%
2022/04/19	1	32.50	2	32.75	32.70	-1	154	-0.65%
2022/04/18	0	0.00	1	33.55	32.50	-1	160	-0.62%
2022/04/07	1	37.35	0	0.00	36.95	1	193	0.52%
2022/03/28	0	35.00	0	0.00	35.05	0	270	0.00%
2022/03/15	1	34.80	0	0.00	34.80	1	304	0.33%
2022/03/11	0	0.00	1	36.55	36.70	-1	302	-0.33%
2022/03/10	0	0.00	0.3	37.63	37.55	-0.3	300	-0.10%
2022/03/08	5	36.90	0	0.00	36.55	5	302	1.65%
2022/03/07	0.4	37.25	0	0.00	37.25	0.4	301	0.13%
2022/03/03	0	0.00	0.3	38.95	38.90	-0.3	299	-0.12%
2022/02/24	0	0.00	1	38.70	38.70	-1	312	-0.32%
2022/02/23	9	39.98	0	0.00	40.05	9	314	2.86%
2022/02/22	0	40.65	0	0.00	40.15	0	317	0.00%
2022/02/21	1	40.70	1	41.45	41.20	0	321	0.00%
2022/01/13	0	0.00	2	40.30	40.10	-2	354	-0.56%
2022/01/10	0	0.00	1	41.50	41.80	-1	350	-0.29%
2022/01/07	0	0.00	1	43.05	42.40	-1	351	-0.28%
2022/01/05	2	44.08	1	44.00	44.05	1	347	0.29%
2022/01/04	0	0.00	1	42.70	42.90	-1	334	-0.30%
2021/12/30	3	43.08	0	0.00	43.00	3	330	0.91%
2021/12/29	1	43.45	0	0.00	43.70	1	328	0.30%
2021/12/28	7	45.06	7	44.32	44.20	0	328	0.00%
2021/12/27	7	44.49	9.5	44.55	44.70	-2.5	309	-0.81%
2021/12/24	1	42.70	0	0.00	42.70	1	280	0.36%
2021/12/17	0	0.00	3.1	40.99	40.60	-3.1	274	-1.13%
2021/12/16	1	41.85	0	0.00	42.00	1	271	0.37%
2021/12/15	1	40.00	2	39.60	40.65	-1	266	-0.38%
2021/12/14	1	39.20	0	0.00	39.00	1	277	0.36%
2021/12/10	0	39.60	0	0.00	39.60	0	281	0.02%
2021/12/06	0	0.00	1	38.90	38.85	-1	291	-0.34%
2021/12/03	3	39.00	0	0.00	38.90	3	293	1.02%
2021/11/29	1	38.20	0	0.00	38.80	1	301	0.33%
2021/11/26	1	40.00	0.5	39.00	39.00	0.5	301	0.17%
2021/11/25	0	0.00	2	41.50	40.05	-2	303	-0.66%
2021/11/24	0	0.00	6.2	40.62	40.60	-6.2	304	-2.03%
2021/11/23	2	39.95	0	0.00	39.80	2	301	0.66%
2021/11/22	0.5	38.70	1	39.45	39.50	-0.5	300	-0.17%
2021/11/19	1	38.25	0	0.00	38.15	1	304	0.33%
2021/11/18	8	39.40	4	38.90	38.70	4	302	1.32%
2021/11/15	5	40.50	5	39.85	39.85	0	296	0.00%
2021/11/12	0	40.50	0	0.00	40.30	0	304	0.00%
2021/11/11	1	42.15	0	0.00	41.70	1	309	0.32%
2021/11/10	1	42.55	1	43.50	42.60	0	312	0.00%
2021/11/03	1	41.40	0	0.00	41.25	1	335	0.30%
2021/11/02	0.1	42.00	0	0.00	41.10	0.1	333	0.02%
2021/11/01	0.3	40.30	0	0.00	42.40	0.3	329	0.09%
2021/10/29	0.5	40.25	0	0.00	40.35	0.5	324	0.15%
2021/10/20	0.1	39.60	1	39.60	39.55	-0.9	345	-0.27%
2021/10/19	1	39.70	0	0.00	39.75	1	348	0.29%
2021/10/18	0	0.00	2	38.70	38.40	-2	346	-0.58%
2021/10/15	0	0.00	2	38.50	38.25	-2	355	-0.56%
2021/10/13	2	37.65	1	37.70	37.10	1	358	0.28%
2021/10/06	1	40.20	2	40.00	39.00	-1	436	-0.23%
2021/10/05	0	0.00	2	37.50	40.20	-2	441	-0.45%
2021/10/01	1.2	40.08	0	0.00	39.45	1.2	436	0.28%
2021/09/30	3.1	42.34	0	0.00	42.25	3.1	438	0.70%
2021/09/29	3.2	43.36	0	0.00	42.55	3.2	441	0.73%
2021/09/24	0.2	45.10	0	0.00	44.65	0.2	449	0.04%
2021/09/23	1	45.05	0	0.00	45.05	1	451	0.22%
2021/09/17	0	0.00	2	55.55	55.60	-2	445	-0.45%
2021/09/16	0	0.00	2	55.05	54.90	-2	438	-0.46%
2021/09/15	1.1	54.05	0	0.00	54.70	1.1	441	0.24%
2021/09/14	2	54.70	0	0.00	54.50	2	445	0.45%
2021/09/13	2	53.40	0	0.00	54.80	2	452	0.44%
2021/09/10	0	0.00	1	54.50	54.50	-1	457	-0.22%
2021/09/08	1.1	52.53	0.2	53.40	52.20	0.9	463	0.19%
2021/09/07	0	0.00	1	54.00	54.00	-1	465	-0.21%
2021/09/06	1	54.40	0	54.90	54.20	1	472	0.21%
2021/08/31	1	55.00	1	53.90	54.10	0	513	0.00%
2021/08/30	2	54.40	1	54.40	55.00	1	514	0.19%
2021/08/26	1	53.10	0	0.00	53.10	1	517	0.19%
2021/08/24	1	51.00	0	0.00	50.10	1	528	0.19%
2021/08/20	0	0.00	1	49.05	49.20	-1	545	-0.18%
2021/08/19	0	0.00	2	49.20	49.50	-2	554	-0.36%
2021/08/18	1	49.75	5	46.65	49.60	-4	558	-0.72%
2021/08/13	0	0.00	1	51.70	50.50	-1	577	-0.17%
2021/08/12	3	51.67	0	0.00	52.20	3	594	0.50%
2021/08/11	0	0.00	1	53.30	51.50	-1	616	-0.16%
2021/08/10	2	56.00	0	0.00	55.50	2	622	0.32%
2021/08/09	1	57.40	1	57.10	57.10	0	645	0.00%
2021/08/05	0	0.00	1	58.60	58.70	-1	681	-0.15%
2021/08/04	2	58.45	0	0.00	58.80	2	716	0.28%
2021/08/02	1	56.90	1	56.60	56.60	0	756	0.00%
2021/07/27	2	60.55	1	60.50	59.30	1	856	0.12%
