曜越 (3540)-元大-中壢券商分點個股進出

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
41.35
漲跌
▼0.55
漲幅
-1.31%
成交量
464張
產業
上櫃電腦及週邊類股
256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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	1	41.65	0	0.00	41.35	1	2,618	0.04%
2024/05/02	0	0.00	10	41.60	41.90	-10	2,617	-0.38%
2024/04/25	2	40.90	0	0.00	41.20	2	2,621	0.08%
2024/04/24	1	41.20	5	41.40	41.30	-4	2,618	-0.15%
2024/04/22	2.1	40.40	0	0.00	39.30	2.1	2,611	0.08%
2024/04/19	11.1	40.51	0	0.00	40.40	11.1	2,603	0.43%
2024/04/17	0	42.83	8	43.19	42.50	-8	2,588	-0.31%
2024/04/16	8.1	42.53	4	42.24	42.25	4.1	2,584	0.16%
2024/04/15	4	44.09	0	0.00	43.90	4	2,578	0.16%
2024/04/12	0	45.95	0	0.00	45.10	0	2,570	0.00%
2024/04/11	4	45.74	1	45.35	45.30	3	2,563	0.12%
2024/04/10	0	47.50	0	0.00	47.40	0	2,543	0.00%
2024/04/09	2.1	46.77	0	0.00	46.60	2.1	2,539	0.08%
2024/04/08	3	47.42	0	47.70	47.45	3	2,530	0.12%
2024/04/03	7	47.26	6	47.37	47.00	1	2,530	0.04%
2024/04/02	5	48.91	0	49.75	48.35	5	2,516	0.20%
2024/04/01	0	49.00	0	0.00	49.55	0	2,504	0.00%
2024/03/29	0	49.83	0	49.60	48.50	0	2,508	0.00%
2024/03/28	10.1	48.77	7	49.15	48.80	3.1	2,570	0.12%
2024/03/27	10.1	50.39	8	49.99	50.40	2.1	2,595	0.08%
2024/03/26	12.1	51.57	17.4	51.02	51.00	-5.3	2,608	-0.20%
2024/03/25	5	48.73	3.1	49.57	48.60	1.9	2,557	0.07%
2024/03/22	19	49.42	14	49.56	49.40	5	2,543	0.20%
2024/03/21	12	50.63	7	50.87	50.40	5	2,524	0.20%
2024/03/20	8.1	50.21	6.4	51.96	50.00	1.7	2,513	0.07%
2024/03/19	10	51.89	10	52.18	51.80	0	2,522	0.00%
2024/03/18	2	52.25	11	52.60	52.40	-9	2,569	-0.35%
2024/03/15	71	54.27	63.2	55.03	54.20	7.8	2,526	0.31%
2024/03/14	102	59.24	122	56.95	56.80	-20	2,450	-0.82%	大買/大賣/
2024/03/13	109.1	55.08	107	55.97	55.00	2.1	2,189	0.09%	大買/大賣/
2024/03/12	75	55.98	78	55.92	56.20	-3	2,096	-0.14%
2024/03/11	27	55.41	32.1	54.85	54.50	-5.1	2,003	-0.26%
2024/03/08	128.7	55.93	114.1	56.72	53.90	14.7	1,815	0.81%	大買/大賣/
2024/03/07	33	55.36	54.1	55.66	56.80	-21.1	1,475	-1.43%
2024/03/06	23	50.32	47	49.33	51.70	-24	1,164	-2.06%
2024/03/05	16	47.16	15.7	47.05	47.00	0.3	1,055	0.03%
2024/03/04	3	46.30	3.3	46.26	46.30	-0.3	1,020	-0.03%
2024/03/01	14	45.53	17.5	45.54	46.25	-3.5	1,009	-0.35%
2024/02/29	4	46.28	18	45.79	45.90	-14	982	-1.43%
2024/02/27	2.1	42.55	0	0.00	42.40	2.1	924	0.23%
2024/02/26	0.1	42.75	0	0.00	43.00	0.1	922	0.01%
2024/02/23	4.1	43.04	0	0.00	42.55	4.1	922	0.45%
2024/02/22	0	44.25	0	0.00	43.90	0	917	0.00%
2024/02/21	0	44.00	1	44.10	44.00	-1	914	-0.11%
2024/02/20	4	43.94	1	44.00	44.00	3	914	0.33%
2024/02/19	4.2	44.86	0	0.00	44.70	4.2	914	0.46%
2024/02/16	0	0.00	4	44.95	44.80	-4	907	-0.44%
2024/02/05	0	43.05	0	0.00	42.55	0	889	0.00%
2024/02/02	0	0.00	0	44.05	43.55	0	888	0.00%
2024/01/31	1	41.90	0	0.00	42.95	1	878	0.11%
2024/01/29	2	41.83	1	41.65	42.00	1	868	0.12%
2024/01/25	1	42.20	0.2	43.00	42.25	0.8	865	0.09%
2024/01/24	3	43.18	0	0.00	43.10	3	861	0.35%
2024/01/23	0	43.35	6	43.00	43.45	-6	862	-0.70%
2024/01/22	0	42.45	0	44.68	42.35	0	846	0.00%
2024/01/19	0	0.00	1	41.10	41.00	-1	843	-0.12%
2024/01/17	0.1	42.00	0	0.00	41.00	0.1	847	0.01%
2024/01/16	7	42.16	0	0.00	41.90	7	846	0.83%
2024/01/12	1.1	41.98	0	0.00	41.30	1.1	845	0.13%
2024/01/11	0.1	42.70	0.1	42.30	42.30	0	843	0.00%
2024/01/10	0	0.00	1	42.60	42.60	-1	846	-0.12%
2024/01/09	2	42.30	1	42.40	42.30	1	845	0.12%
2024/01/08	1	44.25	1	43.30	43.30	0	839	0.00%
2024/01/04	1	44.65	0	0.00	44.10	1	838	0.12%
2024/01/03	2	44.65	0	0.00	44.60	2	838	0.24%
2024/01/02	1	44.60	1	45.35	45.35	0	835	0.00%
2023/12/29	0.2	44.95	0	0.00	44.80	0.2	832	0.03%
2023/12/28	7	45.82	0	0.00	45.50	7	826	0.85%
2023/12/27	2.1	45.49	1	45.65	45.50	1.1	828	0.13%
2023/12/26	3.1	45.74	2	46.05	45.55	1.1	829	0.13%
2023/12/25	43	46.86	43	48.08	46.30	0	818	0.01%
2023/12/22	9	46.93	31	47.39	47.45	-22	745	-2.95%
2023/12/21	12	46.55	1.1	46.87	46.55	10.9	698	1.57%
2023/12/20	7	45.00	3	44.77	45.10	4	669	0.59%
2023/12/19	0	43.20	2	43.50	42.95	-2	651	-0.31%
2023/12/18	1.1	44.70	2	44.25	44.05	-1	644	-0.15%
2023/12/15	6.1	45.49	21	45.37	44.95	-14.9	638	-2.33%
2023/12/14	22	46.81	16	47.37	46.20	6	631	0.95%
2023/12/13	1	47.55	4	46.64	46.75	-3	589	-0.51%
2023/12/12	0	0.00	0	44.80	44.10	0	522	0.00%
2023/12/11	0	44.50	0	0.00	44.80	0	521	0.00%
2023/12/08	1	45.25	0	0.00	45.00	1	512	0.20%
2023/12/07	17.1	44.83	17	46.13	44.55	0.1	504	0.02%