2021/07/26	2	59.60	0	0.00	59.60	2	871	0.23%
2021/07/20	0	0.00	0.1	60.70	59.60	-0.1	889	-0.01%
2021/07/16	1	61.10	0	61.30	61.00	1	925	0.11%
2021/07/15	2	60.45	0	0.00	61.00	2	935	0.21%
2021/07/14	0	0.00	1	60.30	60.30	-1	941	-0.11%
2021/07/13	6	60.68	7	61.19	60.50	-1	968	-0.10%
2021/07/12	0	0.00	4	66.93	67.00	-4	922	-0.43%
2021/07/07	0	0.00	5	66.62	66.30	-5	1,080	-0.46%
2021/07/05	0	0.00	8	67.70	67.60	-8	1,188	-0.67%
2021/07/02	0	0.00	1	67.20	66.80	-1	1,285	-0.08%
2021/07/01	1	67.10	0	0.00	66.80	1	1,308	0.08%
2021/06/30	3	67.60	0	0.00	67.50	3	1,354	0.22%
2021/06/29	2	68.30	0	0.00	67.90	2	1,410	0.14%
2021/06/25	3	67.50	0	0.00	66.90	3	1,485	0.20%
2021/06/24	1	67.20	1	66.40	66.80	0	1,524	0.00%
2021/06/23	1	67.00	0	0.00	66.60	1	1,624	0.06%
2021/06/21	2	67.05	0	0.00	66.60	2	1,647	0.12%
2021/06/18	3	69.07	0	0.00	68.30	3	1,663	0.18%
2021/06/16	1	68.00	1	68.80	67.90	0	1,730	0.00%
2021/06/15	2	67.50	1	67.80	68.00	1	1,760	0.06%
2021/06/11	4	69.05	0	0.00	68.40	4	1,819	0.22%
2021/06/09	0	0.00	6	71.40	71.40	-6	1,882	-0.32%
2021/06/04	1	71.80	0	0.00	71.40	1	2,035	0.05%
2021/06/03	0	0.00	15	71.94	71.80	-15	2,083	-0.72%
2021/06/01	2	72.35	1	72.30	72.30	1	2,197	0.05%
2021/05/31	4	71.58	4	71.50	71.10	0	2,265	0.00%
2021/05/28	0	0.00	1	71.70	71.10	-1	2,461	-0.04%
2021/05/27	0	0.00	2	70.90	70.70	-2	2,648	-0.08%
2021/05/26	4	70.73	15	71.07	70.80	-11	2,855	-0.39%
2021/05/25	13	71.13	4	71.70	70.80	9	3,128	0.29%
2021/05/24	0	0.00	3	69.60	69.70	-3	3,431	-0.09%
2021/05/21	0	0.00	6	68.65	68.10	-6	3,723	-0.16%
2021/05/20	5	67.78	0	0.00	66.70	5	3,896	0.13%
2021/05/19	3	66.43	6	66.33	67.70	-3	3,941	-0.08%
2021/05/18	6	62.32	2	62.35	64.20	4	4,009	0.10%
2021/05/17	0	0.00	1	58.50	58.40	-1	4,021	-0.02%
2021/05/14	1	66.00	0	0.00	64.50	1	4,047	0.02%
2021/05/13	0	0.00	4	65.88	65.70	-4	4,083	-0.10%
2021/05/12	21	65.20	3	65.43	65.20	18	4,147	0.43%
2021/05/11	0	0.00	9	73.24	70.40	-9	4,158	-0.22%
2021/05/10	8	75.29	4	75.05	75.10	4	4,153	0.10%
2021/05/07	8	75.43	2	75.60	75.90	6	4,145	0.14%
2021/05/06	6	72.57	7	72.20	72.90	-1	4,123	-0.02%
2021/05/05	6	72.97	2	74.30	71.70	4	4,110	0.10%
2021/05/04	6	67.98	1	70.60	68.00	5	4,078	0.12%
2021/05/03	1	72.90	1	73.90	71.00	0	4,070	0.00%
2021/04/29	1	75.20	2	75.05	74.70	-1	4,059	-0.02%
2021/04/28	1	75.40	1	75.10	75.10	0	4,062	0.00%
2021/04/27	5	75.98	1	76.30	76.00	4	4,081	0.10%
2021/04/26	0	0.00	3	76.07	76.40	-3	4,093	-0.07%
2021/04/23	5	74.70	5	74.40	75.00	0	4,103	0.00%
2021/04/22	4	75.68	6	76.00	74.20	-2	4,128	-0.05%
2021/04/21	1	76.80	6	77.18	76.60	-5	4,119	-0.12%
2021/04/20	1	76.90	7	77.00	77.00	-6	4,125	-0.15%
2021/04/19	0	77.80	2	76.70	76.60	-2	4,132	-0.05%
2021/04/16	9	78.79	2	78.25	78.10	7	4,107	0.17%
2021/04/15	4	78.10	3	78.00	78.60	1	4,096	0.02%
2021/04/14	5	77.84	2	77.50	77.40	3	4,085	0.07%
2021/04/13	4	77.33	55	78.86	76.10	-51	4,044	-1.26%
2021/04/12	5	80.86	3	81.60	80.50	2	3,986	0.05%
2021/04/09	25	83.43	8	82.39	81.50	17	3,960	0.43%
2021/04/08	19	81.34	22	82.18	82.90	-3	3,886	-0.08%
2021/04/07	12	79.18	10	79.38	79.20	2	3,793	0.05%
2021/04/06	4	78.85	8	78.66	79.20	-4	3,777	-0.11%
2021/04/01	10.2	80.21	7.1	79.41	79.00	3.1	3,740	0.08%
2021/03/31	2	79.55	20.1	79.04	79.80	-18.1	3,709	-0.49%
2021/03/30	13	78.92	10.1	78.90	78.50	3	3,683	0.08%
2021/03/29	1	79.69	5	79.00	79.30	-4	3,661	-0.11%
2021/03/26	25	78.99	20	78.92	79.10	5	3,640	0.14%
2021/03/25	31	76.11	2	76.20	75.90	29	3,592	0.81%
2021/03/24	10	76.00	3	75.73	75.60	7	3,591	0.19%
2021/03/23	3	75.24	3	76.80	75.10	0	3,587	0.00%
2021/03/22	0	76.85	13	77.03	76.20	-13	3,569	-0.36%
2021/03/19	2	78.20	19	78.53	78.00	-17	3,543	-0.48%
2021/03/18	5	78.78	8	78.66	78.90	-3	3,524	-0.09%
2021/03/17	6	78.17	12	79.40	78.10	-6	3,510	-0.17%
2021/03/16	13	78.55	7	78.44	77.70	6	3,461	0.17%
2021/03/15	11	77.60	6	77.47	78.30	5	3,422	0.15%
2021/03/12	7	76.07	0	76.40	76.30	7	3,387	0.21%
2021/03/11	6	75.50	3	74.81	76.80	3	3,371	0.09%
2021/03/10	8	74.03	1	73.32	72.80	7	3,312	0.21%
2021/03/09	0	0.00	2	73.40	73.60	-2	3,295	-0.06%
2021/03/08	4	75.18	0	74.00	73.30	4	3,268	0.12%
2021/03/05	3.1	77.25	3	77.67	76.00	0.1	3,222	0.00%
2021/03/04	8	78.94	10	78.88	77.90	-2	3,192	-0.06%
2021/03/03	60.5	79.86	437	78.90	78.00	-376.5	3,134	-12.01%	大賣/鉅額交易
2021/03/02	28	83.78	40	81.03	81.00	-12	2,954	-0.41%
2021/02/26	11	82.50	276	83.27	84.00	-265	2,840	-9.33%	大賣/鉅額交易
2021/02/25	47.5	82.55	172	83.28	80.50	-124.5	2,799	-4.45%	大賣/鉅額交易
2021/02/24	29.3	81.99	41	82.25	81.90	-11.8	2,573	-0.46%
2021/02/23	44.4	77.64	39	78.79	79.00	5.4	2,292	0.24%
2021/02/22	26	73.47	35	74.25	75.30	-9	2,030	-0.44%
2021/02/19	2	68.45	3	68.30	68.50	-1	1,867	-0.05%
2021/02/18	21	67.99	8	66.73	66.50	13	1,846	0.70%
2021/02/17	0	0.00	6	67.20	66.50	-6	1,793	-0.33%
2021/02/05	70	65.73	9	65.13	64.80	61	1,811	3.37%
2021/02/04	242	65.11	5	65.24	64.80	237	1,925	12.31%	大買/鉅額交易
2021/02/03	5	63.80	6	63.95	64.30	-1	1,898	-0.05%
2021/02/02	506	59.85	13	60.98	61.90	493	1,860	26.50%	大買/鉅額交易
2021/02/01	1	56.50	3	57.00	56.30	-2	1,843	-0.11%
2021/01/29	1	59.00	0	0.00	59.00	1	1,845	0.05%
2021/01/28	1	60.20	0	0.00	60.90	1	1,853	0.05%
2021/01/27	0	0.00	1.1	61.12	61.20	-1.1	1,871	-0.06%
2021/01/26	2	61.05	2.3	62.21	61.00	-0.3	1,879	-0.01%
2021/01/25	1	62.10	3.1	61.58	61.90	-2.1	1,886	-0.11%
2021/01/22	2.1	60.34	6	60.15	60.20	-4	1,892	-0.21%
2021/01/21	1.1	60.39	3	60.30	60.50	-1.9	1,909	-0.10%
2021/01/20	5	60.90	0	65.80	60.20	5	1,923	0.26%
2021/01/19	3	64.00	5	64.26	63.20	-2	1,924	-0.10%
2021/01/18	1	64.40	2.1	64.59	65.10	-1.1	1,920	-0.05%
2021/01/15	1	63.50	3	64.27	64.00	-2	1,930	-0.10%
2021/01/14	0	0.00	2.1	63.72	63.50	-2.1	1,930	-0.11%
2021/01/13	2	62.40	20.1	61.81	63.00	-18.1	1,943	-0.93%
2021/01/12	1	62.10	0.2	61.51	61.20	0.8	1,959	0.04%
2021/01/11	3	63.10	0	0.00	63.40	3	2,021	0.15%
2021/01/08	0.1	62.58	0	0.00	62.20	0.1	2,075	0.01%
2021/01/07	0	0.00	0.1	63.00	62.80	-0.1	2,256	0.00%
2021/01/06	3.7	63.80	5	63.84	63.40	-1.3	2,420	-0.05%
2021/01/05	3	63.90	1	63.60	64.50	2	2,459	0.08%
2021/01/04	1	63.10	2	63.00	62.30	-1	2,473	-0.04%
2020/12/30	2	62.30	1	62.10	61.80	1	2,539	0.04%
2020/12/29	2	61.45	4	61.80	61.10	-2	2,613	-0.08%
2020/12/28	12	62.08	7	62.34	62.40	5	2,733	0.18%
2020/12/25	7	63.09	4	62.55	63.10	3	2,785	0.11%
2020/12/24	10	61.90	0	0.00	62.50	10	2,813	0.36%
2020/12/23	1	59.60	1	59.00	59.60	0	2,884	0.00%
2020/12/22	4	60.18	3	60.30	59.20	1	2,957	0.03%
2020/12/21	4	60.13	3	59.43	59.80	1	3,079	0.03%
2020/12/18	6	65.37	6	66.15	63.50	0	3,082	0.00%
2020/12/17	2	66.65	6	65.97	66.10	-4	3,159	-0.13%
2020/12/16	7	65.79	0	0.00	65.70	7	3,215	0.22%
2020/12/15	1	65.90	6	65.75	65.30	-5	3,315	-0.15%
2020/12/14	1	66.90	0	0.00	67.40	1	3,365	0.03%
2020/12/11	1	66.50	11	65.74	65.50	-10	3,473	-0.29%
2020/12/10	1	67.00	4	66.83	66.90	-3	3,735	-0.08%
2020/12/09	4	68.30	1	68.70	67.80	3	3,874	0.08%
2020/12/08	6	68.00	4	67.73	68.00	2	4,012	0.05%
2020/12/07	2	67.05	8	67.20	67.00	-6	4,135	-0.15%
2020/12/04	1	67.60	0	0.00	68.50	1	4,227	0.02%
2020/12/03	5	67.96	3	69.10	67.70	2	4,407	0.05%
2020/12/02	2	68.60	1	67.80	67.90	1	4,527	0.02%
2020/12/01	3	69.00	0	0.00	68.70	3	4,590	0.07%
2020/11/30	4	70.45	3	70.80	69.60	1	4,681	0.02%
2020/11/27	1	71.00	2	70.90	71.00	-1	4,825	-0.02%
2020/11/26	2	71.20	13.1	71.15	71.50	-11.1	4,969	-0.22%
2020/11/25	12	72.09	8	71.65	71.10	4	5,156	0.08%
2020/11/24	9.1	73.67	27	74.19	73.20	-17.9	5,206	-0.34%
2020/11/23	3	70.97	10	70.90	70.90	-7	5,312	-0.13%
2020/11/20	4	69.60	9	69.78	70.00	-5	5,590	-0.09%
2020/11/19	6	69.85	2	70.40	68.90	4	5,936	0.07%
2020/11/18	0	0.00	7.1	68.49	68.70	-7.1	6,386	-0.11%
2020/11/17	17	68.66	5	67.98	67.50	12	6,653	0.18%
2020/11/16	5	69.86	2	70.69	69.30	3	7,043	0.04%
2020/11/13	12	70.08	7	70.06	70.40	5	7,535	0.07%
2020/11/12	23	70.62	20	70.65	69.00	3	7,785	0.04%
2020/11/11	5	66.24	6.1	66.17	66.10	-1.1	7,722	-0.01%
2020/11/10	4	68.10	1	68.00	67.20	3	7,811	0.04%