2023/12/06	19	47.16	3.1	47.48	47.50	16	472	3.38%
2023/12/05	28	43.60	27	43.66	43.25	1	414	0.24%
2023/12/04	47.2	44.39	41	45.02	44.70	6.2	404	1.53%
2023/12/01	24	43.42	7	43.41	44.70	17	369	4.60%
2023/11/30	0	0.00	1.1	42.96	42.55	-1.1	343	-0.31%
2023/11/29	2	41.80	1	42.24	42.25	1	310	0.32%
2023/11/28	1	41.25	0	42.90	41.35	1	300	0.33%
2023/11/27	0.1	40.10	0	0.00	39.90	0.1	294	0.02%
2023/11/24	0	40.87	0	0.00	40.50	0	294	0.01%
2023/11/22	1	41.00	0	0.00	41.00	1	301	0.33%
2023/11/21	0.2	41.20	0	0.00	40.50	0.2	304	0.07%
2023/11/20	0	0.00	1	41.15	41.05	-1	305	-0.33%
2023/11/16	2	40.08	1	40.05	40.05	1	303	0.32%
2023/11/15	0	39.45	0	0.00	39.10	0	300	0.01%
2023/11/13	0.1	39.20	0	0.00	39.00	0.1	318	0.02%
2023/11/09	0	0.00	3	39.90	39.60	-3	331	-0.90%
2023/11/08	3	40.20	30	38.99	40.15	-27	340	-7.92%
2023/11/07	0	0.00	3	39.15	39.25	-3	350	-0.86%
2023/10/31	0	37.90	0	0.00	36.90	0	415	0.00%
2023/10/25	1	39.45	0	0.00	39.65	1	526	0.19%
2023/10/24	0	0.00	0	38.85	38.80	0	546	0.00%
2023/10/23	2	37.48	0	0.00	37.10	2	618	0.33%
2023/10/17	0.1	39.71	0	0.00	39.50	0.1	848	0.01%
2023/10/11	1.1	40.17	0	0.00	39.50	1.1	1,454	0.08%
2023/10/03	2	41.50	0	0.00	41.10	2	1,662	0.12%
2023/10/02	0	0.00	0	41.60	41.70	0	1,669	0.00%
2023/09/25	1	39.90	0	0.00	40.00	1	1,790	0.06%
2023/09/19	0	0.00	1	39.75	39.70	-1	1,815	-0.06%
2023/09/18	0	0.00	1	40.65	40.65	-1	1,823	-0.05%
2023/09/15	0	0.00	0	41.13	41.00	0	1,839	0.00%
2023/09/12	0.1	39.53	0	0.00	39.50	0.1	1,856	0.01%
2023/09/11	2	40.98	4	40.20	39.60	-2	1,865	-0.11%
2023/09/08	0	40.15	0	0.00	39.85	0	1,873	0.00%
2023/09/07	1.1	40.78	0	0.00	40.55	1.1	1,889	0.06%
2023/09/06	13	41.57	0	0.00	41.20	13	1,960	0.66%
2023/09/05	17	41.57	0	41.75	41.75	17	2,018	0.84%
2023/09/04	0.1	40.75	0	0.00	41.30	0.1	2,039	0.00%
2023/09/01	0	41.60	0	0.00	40.80	0	2,053	0.00%
2023/08/30	0	0.00	0	42.50	42.10	0	2,118	0.00%
2023/08/28	3	41.93	0	0.00	40.70	3	2,175	0.14%
2023/08/25	0	43.30	0	0.00	42.70	0	2,202	0.00%
2023/08/23	1	44.30	0	0.00	43.90	1	2,401	0.04%
2023/08/18	0	0.00	1	44.55	44.80	-1	2,660	-0.04%
2023/08/17	0	0.00	2	45.18	45.80	-2	2,729	-0.07%
2023/08/16	0	0.00	0	44.50	44.75	0	2,792	0.00%
2023/08/15	2	44.10	0	0.00	44.05	2	2,817	0.07%
2023/08/14	0.1	43.00	0	0.00	43.00	0.1	2,852	0.00%
2023/08/11	1	43.50	1	44.60	43.50	0	2,889	0.00%
2023/08/10	1	44.56	0	0.00	44.15	1	3,034	0.03%
2023/08/09	0	0.00	5	46.25	46.00	-5	3,068	-0.16%
2023/08/08	0	0.00	9	46.43	46.65	-9	3,167	-0.28%
2023/08/04	1.1	46.14	9	46.74	46.70	-7.9	3,191	-0.25%
2023/08/02	11.1	46.62	21	46.81	45.95	-9.9	3,204	-0.31%
2023/08/01	11	49.14	10	49.47	48.90	1	3,193	0.03%
2023/07/31	11	51.89	3	52.80	50.80	8	3,177	0.25%
2023/07/28	10.1	51.58	7	51.30	52.10	3.1	3,157	0.10%
2023/07/27	1	51.80	0	0.00	52.10	1	3,148	0.03%
2023/07/26	20	53.41	15	53.37	52.10	5	3,145	0.16%
2023/07/25	28	57.03	35.3	56.43	57.10	-7.3	3,089	-0.24%
2023/07/24	60.1	54.89	60	55.25	54.40	0.1	3,003	0.00%
2023/07/21	17	53.15	15	53.68	53.80	2	2,941	0.07%
2023/07/20	12	53.83	9	53.58	53.80	3	2,920	0.10%
2023/07/19	6.1	52.82	4	53.50	52.00	2.1	2,891	0.07%
2023/07/18	55.1	55.52	64.1	57.64	54.60	-9	2,873	-0.31%
2023/07/17	170.1	60.52	150.5	60.13	59.60	19.5	2,784	0.70%	大買/大賣/
2023/07/14	43.2	57.61	48.3	55.88	59.10	-5.1	2,507	-0.20%
2023/07/13	5	54.06	7	54.34	53.80	-2	2,407	-0.08%
2023/07/12	45.2	52.38	28	53.47	51.50	17.2	2,362	0.73%
2023/07/11	6	54.20	12	53.85	54.30	-6	2,340	-0.26%
2023/07/10	2	51.40	2	52.40	51.40	0	2,324	0.00%
2023/07/07	11	52.11	6	52.18	52.10	5	2,361	0.21%
2023/07/06	4	53.40	7	52.99	53.40	-3	2,394	-0.13%
2023/07/05	7	53.43	7	53.17	53.50	0	2,401	0.00%
2023/07/04	17	52.72	27	52.48	52.80	-10	2,384	-0.42%
2023/07/03	4	51.73	8	51.36	51.70	-4	2,374	-0.17%
2023/06/30	1	49.50	0	49.50	49.55	1	2,459	0.04%
2023/06/29	0	0.00	0	48.90	48.70	0	2,502	0.00%
2023/06/28	0	0.00	1	48.30	48.55	-1	2,497	-0.04%
2023/06/27	2	47.80	1	47.55	47.60	1	2,503	0.04%
2023/06/26	5	48.72	0	0.00	48.45	5	2,510	0.20%
2023/06/21	7	48.61	3	48.20	48.90	4	2,503	0.16%
2023/06/20	6	47.56	3	47.53	47.25	3	2,496	0.12%
2023/06/19	0	0.00	2	48.55	48.50	-2	2,490	-0.08%
2023/06/16	1	48.75	1	48.40	48.35	0	2,484	0.00%
2023/06/15	3	49.12	5	49.19	49.15	-2	2,474	-0.08%
2023/06/14	11	48.38	6	49.20	48.35	5	2,468	0.20%
2023/06/13	5.1	49.14	5	49.30	49.50	0.1	2,448	0.00%
2023/06/12	18.2	50.69	1	51.90	49.20	17.2	2,427	0.71%