2020/11/09	1	70.20	4	69.90	70.60	-3	7,951	-0.04%
2020/11/06	0	0.00	3	69.03	68.70	-3	8,034	-0.04%
2020/11/05	1	68.20	3	67.83	68.10	-2	8,123	-0.02%
2020/11/04	3	66.60	4	66.35	68.20	-1	8,245	-0.01%
2020/11/03	2	65.20	2	65.65	65.30	0	8,432	0.00%
2020/11/02	3	65.03	1	66.10	64.60	2	8,676	0.02%
2020/10/30	5	66.46	2	66.75	65.20	3	8,871	0.03%
2020/10/29	9	66.97	6	65.82	67.80	3	8,987	0.03%
2020/10/28	3	68.13	18	67.67	67.00	-15	9,023	-0.17%
2020/10/27	3	68.17	2	68.10	68.00	1	9,062	0.01%
2020/10/23	1	69.70	5	70.30	69.80	-4	9,188	-0.04%
2020/10/22	8	68.66	4	68.98	68.60	4	9,238	0.04%
2020/10/21	4	70.50	1	70.70	69.70	3	9,300	0.03%
2020/10/20	2	71.10	1	71.80	70.60	1	9,362	0.01%
2020/10/19	7	70.71	6	70.32	70.70	1	9,413	0.01%
2020/10/16	19	74.09	19	72.41	72.00	0	9,455	0.00%
2020/10/15	65	76.90	69	75.41	74.30	-4	9,824	-0.04%
2020/10/14	45.2	75.18	45	75.03	76.70	0.2	10,015	0.00%
2020/10/13	25	70.97	18	71.17	71.80	7	10,142	0.07%
2020/10/12	1	71.40	2	71.35	70.80	-1	10,283	-0.01%
2020/10/08	9	73.40	6	73.23	72.50	3	10,584	0.03%
2020/10/07	3	73.07	3	72.77	72.80	0	10,763	0.00%
2020/10/06	9	72.89	1	72.40	72.80	8	10,847	0.07%
2020/10/05	20	72.96	13	73.68	73.10	7	10,807	0.06%
2020/09/30	2	71.50	2	71.25	72.30	0	10,736	0.00%
2020/09/29	1	71.30	4	70.78	70.90	-3	10,703	-0.03%
2020/09/28	7	70.31	12	70.88	71.00	-5	10,767	-0.05%
2020/09/25	5	67.04	3	68.27	66.70	2	10,860	0.02%
2020/09/24	8	71.93	12	71.93	69.50	-4	10,936	-0.04%
2020/09/23	7	70.34	4	70.73	70.50	3	10,934	0.03%
2020/09/22	9	68.72	9	70.44	71.10	0	10,928	0.00%
2020/09/21	9	72.20	4	72.50	70.70	5	10,895	0.05%
2020/09/18	18	72.79	18	72.39	72.90	0	10,873	0.00%
2020/09/17	9	71.70	6	71.10	70.80	3	10,811	0.03%
2020/09/16	12	71.64	9	71.89	71.30	3	10,866	0.03%
2020/09/15	62	71.72	58	71.33	71.30	4	10,937	0.04%
2020/09/14	12	67.76	14	67.41	69.60	-2	10,773	-0.02%
2020/09/11	13	65.82	182	64.91	63.30	-169	10,731	-1.57%	大賣/鉅額交易
2020/09/10	29	69.26	22	67.90	69.00	7	10,661	0.07%
2020/09/09	19	69.98	19	70.76	72.30	0	10,650	0.00%
2020/09/08	38	72.64	11	72.84	70.30	27	10,730	0.25%
2020/09/07	18.1	75.86	7	78.89	71.90	11.1	10,751	0.10%
2020/09/04	21.1	79.83	3	79.77	79.80	18.1	10,764	0.17%
2020/09/03	11	82.98	6	84.13	82.00	5	10,793	0.05%
2020/09/02	15	82.79	24.1	82.65	82.00	-9.1	10,715	-0.08%
2020/09/01	40	80.83	36	80.77	80.10	4	10,636	0.04%
2020/08/31	71	84.44	9	83.87	82.70	62	10,516	0.59%
2020/08/28	7	87.40	11.2	87.96	87.20	-4.2	10,330	-0.04%
2020/08/27	52	88.22	16	88.59	87.20	36	10,220	0.35%
2020/08/26	81	84.98	45	86.25	86.50	36	9,949	0.36%
2020/08/25	85	84.75	36.3	86.20	83.30	48.7	9,636	0.51%
2020/08/24	48	84.79	58.2	85.03	85.00	-10.2	9,254	-0.11%
2020/08/21	11	77.81	33.1	78.47	80.00	-22.1	8,770	-0.25%
2020/08/20	63	73.98	44	73.70	72.80	19	8,513	0.22%
2020/08/19	91	77.77	202.1	78.67	75.40	-111.1	8,082	-1.37%	大賣/鉅額交易
2020/08/18	19.4	72.52	31	71.35	75.40	-11.6	7,552	-0.15%
2020/08/17	30	68.85	9	69.04	68.60	21	7,255	0.29%
2020/08/14	7	66.43	7.1	66.72	67.00	-0.1	7,151	0.00%
2020/08/13	23	71.60	19	71.17	68.40	4	7,037	0.06%
2020/08/12	8	67.73	16	67.01	70.00	-8	6,849	-0.12%
2020/08/11	25	68.78	131	67.22	67.50	-106	6,738	-1.57%	大賣/鉅額交易
2020/08/10	19	66.23	23	66.90	66.90	-4	6,626	-0.06%
2020/08/07	36	70.51	17.3	70.61	70.10	18.7	6,494	0.29%
2020/08/06	12	69.17	28	68.99	68.00	-16	6,281	-0.25%
2020/08/05	158	66.74	206	66.25	66.00	-48	6,025	-0.80%	大買/大賣/
2020/08/04	9	68.61	14	66.28	71.30	-5	5,813	-0.09%
2020/08/03	11.1	63.98	15	64.33	64.90	-3.9	5,675	-0.07%
2020/07/31	5.1	62.02	7	62.73	63.20	-1.9	5,613	-0.03%
2020/07/30	9.1	60.50	6	60.22	61.50	3.1	5,552	0.06%
2020/07/29	1	58.00	15	59.35	59.90	-14	5,488	-0.26%
2020/07/28	4.3	58.51	7	61.09	56.00	-2.7	5,380	-0.05%
2020/07/27	11	62.95	84	65.48	60.50	-73	5,309	-1.37%
2020/07/24	3	63.97	3	65.63	64.70	0	5,209	0.00%
2020/07/23	7	62.53	3.1	63.22	64.40	4	5,116	0.08%
2020/07/22	12	61.84	18	61.27	62.70	-6	5,030	-0.12%