2023/06/09	20	54.14	26.3	53.28	54.20	-6.2	2,353	-0.26%
2023/06/08	14	50.91	8	51.46	51.00	6	2,299	0.26%
2023/06/07	7	52.40	3	52.57	52.30	4	2,285	0.17%
2023/06/06	19.1	52.05	32.1	52.19	52.20	-13	2,284	-0.57%
2023/06/05	21.1	53.32	29.3	53.33	53.20	-8.3	2,266	-0.36%
2023/06/02	42	51.95	37.1	52.54	51.80	4.9	2,228	0.22%
2023/06/01	24	51.80	14.1	51.31	52.00	10	2,199	0.45%
2023/05/31	15	51.81	20.1	51.92	51.60	-5.1	2,178	-0.23%
2023/05/30	48.1	51.07	48.4	52.03	50.80	-0.3	2,142	-0.01%
2023/05/29	149	52.83	138	53.71	53.00	11	2,098	0.52%	大買/大賣/
2023/05/26	29	50.57	23.2	49.30	52.70	5.8	1,994	0.29%
2023/05/25	86	48.59	94	49.14	48.10	-8	1,847	-0.43%
2023/05/24	32	48.15	33	47.79	48.30	-1	1,784	-0.06%
2023/05/23	59	47.60	59.1	47.63	47.70	-0.1	1,754	0.00%
2023/05/22	21	46.38	19.1	46.13	46.80	1.9	1,689	0.11%
2023/05/19	29.1	44.34	27	45.20	44.00	2.1	1,631	0.13%
2023/05/18	21	45.64	33.1	45.33	45.65	-12.1	1,625	-0.74%
2023/05/17	14	44.59	21	44.26	44.80	-7	1,668	-0.42%
2023/05/16	154	44.11	135	45.15	44.10	19	1,639	1.16%	大買/大賣/
2023/05/15	32	44.16	32	43.25	44.50	0	1,486	0.00%
2023/05/12	21	43.45	25.1	42.44	43.75	-4.1	1,432	-0.28%
2023/05/11	31	39.99	23	40.55	39.80	8	1,324	0.61%
2023/05/10	11	41.33	11	40.28	41.55	0	1,309	0.00%
2023/05/09	24	42.40	27	41.98	41.85	-3	1,288	-0.23%
2023/05/08	0	0.00	4.1	41.35	41.80	-4.1	1,257	-0.33%
2023/05/05	0.1	39.91	0	0.00	39.90	0.1	1,233	0.01%
2023/05/04	4	39.90	0	0.00	39.90	4	1,225	0.33%
2023/05/03	14	40.91	10	41.06	40.80	4	1,214	0.33%
2023/05/02	13	42.30	21	41.48	42.15	-8	1,201	-0.67%
2023/04/28	0	0.00	10	40.25	40.75	-10	1,177	-0.85%
2023/04/26	8	38.73	8	38.19	38.75	0	1,155	0.00%
2023/04/25	10	39.23	0	0.00	38.90	10	1,144	0.88%
2023/04/24	1	40.80	16	40.88	40.80	-15	1,125	-1.33%
2023/04/21	33	40.84	0	0.00	39.80	33	1,118	2.95%
2023/04/20	34.1	41.69	39	42.88	41.40	-5	1,090	-0.45%
2023/04/19	10	43.78	9.1	43.24	43.95	1	1,053	0.09%
2023/04/18	13	43.40	19	43.14	43.50	-6	1,029	-0.59%
2023/04/17	9	42.54	8	42.17	42.50	1	985	0.10%
2023/04/14	25	42.61	23	42.85	42.50	2	962	0.21%
2023/04/13	3	42.29	13	42.69	41.70	-10	928	-1.08%
2023/04/12	7	41.43	5.1	41.60	40.95	2	861	0.23%
2023/04/11	11	39.70	19	40.21	41.50	-8	815	-0.98%
2023/04/10	10	39.29	4	38.81	38.60	6	767	0.78%
2023/04/07	0	0.00	2	37.78	37.80	-2	738	-0.27%
2023/04/06	24	38.29	35.1	38.42	38.30	-11.1	725	-1.53%
2023/03/31	132	37.64	116	38.04	38.00	16	693	2.31%	大買/大賣/
2023/03/30	1	37.40	21	37.53	37.65	-20	564	-3.55%
2023/03/29	0	0.00	0	35.20	34.25	0	511	0.00%
2023/03/28	2	34.20	0	35.70	34.05	2	513	0.40%
2023/03/27	1.1	35.30	5.1	35.25	35.80	-4	503	-0.78%
2023/03/24	0	34.85	0	0.00	34.60	0	502	0.00%
2023/03/23	1	35.50	3	34.73	34.10	-2	511	-0.39%
2023/03/22	0	34.38	6	34.00	34.40	-6	509	-1.18%
2023/03/21	0.1	33.45	0	33.20	33.40	0.1	519	0.02%
2023/03/20	0	0.00	0	33.31	32.40	0	520	0.00%
2023/03/17	3	31.80	0	33.60	31.70	3	526	0.57%
2023/03/13	4	32.98	0	33.70	33.50	4	564	0.71%
2023/03/10	2.1	33.96	0	0.00	34.30	2.1	555	0.37%
2023/03/09	4	35.71	6	36.32	35.35	-2	547	-0.37%
2023/03/06	0	0.00	0	35.00	34.60	0	517	0.00%
2023/03/01	3	33.87	6	33.92	33.60	-3	495	-0.60%
2023/02/24	3	36.46	8	35.38	33.85	-5	487	-1.03%
2023/02/23	4	34.05	1	34.05	34.20	3	429	0.70%
2023/02/22	0	34.00	1	34.06	33.90	-1	421	-0.24%
2023/02/21	1	33.71	1	33.72	33.70	0	407	0.00%
2023/02/20	2	34.50	0	34.60	34.45	2	393	0.50%
2023/02/17	0	0.00	5	34.31	35.00	-5	380	-1.32%
2023/02/16	25	33.95	19.1	34.16	34.20	6	365	1.63%
2023/02/15	12.1	34.25	5.3	34.66	34.20	6.7	337	1.99%
2023/02/14	0	0.00	4.2	32.85	32.85	-4.2	251	-1.69%
2023/02/10	0	0.00	1	28.70	28.55	-1	222	-0.45%
2023/02/07	0	0.00	1	28.10	28.20	-1	212	-0.47%
2023/02/03	1	28.20	0	0.00	27.70	1	210	0.47%
2023/02/01	0	0.00	5	27.31	27.65	-5	204	-2.45%
2023/01/31	1	26.60	0	0.00	27.05	1	202	0.49%
2023/01/16	2	26.13	1	26.50	26.00	1	200	0.50%
2023/01/13	1	26.50	0	0.00	26.85	1	197	0.51%
2023/01/12	1	27.05	0	0.00	27.05	1	195	0.51%
2023/01/10	1	27.80	0	0.00	28.20	1	188	0.53%
2023/01/09	1	27.80	0	28.00	27.60	1	187	0.53%
2023/01/05	1	27.55	0	0.00	27.70	1	189	0.53%
2023/01/04	0	0.00	13	28.06	27.80	-13	189	-6.85%
2023/01/03	0	0.00	2	28.15	27.90	-2	189	-1.06%
2022/12/27	0	28.00	0	0.00	27.55	0	183	0.00%
2022/12/20	9	27.21	3	26.90	26.45	6	181	3.31%
2022/12/19	0	0.00	1	28.80	28.00	-1	178	-0.56%
2022/12/16	12	28.69	3	28.70	28.50	9	173	5.18%
2022/12/15	3	28.77	3.1	28.98	29.85	-0.1	161	-0.06%