2020/07/21	44	61.13	44.2	62.14	63.60	-0.2	4,909	0.00%
2020/07/20	24.2	54.80	27	54.88	57.90	-2.8	4,475	-0.06%
2020/07/17	21	56.70	7	56.67	57.30	14	4,095	0.34%
2020/07/16	82	51.90	10.1	51.98	52.10	71.9	3,794	1.89%
2020/07/15	20	46.92	30	46.52	47.40	-10	3,590	-0.28%
2020/07/14	10	43.95	10	43.51	43.10	0	3,247	0.00%
2020/07/13	3	41.87	16	43.13	44.00	-13	3,011	-0.43%
2020/07/10	1	40.95	3	39.78	40.00	-2	2,895	-0.07%
2020/07/09	3	40.30	0	0.00	40.25	3	2,853	0.11%
2020/07/08	0	0.00	1	41.60	41.35	-1	2,794	-0.04%
2020/07/07	3	41.75	21	41.73	41.00	-18	2,760	-0.65%
2020/07/06	159	45.51	213	44.97	43.40	-54	2,638	-2.05%	大買/大賣/
2020/07/03	7	43.49	13	42.40	44.90	-6	2,451	-0.24%
2020/07/02	8	41.73	11	41.68	41.60	-3	2,291	-0.13%
2020/07/01	3	39.08	12	39.07	39.55	-9	2,145	-0.42%
2020/06/30	10	39.56	12	39.09	38.00	-2	2,089	-0.10%
2020/06/29	18	39.23	44	38.98	38.90	-26	2,027	-1.28%
2020/06/24	1	38.95	12	38.61	38.95	-11	1,985	-0.55%
2020/06/23	94	38.98	10	39.17	38.60	84	1,940	4.33%
2020/06/22	9	39.53	33	40.17	41.00	-24	1,820	-1.32%
2020/06/19	89	35.20	37	36.44	37.30	52	1,628	3.19%
2020/06/18	76	36.43	21	36.62	36.15	55	1,508	3.65%
2020/06/17	44	36.35	10	36.81	36.25	34	1,393	2.44%
2020/06/16	10	36.50	281	36.09	36.90	-271	1,316	-20.59%	大賣/鉅額交易
2020/06/15	16	36.38	13	36.58	37.25	3	1,193	0.25%
2020/06/12	13	34.21	36	34.44	35.40	-23	995	-2.31%
2020/06/11	21	32.96	30	33.24	32.50	-9	781	-1.15%
2020/06/10	263	30.81	18	31.04	31.35	245	625	39.19%	大買/鉅額交易
2020/06/09	35	28.36	21	28.48	29.35	14	522	2.68%
2020/06/08	2	28.60	3.3	28.89	28.80	-1.3	484	-0.27%
2020/06/05	60	27.23	2	27.90	27.90	58	394	14.69%
2020/06/04	12	25.82	3	26.18	26.50	9	353	2.55%
2020/06/03	1	24.60	2	25.43	25.30	-1	327	-0.31%
2020/06/02	34	24.08	0	0.00	24.20	34	304	11.17%
2020/06/01	155	23.71	3	24.10	23.85	152	293	51.76%	大買/鉅額交易
2020/05/29	1	23.20	2	23.20	23.20	-1	275	-0.36%
2020/05/28	1	22.20	11	22.54	22.50	-10	271	-3.68%
2020/05/27	14	22.79	3	23.03	22.70	11	263	4.18%
2020/05/26	0	0.00	1	21.45	21.20	-1	231	-0.43%
2020/05/22	1	21.25	0	0.00	21.15	1	232	0.43%
2020/05/20	0	0.00	2	20.43	20.40	-2	226	-0.88%
2020/05/18	1	20.60	0	0.00	20.70	1	229	0.44%
2020/05/05	0	0.00	3	20.55	20.50	-3	262	-1.14%
2020/05/04	1	20.75	0	0.00	20.60	1	261	0.38%
2020/04/28	0	0.00	5	19.90	19.90	-5	254	-1.96%
2020/04/27	1	19.40	1	19.65	19.65	0	259	0.00%
2020/04/24	0	0.00	1	18.85	19.10	-1	257	-0.39%
2020/04/23	0	0.00	2	18.70	18.80	-2	255	-0.78%
2020/04/22	4	18.34	1	18.50	18.50	3	254	1.18%
2020/04/21	3	18.85	0	0.00	18.55	3	253	1.18%
2020/04/20	0	0.00	2	19.15	19.10	-2	252	-0.79%
2020/04/17	3	19.80	0	0.00	19.15	3	252	1.19%
2020/04/15	0	0.00	4	19.19	19.25	-4	251	-1.59%
2020/04/14	7	18.94	0	0.00	18.95	7	251	2.78%
2020/04/13	1	18.80	5	18.85	18.75	-4	252	-1.59%
2020/04/09	0	0.00	2	19.08	19.20	-2	254	-0.79%
2020/04/08	1	18.90	0	0.00	19.15	1	254	0.39%
2020/04/07	2	19.18	0	0.00	19.00	2	252	0.79%
2020/03/31	0	0.00	10	17.58	18.70	-10	258	-3.87%
2020/03/19	0	0.00	1	15.80	15.50	-1	239	-0.42%
2020/03/18	0	0.00	2	17.65	17.20	-2	256	-0.78%
2020/03/13	7	19.64	0	0.00	19.65	7	246	2.84%
2020/03/12	1	21.95	0	0.00	21.75	1	233	0.43%
2020/02/27	1	24.55	0	0.00	24.65	1	235	0.42%
2020/02/24	1	25.00	0	0.00	25.40	1	231	0.43%
2020/02/18	0	0.00	3	25.70	25.50	-3	226	-1.32%
2020/02/14	0	0.00	1	25.65	25.60	-1	221	-0.45%
2020/02/12	0	0.00	2	25.15	24.90	-2	208	-0.96%
2020/01/31	1	23.65	0	0.00	23.45	1	219	0.46%
2020/01/30	1	23.45	0	0.00	23.40	1	219	0.46%
2020/01/09	0	0.00	1	25.00	24.75	-1	244	-0.41%
2020/01/07	0	0.00	1	24.50	24.45	-1	246	-0.41%
2019/12/26	0	0.00	2	25.25	25.60	-2	250	-0.80%
2019/12/25	1	24.70	0	0.00	24.75	1	244	0.41%
2019/12/20	0	0.00	1	24.80	24.60	-1	249	-0.40%
2019/12/13	6	23.98	1	24.20	24.15	5	261	1.91%
2019/12/05	0	0.00	1	25.15	25.10	-1	251	-0.40%
2019/12/04	1	25.00	0	0.00	24.90	1	255	0.39%
2019/12/03	0	0.00	1	24.85	24.60	-1	260	-0.38%
2019/12/02	1	25.00	0	0.00	25.00	1	269	0.37%
2019/11/27	1	26.10	0	0.00	26.10	1	271	0.37%
2019/11/15	0	0.00	1	25.85	25.95	-1	327	-0.31%
2019/11/14	1	25.90	6	25.88	25.90	-5	329	-1.52%
2019/11/13	1	26.05	0	0.00	26.20	1	330	0.30%
2019/11/12	1	26.30	0	0.00	26.15	1	333	0.30%
2019/11/07	1	26.55	0	0.00	27.30	1	333	0.30%
2019/11/06	1	26.95	0	0.00	26.90	1	331	0.30%
2019/11/04	0	0.00	20	26.90	26.90	-20	341	-5.86%
2019/10/31	1	26.55	0	0.00	26.80	1	353	0.28%
2019/10/29	1	26.95	0	0.00	26.75	1	366	0.27%
2019/10/21	0	0.00	2	26.85	26.80	-2	534	-0.37%
2019/10/18	1	26.60	0	0.00	27.05	1	576	0.17%
2019/10/14	1	26.85	0	0.00	26.95	1	561	0.18%
2019/10/04	0	0.00	0.1	27.50	27.50	-0.1	571	-0.02%
2019/10/03	0	0.00	10	27.58	27.80	-10	572	-1.75%
2019/09/27	1	27.45	0	0.00	27.45	1	574	0.17%
2019/09/24	5	28.47	0	0.00	28.40	5	587	0.85%
2019/09/23	1	27.80	0	0.00	27.90	1	578	0.17%
2019/09/20	5	27.95	0	0.00	28.00	5	592	0.84%
2019/09/16	1	27.90	0	0.00	27.95	1	595	0.17%
2019/09/12	0	0.00	5	28.45	28.45	-5	596	-0.84%
2019/09/06	0	0.00	2	29.00	29.15	-2	599	-0.33%
2019/09/05	10	30.15	3	29.50	29.45	7	596	1.17%
2019/09/02	2	29.10	0	0.00	29.05	2	581	0.34%
2019/08/27	0	0.00	2	29.10	29.10	-2	570	-0.35%
2019/08/26	3	28.90	0	0.00	29.10	3	567	0.53%
2019/08/21	0	0.00	1	28.25	28.25	-1	548	-0.18%
2019/08/19	1	27.90	1	28.05	27.90	0	544	0.00%
2019/08/15	1	27.25	0	0.00	27.30	1	541	0.18%
2019/08/14	1	27.55	0	0.00	27.65	1	540	0.19%
2019/08/13	1	28.20	1	28.25	28.20	0	527	0.00%
2019/08/12	1	29.20	0	0.00	29.20	1	525	0.19%
2019/08/07	2	28.45	0	0.00	28.15	2	521	0.38%
2019/08/02	6	29.17	0	0.00	29.00	6	524	1.14%
2019/07/31	1	29.55	2	29.60	29.70	-1	519	-0.19%
2019/07/30	1	29.90	1	29.60	29.65	0	515	0.00%
2019/07/29	2	31.08	1	30.90	30.80	1	506	0.20%
2019/07/25	5	30.75	1	30.70	30.85	4	442	0.90%
2019/07/24	10	29.50	1	30.10	29.80	9	418	2.15%
2019/07/23	12	29.96	0	0.00	29.50	12	419	2.86%
2019/07/18	0	0.00	1	28.30	28.30	-1	367	-0.27%
2019/07/17	0	0.00	1	28.30	28.30	-1	378	-0.26%
2019/07/16	5	28.80	1	28.80	28.40	4	396	1.01%
2019/07/15	1	28.50	0	0.00	28.60	1	420	0.24%
2019/07/12	1	28.25	0	0.00	28.25	1	484	0.21%
2019/07/11	1	28.30	3	28.33	28.10	-2	568	-0.35%
2019/07/10	0	0.00	2	27.45	27.60	-2	577	-0.35%
2019/07/02	4	29.05	30	29.10	29.05	-26	749	-3.47%
2019/06/27	2	28.50	2	28.63	28.60	0	849	0.00%
2019/06/25	5	28.40	0	0.00	27.90	5	888	0.56%
2019/05/30	2	27.15	0	0.00	27.25	2	1,356	0.15%
2019/05/29	30	27.45	2	27.50	27.40	28	1,357	2.06%
2019/05/23	1	26.05	0	0.00	26.25	1	1,373	0.07%
2019/05/20	0	0.00	1	26.60	26.55	-1	1,472	-0.07%
2019/05/14	3	25.90	3	26.15	27.40	0	1,611	0.00%
2019/05/09	0	0.00	2	28.50	28.45	-2	1,615	-0.12%
2019/05/03	0	0.00	1	29.65	29.65	-1	1,689	-0.06%
2019/04/29	1	29.55	1	29.50	29.25	0	1,762	0.00%
2019/04/26	1	30.25	2	30.15	30.35	-1	1,762	-0.06%
2019/04/25	0	0.00	26	31.68	31.60	-26	1,766	-1.47%
2019/04/24	0	0.00	10	32.20	31.75	-10	1,762	-0.57%
2019/04/23	2	32.00	0	0.00	31.80	2	1,755	0.11%
2019/04/22	4	31.86	2	32.60	32.60	2	1,750	0.11%
2019/04/19	0	0.00	3	32.85	32.60	-3	1,741	-0.17%
2019/04/18	2	32.23	4	32.85	32.10	-2	1,724	-0.12%
2019/04/17	29	32.73	39	32.84	32.60	-10	1,669	-0.60%
2019/04/16	2	31.55	0	0.00	31.65	2	1,654	0.12%
2019/04/15	0	0.00	3	32.30	31.90	-3	1,647	-0.18%
2019/04/12	1	31.15	0	0.00	30.75	1	1,608	0.06%
2019/04/11	6	31.73	3	31.85	31.50	3	1,599	0.19%
2019/04/10	1	30.95	3	30.85	30.80	-2	1,582	-0.13%
2019/04/08	4	32.01	4	31.84	31.30	0	1,581	0.00%
2019/04/03	10	31.72	0	0.00	31.20	10	1,545	0.65%
2019/04/02	2	31.05	1	30.75	30.55	1	1,526	0.07%
2019/04/01	0	0.00	1	31.00	30.85	-1	1,544	-0.06%
2019/03/29	5	31.74	2	31.30	31.40	3	1,552	0.19%
2019/03/28	3	31.97	0	0.00	31.80	3	1,539	0.19%
2019/03/27	25	32.52	3	32.47	32.80	22	1,509	1.46%
2019/03/26	11	31.78	2	32.28	33.05	9	1,325	0.68%
2019/03/22	0	0.00	11	29.64	30.35	-11	1,182	-0.93%
2019/03/21	1	29.35	0	0.00	29.25	1	1,151	0.09%
2019/03/20	0	0.00	2	29.43	29.45	-2	1,147	-0.17%
2019/03/19	0	0.00	1	29.40	29.30	-1	1,138	-0.09%