2022/12/14	2	28.60	2	28.40	28.30	0	145	0.00%
2022/12/13	0	0.00	0.1	28.50	28.05	-0.1	137	-0.07%
2022/12/12	0	0.00	1	26.80	27.25	-1	121	-0.83%
2022/12/09	3	27.90	4	27.39	27.35	-1	119	-0.84%
2022/12/06	2.1	27.88	0	0.00	27.25	2.1	105	1.99%
2022/11/07	0	22.65	0	0.00	22.80	0	86	0.01%
2022/10/27	1	20.80	0	0.00	21.15	1	97	1.03%
2022/10/25	1	21.30	0	0.00	20.60	1	98	1.02%
2022/09/20	0	0.00	0	23.95	23.50	0	147	0.00%
2022/09/13	3	24.95	0	0.00	24.95	3	153	1.96%
2022/09/02	0	0.00	2	26.20	26.20	-2	168	-1.19%
2022/08/25	0	27.60	0	0.00	27.50	0	209	0.00%
2022/08/11	0	0.00	19	26.08	26.40	-19	191	-9.93%
2022/08/08	3	25.30	0.1	25.45	25.45	2.9	192	1.52%
2022/08/02	8	25.53	0	0.00	25.60	8	194	4.11%
2022/08/01	0	0.00	2	25.80	26.10	-2	195	-1.02%
2022/07/29	4	26.00	0	0.00	25.95	4	195	2.05%
2022/07/28	4	25.65	2	25.80	25.75	2	193	1.03%
2022/07/27	0	0.00	1	25.85	25.65	-1	193	-0.52%
2022/07/26	1	25.50	0	0.00	25.50	1	191	0.52%
2022/07/25	2	26.20	0	0.00	26.15	2	190	1.05%
2022/07/19	6	24.68	6	25.30	25.25	0	187	0.00%
2022/07/15	0	0.00	4	23.90	23.95	-4	183	-2.18%
2022/07/14	0	0.00	1	23.30	23.30	-1	181	-0.55%
2022/07/13	4	23.51	9	23.68	23.10	-5	183	-2.72%
2022/07/12	11	23.01	1	22.75	22.75	10	185	5.39%
2022/07/11	0	0.00	1	22.50	22.25	-1	180	-0.56%
2022/06/16	2	29.78	0	0.00	28.80	2	172	1.16%
2022/06/13	3	29.40	0	0.00	29.05	3	169	1.77%
2022/06/09	0	0.00	3	31.13	30.85	-3	170	-1.76%
2022/06/06	0.1	31.40	2	31.15	31.50	-1.9	163	-1.18%
2022/05/17	0	0.00	0.2	26.15	26.30	-0.2	152	-0.14%
2022/05/12	3	28.18	0	0.00	26.50	3	147	2.03%
2022/05/03	0	0.00	1	30.20	30.35	-1	149	-0.67%
2022/04/25	1	30.40	0	0.00	30.25	1	148	0.67%
2022/03/28	2	34.65	0	0.00	35.05	2	270	0.74%
2022/03/21	1	36.35	6	36.50	36.60	-5	303	-1.65%
2022/03/18	2	35.20	1	35.60	35.50	1	303	0.33%
2022/03/17	2	34.60	0	0.00	34.70	2	303	0.66%
2022/03/15	0	35.40	0.1	35.00	34.80	-0.1	304	-0.02%
2022/03/14	0	0.00	2	36.50	36.10	-2	303	-0.66%
2022/03/11	4	36.65	0	0.00	36.70	4	302	1.32%
2022/03/09	0	0.00	1	37.05	37.15	-1	300	-0.33%
2022/03/08	1.5	36.76	0	0.00	36.55	1.5	302	0.50%
2022/03/07	2	37.63	9	37.19	37.25	-7	301	-2.32%
2022/03/04	0	38.80	0	0.00	38.55	0	298	0.00%
2022/03/03	0	40.60	3	39.10	38.90	-3	299	-1.00%
2022/03/02	3	38.77	0	0.00	38.80	3	302	0.99%
2022/03/01	6	39.13	0	0.00	38.90	6	304	1.97%
2022/02/25	0	0.00	3	38.80	38.80	-3	309	-0.97%
2022/02/24	2	39.75	0	0.00	38.70	2	312	0.64%
2022/02/23	1	40.15	0	0.00	40.05	1	314	0.32%
2022/02/22	4	40.10	12	40.30	40.15	-8	317	-2.52%
2022/02/21	2	40.88	1	41.00	41.20	1	321	0.31%
2022/02/18	2	39.95	2	40.30	40.25	0	319	0.00%
2022/02/17	0	0.00	5	39.63	39.25	-5	321	-1.56%
2022/02/16	7	39.85	0	0.00	39.55	7	323	2.16%
2022/02/15	0	0.00	8	39.54	39.20	-8	329	-2.43%
2022/02/14	0	39.65	8	39.60	39.80	-8	331	-2.42%
2022/02/10	1	39.80	0	0.00	39.95	1	336	0.30%
2022/02/09	0	40.28	2	40.30	40.00	-2	337	-0.59%
2022/01/25	2	38.21	7	38.20	38.15	-5	344	-1.45%
2022/01/24	1	38.21	1	38.66	38.60	0	351	0.00%
2022/01/21	1	38.95	0	42.00	39.00	1	352	0.28%
2022/01/20	0	39.60	0	0.00	39.50	0	353	0.01%
2022/01/12	2	40.70	0	0.00	40.90	2	351	0.57%
2022/01/11	7	40.86	6	40.85	40.55	1	356	0.28%
2022/01/10	2	41.68	1	41.60	41.80	1	350	0.29%
2022/01/07	4.1	42.91	4	42.34	42.40	0.1	351	0.02%
2022/01/06	1	43.79	1	43.70	43.50	0	347	0.01%
2022/01/05	11	44.04	9.1	44.32	44.05	1.9	347	0.55%
2022/01/04	1	42.85	5	42.77	42.90	-4	334	-1.20%
2022/01/03	0.1	42.65	0	0.00	42.50	0.1	332	0.02%
2021/12/30	8	43.17	0	0.00	43.00	8	330	2.42%
2021/12/29	16.1	43.67	0	0.00	43.70	16.1	328	4.89%
2021/12/28	24	43.89	21	45.00	44.20	3	328	0.91%
2021/12/27	10	44.26	15	43.87	44.70	-5	309	-1.61%
2021/12/24	12	41.03	9.1	41.93	42.70	3	280	1.05%
2021/12/23	2	41.45	1	41.00	41.10	1	270	0.37%
2021/12/21	1	39.85	0	0.00	39.90	1	272	0.37%
2021/12/17	9	40.93	1	40.70	40.60	8	274	2.91%
2021/12/16	3	41.90	0	0.00	42.00	3	271	1.11%
2021/12/15	0	39.90	0	0.00	40.65	0	266	0.00%
2021/12/13	0	0.00	7	39.24	39.10	-7	281	-2.49%
2021/12/09	6	39.65	3	39.80	39.60	3	284	1.05%
2021/12/08	0	0.00	3	39.55	39.10	-3	287	-1.04%
2021/12/07	0	0.00	5	39.15	39.20	-5	289	-1.73%
2021/12/06	5	38.66	0	0.00	38.85	5	291	1.72%
2021/12/01	4	39.53	0	0.00	39.50	4	300	1.33%
2021/11/30	4	39.15	0	0.00	39.45	4	301	1.33%
2021/11/26	0	0.00	2	39.00	39.00	-2	301	-0.66%
2021/11/25	1	41.05	0	0.00	40.05	1	303	0.33%
2021/11/23	1	39.90	0	0.00	39.80	1	301	0.33%
2021/11/22	1	39.40	0	0.00	39.50	1	300	0.33%
2021/11/18	2	39.03	0.2	38.94	38.70	1.8	302	0.60%
2021/11/17	0	39.25	0	0.00	39.05	0	299	0.00%
2021/11/12	0	0.00	0.1	41.20	40.30	-0.1	304	-0.03%
2021/11/11	0	0.00	1	42.20	41.70	-1	309	-0.32%
2021/11/10	4	42.91	0	0.00	42.60	4	312	1.28%
2021/11/09	0	0.00	1	42.25	42.25	-1	311	-0.32%
2021/11/05	0	0.00	0.1	41.40	41.45	-0.1	327	-0.03%
2021/11/02	1	43.30	1	41.15	41.10	0	333	0.00%
2021/11/01	0	0.00	1.7	41.22	42.40	-1.7	329	-0.51%
2021/10/29	0.2	40.30	1	40.45	40.35	-0.8	324	-0.25%
2021/10/28	1	40.50	0	0.00	40.35	1	325	0.31%
2021/10/25	0	0.00	1	39.70	39.70	-1	331	-0.30%
2021/10/21	0.1	40.00	0	0.00	39.90	0.1	344	0.03%
2021/10/20	0	0.00	1	39.50	39.55	-1	345	-0.29%
2021/10/19	2	39.93	1	40.00	39.75	1	348	0.29%
2021/10/15	0	0.00	0	38.60	38.25	0	355	-0.01%
2021/10/13	0	37.80	0	0.00	37.10	0	358	0.01%
2021/10/12	1	38.60	1	38.60	38.55	0	358	0.00%
2021/10/05	1	38.40	2	39.25	40.20	-1	441	-0.23%
2021/10/04	0	0.00	2	37.90	37.70	-2	438	-0.46%
2021/09/29	2	42.60	0	0.00	42.55	2	441	0.45%
2021/09/24	1	45.45	15	44.83	44.65	-14	449	-3.11%
2021/09/22	1.1	45.27	0.9	45.57	44.75	0.2	455	0.04%
2021/09/17	17.4	55.21	1.2	55.64	55.60	16.2	445	3.62%
2021/09/14	0	0.00	1	54.70	54.50	-1	445	-0.22%
2021/09/13	0	0.00	0	57.60	54.80	0	452	0.00%
2021/09/10	0	0.00	1	54.30	54.50	-1	457	-0.22%
2021/09/08	0	53.40	0	0.00	52.20	0	463	0.00%
2021/09/07	0	54.00	0	0.00	54.00	0	465	0.00%
2021/09/06	0	54.80	0	55.20	54.20	0	472	0.00%
2021/09/02	0	0.00	0.1	53.90	53.50	-0.1	508	-0.02%
2021/09/01	0	55.00	0	0.00	53.90	0	513	0.00%
2021/08/31	7	54.10	0	0.00	54.10	7	513	1.36%
2021/08/30	1	54.00	0	53.95	55.00	1	514	0.19%
2021/08/27	1	53.50	1	53.40	53.30	0	515	0.00%
2021/08/26	1	53.10	1	53.30	53.10	0	517	0.00%
2021/08/25	2	52.80	15.1	51.89	52.80	-13.1	525	-2.49%
2021/08/24	0	0.00	6	50.85	50.10	-6	528	-1.13%
2021/08/23	1	50.48	0	0.00	50.50	1	538	0.19%
2021/08/20	1	49.30	0	50.50	49.20	1	545	0.18%
2021/08/19	1	49.64	0	0.00	49.50	1	554	0.18%
2021/08/18	8	47.48	0.1	49.27	49.60	8	558	1.42%
2021/08/17	2	47.93	18	47.19	46.75	-16	565	-2.83%
2021/08/16	1.1	49.47	1	49.00	49.25	0.1	568	0.02%
2021/08/12	0	0.00	3	52.17	52.20	-3	594	-0.50%
2021/08/11	2.1	54.09	10	54.30	51.50	-7.9	616	-1.29%
2021/08/10	3.1	56.01	3	55.90	55.50	0.1	622	0.01%
2021/08/09	0	57.60	0	0.00	57.10	0	645	0.01%
2021/08/05	0	0.00	0	59.00	58.70	0	681	-0.01%
2021/08/04	1	58.50	0	58.70	58.80	1	716	0.14%
2021/08/03	0	0.00	2	57.35	58.00	-2	739	-0.27%
2021/08/02	4.1	56.21	5	56.58	56.60	-1	756	-0.13%
2021/07/30	2	57.85	1	56.90	56.90	1	783	0.13%
2021/07/29	6	58.03	7	58.06	58.00	-1	796	-0.13%
2021/07/28	2.1	57.72	2	57.90	57.90	0.1	837	0.01%
2021/07/27	0.1	58.90	2.1	59.86	59.30	-2	856	-0.23%
2021/07/26	0	59.50	0	0.00	59.60	0	871	0.00%
2021/07/22	0.1	59.10	4.1	58.92	58.80	-4	881	-0.46%
2021/07/21	0.1	59.40	1	58.30	58.50	-0.9	887	-0.10%
2021/07/20	0.2	60.33	0	0.00	59.60	0.2	889	0.02%
2021/07/19	0	0.00	0	61.00	60.70	0	896	0.00%
2021/07/16	1	61.10	1.3	61.19	61.00	-0.3	925	-0.03%
2021/07/15	3	60.53	1.2	60.76	61.00	1.8	935	0.19%
2021/07/14	2.1	60.30	2.1	60.04	60.30	0	941	0.00%
2021/07/13	5.1	61.06	3.1	60.44	60.50	2	968	0.21%
2021/07/12	0	66.90	0	0.00	67.00	0	922	0.00%
2021/07/09	1	67.00	0	0.00	66.80	1	935	0.11%
2021/07/08	0	66.80	3	66.50	67.10	-3	997	-0.30%
2021/07/07	0.1	67.20	2	67.10	66.30	-1.9	1,080	-0.18%
2021/07/05	0	0.00	1	67.70	67.60	-1	1,188	-0.08%
2021/07/01	1	66.80	0	0.00	66.80	1	1,308	0.08%
2021/06/30	1	67.60	0	0.00	67.50	1	1,354	0.07%
2021/06/29	1	67.90	0	68.20	67.90	1	1,410	0.07%
2021/06/28	1	68.00	1.1	67.71	68.10	-0.1	1,455	0.00%
2021/06/25	2	67.40	0	0.00	66.90	2	1,485	0.13%
2021/06/24	0	67.50	0	0.00	66.80	0	1,524	0.00%
2021/06/23	0	67.35	0	0.00	66.60	0	1,624	0.00%
2021/06/22	0	66.80	0	0.00	66.00	0	1,641	0.00%
2021/06/21	6.1	66.87	0	67.90	66.60	6	1,647	0.37%
2021/06/18	3	69.30	0.1	68.94	68.30	2.9	1,663	0.17%
2021/06/16	0.1	68.20	0.1	70.00	67.90	0	1,730	0.00%
2021/06/15	6.1	68.02	6	67.57	68.00	0.1	1,760	0.00%
2021/06/11	9	69.07	1.1	68.67	68.40	7.9	1,819	0.43%
2021/06/10	0	0.00	2	72.20	71.70	-2	1,836	-0.11%
2021/06/09	0	71.40	1.2	71.57	71.40	-1.1	1,882	-0.06%
2021/06/08	2.1	70.99	0.1	70.90	71.00	2	1,921	0.11%
2021/06/07	4.1	70.48	0	0.00	70.60	4.1	1,995	0.20%
2021/06/04	6	71.58	0	0.00	71.40	6	2,035	0.30%
2021/06/03	1.1	71.82	0	0.00	71.80	1.1	2,083	0.05%