2019/03/18	5	29.50	0	0.00	29.30	5	1,137	0.44%
2019/03/13	1	29.15	1	29.15	29.10	0	1,140	0.00%
2019/03/08	5	28.80	0	0.00	28.90	5	1,156	0.43%
2019/03/07	1	28.85	1	29.15	28.85	0	1,161	0.00%
2019/03/06	15	30.02	10	29.79	29.60	5	1,192	0.42%
2019/02/26	0	0.00	20	28.73	28.45	-20	1,167	-1.71%
2019/02/25	0	0.00	1	29.25	29.05	-1	1,159	-0.09%
2019/02/22	2	29.28	0	0.00	29.10	2	1,153	0.17%
2019/02/21	3	29.85	2	29.80	29.45	1	1,142	0.09%
2019/02/20	1	29.50	9	29.29	29.35	-8	1,108	-0.72%
2019/02/19	5	29.40	1	30.10	29.25	4	1,093	0.37%
2019/02/18	1	28.45	2	28.45	28.45	-1	1,043	-0.10%
2019/02/15	9	28.60	7	28.59	28.40	2	1,021	0.20%
2019/02/14	5	27.63	5	27.79	27.70	0	944	0.00%
2019/02/13	0	0.00	2	27.18	27.25	-2	903	-0.22%
2019/02/12	0	0.00	2	27.00	27.00	-2	897	-0.22%
2019/02/11	2	26.30	0	0.00	26.50	2	888	0.23%
2019/01/30	3	26.68	1	26.60	26.50	2	884	0.23%
2019/01/29	1	26.80	0	0.00	26.80	1	876	0.11%
2019/01/28	1	27.65	2	27.70	27.25	-1	872	-0.11%
2019/01/25	8	27.18	0	0.00	27.10	8	840	0.95%
2019/01/23	2	27.00	0	0.00	27.05	2	800	0.25%
2019/01/21	2	27.35	1	27.10	27.10	1	763	0.13%
2019/01/17	1	26.10	1	26.80	26.55	0	707	0.00%
2019/01/16	0	0.00	2	25.73	25.85	-2	681	-0.29%
2019/01/11	1	25.65	0	0.00	25.65	1	673	0.15%
2019/01/09	0	0.00	6	26.63	26.30	-6	656	-0.91%
2019/01/08	23	27.23	11	27.06	26.95	12	648	1.85%
2019/01/07	0	0.00	12	25.67	26.30	-12	579	-2.07%
2019/01/04	1	24.80	0	0.00	24.85	1	576	0.17%
2019/01/02	10	26.98	0	0.00	26.20	10	574	1.74%
2018/12/28	0	0.00	3	26.12	26.40	-3	541	-0.55%
2018/12/27	1	25.40	5	25.86	25.40	-4	540	-0.74%
2018/12/26	0	0.00	1	26.20	25.35	-1	532	-0.19%
2018/12/25	2	26.95	0	0.00	26.35	2	519	0.39%
2018/12/24	1	26.60	0	0.00	27.50	1	465	0.21%
2018/12/22	10	25.93	8	25.69	25.60	2	433	0.46%
2018/12/21	3	25.50	0	0.00	25.50	3	407	0.74%
2018/12/13	0	0.00	5	24.95	24.90	-5	403	-1.24%
2018/12/11	0	0.00	4	24.55	24.45	-4	405	-0.99%
2018/12/05	3	26.30	0	0.00	26.35	3	417	0.72%
2018/12/03	1	27.20	0	0.00	27.15	1	443	0.23%
2018/11/29	1	27.40	2	27.30	26.20	-1	435	-0.23%
2018/11/28	3	26.00	0	0.00	27.05	3	402	0.75%
2018/11/27	1	24.70	6	24.90	24.60	-5	373	-1.34%
2018/11/19	5	24.20	0	0.00	24.20	5	377	1.33%
2018/10/29	1	21.95	0	0.00	22.10	1	441	0.23%
2018/10/26	1	22.15	0	0.00	21.95	1	453	0.22%
2018/10/19	1	23.50	0	0.00	23.45	1	499	0.20%
2018/10/18	0	0.00	2	24.60	24.20	-2	592	-0.34%
2018/10/17	0	0.00	3	24.30	24.25	-3	616	-0.49%
2018/10/16	0	0.00	2	24.30	24.25	-2	624	-0.32%
2018/10/11	0	0.00	10	24.85	24.85	-10	648	-1.54%
2018/10/09	1	27.50	5	27.70	27.60	-4	642	-0.62%
2018/10/05	5	28.08	0	0.00	27.90	5	660	0.76%
2018/10/03	2	29.70	0	0.00	29.30	2	655	0.31%
2018/09/27	5	30.40	4	30.53	30.10	1	674	0.15%
2018/09/14	5	29.90	5	30.30	30.35	0	721	0.00%
2018/09/12	0	0.00	3	28.00	28.35	-3	719	-0.42%
2018/09/11	3	27.90	0	0.00	28.20	3	731	0.41%
2018/09/10	1	28.10	0	0.00	26.65	1	741	0.13%
2018/09/07	2	29.60	3	29.02	28.60	-1	760	-0.13%
2018/09/06	2	30.80	0	0.00	30.45	2	757	0.26%
2018/09/05	5	31.45	0	0.00	30.85	5	781	0.64%
2018/09/04	1	30.90	0	0.00	30.90	1	821	0.12%
2018/09/03	1	31.35	2	32.30	31.20	-1	926	-0.11%
2018/08/28	5	33.65	0	0.00	33.05	5	1,015	0.49%
2018/08/20	2	32.80	0	0.00	32.40	2	1,416	0.14%
2018/08/17	1	34.00	0	0.00	33.90	1	1,449	0.07%
2018/08/15	0	0.00	3	34.80	34.80	-3	1,624	-0.18%
2018/08/10	1	36.30	0	0.00	35.80	1	1,814	0.06%
2018/07/30	1	37.85	0	0.00	37.90	1	2,096	0.05%
2018/07/27	0	0.00	1	38.90	38.90	-1	2,089	-0.05%
2018/07/26	2	38.93	0	0.00	39.10	2	2,083	0.10%
2018/07/25	12	39.79	18	40.09	39.60	-6	2,061	-0.29%
2018/07/24	13	38.48	10	38.65	38.55	3	1,968	0.15%
2018/07/18	10	39.30	19	38.65	38.15	-9	1,961	-0.46%
2018/07/16	2	38.28	0	0.00	37.80	2	1,944	0.10%
2018/07/06	0	0.00	2	34.80	35.45	-2	1,983	-0.10%
2018/07/05	0	0.00	1	36.50	36.45	-1	1,989	-0.05%
2018/07/04	7	37.86	0	0.00	37.05	7	1,988	0.35%
2018/06/19	0	0.00	4	38.40	39.30	-4	2,073	-0.19%
2018/06/15	2	39.30	0	0.00	39.10	2	2,082	0.10%
2018/06/14	10	41.00	0	0.00	40.55	10	2,133	0.47%