2021/06/02	2	71.55	0.1	73.00	72.10	1.9	2,154	0.09%
2021/06/01	1	71.62	2.1	72.34	72.30	-1.1	2,197	-0.05%
2021/05/31	1	71.20	4	71.20	71.10	-3	2,265	-0.13%
2021/05/28	2	71.30	3.2	71.87	71.10	-1.2	2,461	-0.05%
2021/05/27	1	70.03	1	70.50	70.70	0	2,648	0.00%
2021/05/26	4	70.90	3	70.70	70.80	1	2,855	0.04%
2021/05/25	1.5	71.08	10.1	70.62	70.80	-8.6	3,128	-0.27%
2021/05/24	1	68.60	13	69.05	69.70	-12	3,431	-0.35%
2021/05/21	7	68.21	7	68.30	68.10	0	3,723	0.00%
2021/05/20	15	68.29	12	67.51	66.70	3	3,896	0.08%
2021/05/19	18	65.84	18.1	65.79	67.70	-0.1	3,941	0.00%
2021/05/18	2	62.45	3.3	63.03	64.20	-1.3	4,009	-0.03%
2021/05/17	6	59.65	28.7	60.82	58.40	-22.7	4,021	-0.56%
2021/05/14	9	65.14	11	65.95	64.50	-2	4,047	-0.05%
2021/05/13	8	63.35	5	65.32	65.70	3	4,083	0.07%
2021/05/12	14.2	67.41	13.1	66.97	65.20	1.1	4,147	0.03%
2021/05/11	26	72.02	13.1	72.39	70.40	12.9	4,158	0.31%
2021/05/10	18.2	75.16	14	75.06	75.10	4.2	4,153	0.10%
2021/05/07	8	74.02	12	74.53	75.90	-4	4,145	-0.10%
2021/05/06	13	72.30	12	72.56	72.90	1	4,123	0.02%
2021/05/05	2	73.25	4	71.88	71.70	-2	4,110	-0.05%
2021/05/04	25	68.11	25.3	68.30	68.00	-0.3	4,078	-0.01%
2021/05/03	3	71.77	4	72.40	71.00	-1	4,070	-0.02%
2021/04/29	5	74.80	2	74.90	74.70	3	4,059	0.07%
2021/04/28	0	0.00	1	75.50	75.10	-1	4,062	-0.02%
2021/04/27	2	76.15	1	76.20	76.00	1	4,081	0.02%
2021/04/26	2	75.30	2	75.40	76.40	0	4,093	0.00%
2021/04/23	9.1	74.70	6	74.53	75.00	3.1	4,103	0.08%
2021/04/22	8	76.39	6	74.98	74.20	2	4,128	0.05%
2021/04/21	1	77.00	16	77.09	76.60	-15	4,119	-0.36%
2021/04/20	6	76.59	5	76.76	77.00	1	4,125	0.02%
2021/04/19	34	76.82	40	77.01	76.60	-6	4,132	-0.15%
2021/04/16	5	78.22	3	78.30	78.10	2	4,107	0.05%
2021/04/15	1	78.30	1	78.30	78.60	0	4,096	0.00%
2021/04/14	5	77.30	6	77.68	77.40	-1	4,085	-0.02%
2021/04/13	18	78.02	7.1	77.99	76.10	10.9	4,044	0.27%
2021/04/12	11	81.11	3	82.10	80.50	8	3,986	0.20%
2021/04/09	81	82.20	79	82.46	81.50	2	3,960	0.05%
2021/04/08	15	80.85	36	81.01	82.90	-21	3,886	-0.54%
2021/04/07	18	79.28	27	79.29	79.20	-9	3,793	-0.24%
2021/04/06	41	78.92	35	78.74	79.20	6	3,777	0.16%
2021/04/01	71	79.28	67	80.28	79.00	4	3,740	0.11%
2021/03/31	29	79.77	32	78.93	79.80	-3	3,709	-0.08%
2021/03/30	31.1	78.59	12	79.23	78.50	19.1	3,683	0.52%
2021/03/29	47	79.20	47	79.43	79.30	0	3,661	0.00%
2021/03/26	95	79.15	121	78.76	79.10	-26	3,640	-0.71%	大賣/
2021/03/25	13	76.45	14	76.54	75.90	-1	3,592	-0.03%
2021/03/24	3	75.60	4	76.63	75.60	-1	3,591	-0.03%
2021/03/23	17	75.52	17	75.44	75.10	0	3,587	0.00%
2021/03/22	37	76.67	33	77.42	76.20	4	3,569	0.11%
2021/03/19	38	78.39	29	78.24	78.00	9	3,543	0.25%
2021/03/18	34	78.76	27	78.77	78.90	7	3,524	0.20%
2021/03/17	15	78.64	29	78.70	78.10	-14	3,510	-0.40%
2021/03/16	63	77.86	62	78.39	77.70	1	3,461	0.03%
2021/03/15	26.3	77.82	40	77.28	78.30	-13.7	3,422	-0.40%
2021/03/12	59	75.98	51	75.76	76.30	8	3,387	0.24%
2021/03/11	47	76.13	48	75.07	76.80	-1	3,371	-0.03%
2021/03/10	28	72.97	24	74.03	72.80	4	3,312	0.12%
2021/03/09	49	73.94	45	73.72	73.60	4	3,295	0.12%
2021/03/08	50	75.01	39	75.32	73.30	11	3,268	0.34%
2021/03/05	40	77.02	30	77.46	76.00	10	3,222	0.31%
2021/03/04	78	78.55	78	79.12	77.90	0	3,192	0.00%
2021/03/03	200	78.18	199	80.19	78.00	1	3,134	0.03%	大買/大賣/
2021/03/02	182	80.82	186	83.74	81.00	-4	2,954	-0.14%	大買/大賣/
2021/02/26	107	82.26	135	81.27	84.00	-28	2,840	-0.98%	大買/大賣/
2021/02/25	364	83.10	310	83.79	80.50	54	2,799	1.93%	大買/大賣/
2021/02/24	173	81.56	183.1	80.50	81.90	-10.1	2,573	-0.39%	大買/大賣/
2021/02/23	238	77.98	229	76.56	79.00	9	2,292	0.39%	大買/大賣/
2021/02/22	10	73.37	16	73.83	75.30	-6	2,030	-0.29%
2021/02/19	17	67.51	24	66.97	68.50	-7	1,867	-0.37%
2021/02/18	76	66.76	68	68.08	66.50	8	1,846	0.43%
2021/02/17	9	67.28	11	66.05	66.50	-2	1,793	-0.11%
2021/02/05	33	65.26	41	65.98	64.80	-8	1,811	-0.44%
2021/02/04	32	65.07	51	64.99	64.80	-19	1,925	-0.99%
2021/02/03	60	64.15	68	63.45	64.30	-8	1,898	-0.42%
2021/02/02	4	60.33	18	60.77	61.90	-14	1,860	-0.75%
2021/02/01	13	56.98	7	57.07	56.30	6	1,843	0.33%
2021/01/29	4	59.68	1	59.00	59.00	3	1,845	0.16%
2021/01/28	2	60.65	1	60.10	60.90	1	1,853	0.05%
2021/01/26	2	60.95	0	0.00	61.00	2	1,879	0.11%
2021/01/25	1	61.10	2	61.35	61.90	-1	1,886	-0.05%
2021/01/22	1	59.90	1	60.20	60.20	0	1,892	0.00%
2021/01/21	1	60.30	2	60.85	60.50	-1	1,909	-0.05%
2021/01/20	28	60.79	21.1	61.61	60.20	6.9	1,923	0.36%