2018/06/13	4	40.85	0	0.00	40.80	4	2,155	0.19%
2018/06/12	2	42.45	5	41.55	41.80	-3	2,147	-0.14%
2018/06/11	4	42.10	2	41.15	42.15	2	2,132	0.09%
2018/06/08	10	41.20	13	40.48	40.30	-3	2,063	-0.15%
2018/06/07	12	41.50	19	40.83	40.30	-7	2,119	-0.33%
2018/06/06	10	40.86	3	40.67	41.30	7	2,139	0.33%
2018/06/05	6	40.54	0	0.00	40.20	6	2,161	0.28%
2018/06/04	6	40.49	6	40.28	40.50	0	2,276	0.00%
2018/06/01	0	0.00	2	40.30	39.60	-2	2,486	-0.08%
2018/05/31	0	0.00	10	41.74	40.10	-10	2,657	-0.38%
2018/05/30	10	40.50	7	40.60	41.00	3	2,817	0.11%
2018/05/29	2	42.75	13	43.49	41.15	-11	2,862	-0.38%
2018/05/28	0	0.00	2	40.45	41.90	-2	2,868	-0.07%
2018/05/25	9	39.60	0	0.00	39.15	9	2,965	0.30%
2018/05/24	0	0.00	5	40.10	39.50	-5	3,101	-0.16%
2018/05/23	12	39.44	0	0.00	39.60	12	3,135	0.38%
2018/05/22	1	38.95	2	38.25	38.10	-1	3,165	-0.03%
2018/05/21	10	39.28	4	40.18	38.80	6	3,176	0.19%
2018/05/17	7	37.56	8	37.66	37.10	-1	3,061	-0.03%
2018/05/16	0	0.00	1	36.20	35.50	-1	3,013	-0.03%
2018/05/14	0	0.00	3	36.73	36.95	-3	3,123	-0.10%
2018/05/11	0	0.00	1	36.60	35.40	-1	3,157	-0.03%
2018/05/10	1	37.10	7	36.60	36.10	-6	3,235	-0.19%
2018/05/08	0	0.00	2	35.60	34.65	-2	3,501	-0.06%
2018/05/04	1	30.55	0	0.00	30.55	1	4,180	0.02%
2018/04/24	1	30.95	0	0.00	30.45	1	4,641	0.02%
2018/04/23	1	32.55	0	0.00	32.60	1	4,671	0.02%
2018/04/20	1	33.60	1	33.35	33.35	0	4,756	0.00%
2018/04/19	0	0.00	1	33.80	34.05	-1	4,766	-0.02%
2018/04/17	3	31.25	0	0.00	31.30	3	4,802	0.06%
2018/04/13	2	34.15	0	0.00	33.75	2	4,811	0.04%
2018/03/29	0	0.00	3	36.30	35.90	-3	4,958	-0.06%
2018/03/28	5	35.82	0	0.00	35.80	5	4,989	0.10%
2018/03/27	0	0.00	2	36.10	35.45	-2	4,984	-0.04%
2018/03/23	2	34.13	0	0.00	34.85	2	4,997	0.04%
2018/03/22	2	36.10	1	36.25	35.50	1	4,980	0.02%
2018/03/21	0	0.00	3	37.85	37.05	-3	4,951	-0.06%
2018/03/20	3	37.60	2	37.60	37.40	1	4,937	0.02%
2018/03/19	3	37.05	2	37.30	36.80	1	4,865	0.02%
2018/03/16	0	0.00	2	36.25	36.00	-2	4,845	-0.04%
2018/03/15	1	36.20	0	0.00	36.40	1	4,836	0.02%
2018/03/13	2	37.40	4	37.76	37.45	-2	4,793	-0.04%
2018/03/12	14	37.56	4	37.33	36.65	10	4,731	0.21%
2018/03/09	30	37.67	23	37.34	36.90	7	4,707	0.15%
2018/03/08	8	36.98	19	36.82	37.40	-11	4,689	-0.23%
2018/03/07	15	38.64	20	38.87	37.30	-5	4,591	-0.11%
2018/03/06	18	37.68	10	37.91	37.75	8	4,410	0.18%
2018/03/05	22	36.86	20	36.63	36.10	2	4,278	0.05%
2018/03/02	27	34.69	26	35.18	34.60	1	4,199	0.02%
2018/03/01	14	37.03	4	36.90	36.50	10	4,145	0.24%
2018/02/27	5	36.78	6	37.24	35.70	-1	4,037	-0.02%
2018/02/26	4	34.73	11	35.75	36.40	-7	3,877	-0.18%
2018/02/23	0	0.00	3	32.48	33.10	-3	3,759	-0.08%
2018/02/22	3	31.48	3	31.38	31.45	0	3,922	0.00%
2018/02/21	2	29.75	0	0.00	29.75	2	3,850	0.05%
2018/02/09	1	27.30	1	27.00	27.45	0	3,929	0.00%
2018/02/08	8	28.55	2	28.93	28.45	6	3,994	0.15%
2018/02/07	1	29.45	0	0.00	29.05	1	4,013	0.02%
2018/02/06	1	30.10	0	0.00	30.10	1	4,044	0.02%
2018/02/05	1	33.35	0	0.00	33.40	1	4,135	0.02%
2018/02/02	6	36.23	5	35.76	35.40	1	4,256	0.02%
2018/02/01	2	38.20	7	37.92	38.00	-5	4,414	-0.11%
2018/01/31	6	38.23	4	37.50	39.00	2	4,545	0.04%
2018/01/30	20	38.27	18	39.70	37.10	2	4,351	0.05%
2018/01/29	1	37.50	17	38.02	38.50	-16	3,942	-0.41%
2018/01/26	1	33.55	12	34.69	35.00	-11	3,950	-0.28%
2018/01/25	10	32.60	6	32.22	31.85	4	3,732	0.11%
2018/01/23	21	31.72	0	0.00	31.15	21	3,697	0.57%
2018/01/22	0	0.00	10	31.40	31.40	-10	3,674	-0.27%
2018/01/19	3	30.90	27	31.36	31.60	-24	3,665	-0.65%
2018/01/16	20	31.75	24	31.91	31.65	-4	3,589	-0.11%
2018/01/12	1	30.70	4	31.63	30.70	-3	3,480	-0.09%
2018/01/11	0	0.00	2	29.75	29.80	-2	3,427	-0.06%
2018/01/10	4	29.36	0	0.00	28.90	4	3,415	0.12%
2018/01/09	2	30.38	0	0.00	30.25	2	3,392	0.06%
2018/01/08	10	31.45	5	31.23	30.80	5	3,381	0.15%
2018/01/05	3	31.30	0	0.00	31.00	3	3,343	0.09%
2018/01/04	10	30.83	0	0.00	30.75	10	3,309	0.30%
2018/01/03	0	0.00	2	30.30	30.40	-2	3,282	-0.06%
2018/01/02	11	31.13	4	30.90	30.60	7	3,261	0.21%