2021/01/19	3	63.33	5	64.60	63.20	-2	1,924	-0.10%
2021/01/18	13	64.72	14	64.09	65.10	-1	1,920	-0.05%
2021/01/15	7	64.43	9.1	64.90	64.00	-2.1	1,930	-0.11%
2021/01/14	2	63.05	6.1	63.96	63.50	-4.1	1,930	-0.21%
2021/01/13	4	62.00	9	62.04	63.00	-5	1,943	-0.26%
2021/01/12	10	62.13	2.1	61.26	61.20	8	1,959	0.41%
2021/01/11	1	61.50	4	62.68	63.40	-3	2,021	-0.15%
2021/01/08	1	62.40	0	0.00	62.20	1	2,075	0.05%
2021/01/07	2	63.35	6	63.00	62.80	-4	2,256	-0.18%
2021/01/06	23	63.53	18.1	64.49	63.40	4.9	2,420	0.20%
2021/01/05	4	64.13	6	63.23	64.50	-2	2,459	-0.08%
2021/01/04	5	62.60	2.1	62.87	62.30	2.9	2,473	0.12%
2020/12/31	3	61.50	0.1	61.80	61.30	2.9	2,514	0.12%
2020/12/30	3	62.17	2	62.15	61.80	1	2,539	0.04%
2020/12/29	5	61.28	5	61.58	61.10	0	2,613	0.00%
2020/12/28	2	62.40	2.1	62.15	62.40	-0.1	2,733	0.00%
2020/12/25	21.1	62.31	24	63.59	63.10	-2.9	2,785	-0.11%
2020/12/24	9	61.51	4	61.60	62.50	5	2,813	0.18%
2020/12/23	1	59.60	2	59.90	59.60	-1	2,884	-0.03%
2020/12/22	1	59.20	0	0.00	59.20	1	2,957	0.03%
2020/12/21	42	60.46	39	60.94	59.80	3	3,079	0.10%
2020/12/18	5	66.04	1	64.50	63.50	4	3,082	0.13%
2020/12/17	0	0.00	3	65.70	66.10	-3	3,159	-0.09%
2020/12/16	3	66.20	5	65.50	65.70	-2	3,215	-0.06%
2020/12/15	7.1	65.72	5.1	65.83	65.30	2	3,315	0.06%
2020/12/14	18	67.00	16	67.14	67.40	2	3,365	0.06%
2020/12/11	10	65.68	6	65.95	65.50	4	3,473	0.12%
2020/12/10	3	66.40	2	66.80	66.90	1	3,735	0.03%
2020/12/09	14	68.00	14	67.84	67.80	0	3,874	0.00%
2020/12/08	1	67.50	1	67.60	68.00	0	4,012	0.00%
2020/12/07	37	67.20	32	67.21	67.00	5	4,135	0.12%
2020/12/04	1	68.00	3	67.83	68.50	-2	4,227	-0.05%
2020/12/03	28	68.53	15	68.25	67.70	13	4,407	0.29%
2020/12/02	25	68.16	32	68.13	67.90	-7	4,527	-0.15%
2020/12/01	32	68.93	56	68.78	68.70	-24	4,590	-0.52%
2020/11/30	4	70.75	13	70.79	69.60	-9	4,681	-0.19%
2020/11/27	20	70.99	35	71.05	71.00	-15	4,825	-0.31%
2020/11/26	18	71.40	21	70.91	71.50	-3	4,969	-0.06%
2020/11/25	116	71.57	115	72.63	71.10	1	5,156	0.02%	大買/大賣/
2020/11/24	140	74.27	140	73.61	73.20	0	5,206	0.00%	大買/大賣/
2020/11/23	18	71.48	32	70.82	70.90	-14	5,312	-0.26%
2020/11/20	31	69.79	29	69.99	70.00	2	5,590	0.04%
2020/11/19	37	69.36	39	69.83	68.90	-2	5,936	-0.03%
2020/11/18	9	68.67	21	68.19	68.70	-12	6,386	-0.19%
2020/11/17	54	68.16	48	68.10	67.50	6	6,653	0.09%
2020/11/16	51	69.63	46	70.15	69.30	5	7,043	0.07%
2020/11/13	57	70.16	63	69.80	70.40	-6	7,535	-0.08%
2020/11/12	65	70.30	12	70.34	69.00	53	7,785	0.68%
2020/11/11	24	66.20	30	66.10	66.10	-6	7,722	-0.08%
2020/11/10	49	68.08	55	67.84	67.20	-6	7,811	-0.08%
2020/11/09	7	70.27	4	69.23	70.60	3	7,951	0.04%
2020/11/06	8	68.28	7	68.81	68.70	1	8,034	0.01%
2020/11/05	6	67.83	7	68.07	68.10	-1	8,123	-0.01%
2020/11/04	0	0.00	2	66.85	68.20	-2	8,245	-0.02%
2020/11/03	1	66.20	1	65.90	65.30	0	8,432	0.00%
2020/11/02	15	65.27	17	64.55	64.60	-2	8,676	-0.02%
2020/10/30	33	66.47	10	67.07	65.20	23	8,871	0.26%
2020/10/29	20	66.23	16	65.49	67.80	4	8,987	0.04%
2020/10/28	25	67.60	15	67.80	67.00	10	9,023	0.11%
2020/10/27	18	68.63	38	68.32	68.00	-20	9,062	-0.22%
2020/10/26	17	69.14	15	69.44	68.80	2	9,098	0.02%
2020/10/23	13	70.21	34	69.86	69.80	-21	9,188	-0.23%
2020/10/22	42	69.01	20	69.55	68.60	22	9,238	0.24%
2020/10/21	20	70.07	13	70.55	69.70	7	9,300	0.08%
2020/10/20	21	70.90	19	70.86	70.60	2	9,362	0.02%
2020/10/19	98	70.70	118	70.77	70.70	-20	9,413	-0.21%	大賣/
2020/10/16	61	72.43	52	74.07	72.00	9	9,455	0.10%
2020/10/15	262	75.66	249	77.14	74.30	13	9,824	0.13%	大買/大賣/
2020/10/14	82	74.55	98	73.87	76.70	-16	10,015	-0.16%
2020/10/13	79	70.93	79	70.35	71.80	0	10,142	0.00%
2020/10/12	63	71.28	57	71.40	70.80	6	10,283	0.06%
2020/10/08	46	73.07	35	73.53	72.50	11	10,584	0.10%
2020/10/07	18	72.91	20	73.26	72.80	-2	10,763	-0.02%
2020/10/06	91	72.64	88	73.55	72.80	3	10,847	0.03%
2020/10/05	95	73.09	94	72.30	73.10	1	10,807	0.01%
2020/09/30	17	71.12	21	70.44	72.30	-4	10,736	-0.04%
2020/09/29	56	70.56	53	71.13	70.90	3	10,703	0.03%
2020/09/28	18	68.95	22	68.86	71.00	-4	10,767	-0.04%
2020/09/25	56	67.27	59	69.70	66.70	-3	10,860	-0.03%
2020/09/24	103	71.00	104	71.81	69.50	-1	10,936	-0.01%	大買/大賣/
2020/09/23	50	70.01	49	71.34	70.50	1	10,934	0.01%
2020/09/22	68	69.54	74	68.56	71.10	-6	10,928	-0.05%
2020/09/21	44	71.35	41	72.51	70.70	3	10,895	0.03%
2020/09/18	72	72.58	73	72.46	72.90	-1	10,873	-0.01%
2020/09/17	54	71.28	51	71.45	70.80	3	10,811	0.03%
2020/09/16	103	71.68	102	71.49	71.30	1	10,866	0.01%	大買/大賣/
2020/09/15	202	71.51	219	71.73	71.30	-17	10,937	-0.16%	大買/大賣/
2020/09/14	8	66.01	21	67.36	69.60	-13	10,773	-0.12%
2020/09/11	88	65.41	81	66.26	63.30	7	10,731	0.07%
2020/09/10	95	68.23	79	71.27	69.00	16	10,661	0.15%
2020/09/09	96	70.36	95	69.69	72.30	1	10,650	0.01%
2020/09/08	57	72.72	47	71.63	70.30	10	10,730	0.09%
2020/09/07	76	74.48	69	79.22	71.90	7	10,751	0.07%
2020/09/04	82	80.07	76	79.74	79.80	6	10,764	0.06%
2020/09/03	101	82.91	95	83.64	82.00	6	10,793	0.06%	大買/
2020/09/02	153	82.71	162	83.03	82.00	-9	10,715	-0.08%	大買/大賣/
2020/09/01	26	81.21	15	81.07	80.10	11	10,636	0.10%
2020/08/31	196	83.19	169	86.04	82.70	27	10,516	0.26%	大買/大賣/
2020/08/28	86	87.94	88	86.96	87.20	-2	10,330	-0.02%
2020/08/27	235.1	87.07	220	88.57	87.20	15.1	10,220	0.15%	大買/大賣/
2020/08/26	168.1	85.26	189	84.54	86.50	-21	9,949	-0.21%	大買/大賣/
2020/08/25	312	84.07	299	86.84	83.30	13	9,636	0.13%	大買/大賣/
2020/08/24	193	84.03	196	83.22	85.00	-3	9,254	-0.03%	大買/大賣/
2020/08/21	36	77.81	66	78.51	80.00	-30	8,770	-0.34%
2020/08/20	366	75.27	348	75.64	72.80	18	8,513	0.21%	大買/大賣/
2020/08/19	261	78.35	251	77.45	75.40	10	8,082	0.12%	大買/大賣/
2020/08/18	79	70.73	75	70.76	75.40	4	7,552	0.05%
2020/08/17	84	69.11	85	68.81	68.60	-1	7,255	-0.01%
2020/08/14	53	67.22	53	67.07	67.00	0	7,151	0.00%
2020/08/13	181	69.80	190	71.26	68.40	-9	7,037	-0.13%	大買/大賣/
2020/08/12	58	66.66	84	66.62	70.00	-26	6,849	-0.38%
2020/08/11	113	67.91	102	68.39	67.50	11	6,738	0.16%	大買/大賣/
2020/08/10	63	67.32	64	68.19	66.90	-1	6,626	-0.02%
2020/08/07	137.1	71.13	147	70.85	70.10	-9.9	6,494	-0.15%	大買/大賣/
2020/08/06	81	69.11	105	69.16	68.00	-24	6,281	-0.38%	大賣/
2020/08/05	186	67.41	175	68.65	66.00	11	6,025	0.18%	大買/大賣/
2020/08/04	31	66.55	16	69.77	71.30	15	5,813	0.26%
2020/08/03	17	63.90	2	64.25	64.90	15	5,675	0.26%
2020/07/31	11.1	62.40	10	62.82	63.20	1.1	5,613	0.02%
2020/07/30	29	60.85	1	61.50	61.50	28	5,552	0.50%
2020/07/29	5	59.44	10	60.32	59.90	-5	5,488	-0.09%
2020/07/28	7	58.47	2	60.30	56.00	5	5,380	0.09%
2020/07/27	6	62.13	8	62.41	60.50	-2	5,309	-0.04%
2020/07/24	11	65.24	3	65.80	64.70	8	5,209	0.15%
2020/07/23	5	63.50	6	63.17	64.40	-1	5,116	-0.02%
2020/07/22	3	63.00	19	62.00	62.70	-16	5,030	-0.32%
2020/07/21	135	62.41	191.6	61.01	63.60	-56.6	4,909	-1.15%	大買/大賣/
2020/07/20	234	55.45	178	55.22	57.90	56	4,475	1.25%	大買/大賣/
2020/07/17	33	56.50	17	57.11	57.30	16	4,095	0.39%
2020/07/16	24	51.53	19	51.75	52.10	5	3,794	0.13%
2020/07/15	74	46.00	84	46.06	47.40	-10	3,590	-0.28%
2020/07/14	130	43.87	146	44.39	43.10	-16	3,247	-0.49%	大買/大賣/
2020/07/13	21	43.28	10	43.64	44.00	11	3,011	0.37%
2020/07/10	16	40.00	19	39.65	40.00	-3	2,895	-0.10%
2020/07/09	27	40.20	26	41.08	40.25	1	2,853	0.04%
2020/07/08	5	42.06	2	41.13	41.35	3	2,794	0.11%
2020/07/07	80	41.69	89	42.29	41.00	-9	2,760	-0.33%
2020/07/06	32.1	48.38	21	45.50	43.40	11.1	2,638	0.42%
2020/07/03	18	43.54	33	43.15	44.90	-15	2,451	-0.61%
2020/07/02	14	41.64	20	41.41	41.60	-6	2,291	-0.26%
2020/07/01	17	39.48	19	39.36	39.55	-2	2,145	-0.09%
2020/06/30	14	38.49	4	39.00	38.00	10	2,089	0.48%
2020/06/29	33	39.02	25	39.14	38.90	8	2,027	0.39%
2020/06/24	7	38.83	4	38.83	38.95	3	1,985	0.15%
2020/06/23	76	39.08	71	39.57	38.60	5	1,940	0.26%
2020/06/22	38	39.93	27.1	39.94	41.00	10.9	1,820	0.60%
2020/06/19	43	35.93	55	35.72	37.30	-12	1,628	-0.74%
2020/06/18	66	36.44	94	37.02	36.15	-28	1,508	-1.86%
2020/06/17	34	36.56	38	36.74	36.25	-4	1,393	-0.29%
2020/06/16	87	36.82	89	36.62	36.90	-2	1,316	-0.15%
2020/06/15	135	36.77	140	36.43	37.25	-5	1,193	-0.42%	大買/大賣/
2020/06/12	144.1	34.00	126	33.89	35.40	18.1	995	1.81%	大買/大賣/
2020/06/11	29	32.79	29	32.76	32.50	0	781	0.00%
2020/06/10	8	30.58	6.4	31.19	31.35	1.6	625	0.26%
2020/06/09	6	28.67	6	28.21	29.35	0	522	0.00%
2020/06/08	12	28.90	18	28.52	28.80	-6	484	-1.24%
2020/06/05	0	0.00	4	27.90	27.90	-4	394	-1.01%
2020/06/04	0	0.00	7	25.89	26.50	-7	353	-1.98%
2020/06/03	0	0.00	11	24.71	25.30	-11	327	-3.36%
2020/06/02	0	0.00	11	24.28	24.20	-11	304	-3.61%
2020/05/27	1	23.00	6.2	22.83	22.70	-5.2	263	-1.99%
2020/05/26	0	0.00	2	21.25	21.20	-2	231	-0.86%
2020/05/21	2	20.70	0	0.00	21.20	2	227	0.88%
2020/05/18	2	20.45	0	0.00	20.70	2	229	0.87%
2020/05/08	0	0.00	3	21.02	20.85	-3	261	-1.15%
2020/05/05	2	20.85	0	0.00	20.50	2	262	0.76%
2020/05/04	1	20.70	0	0.00	20.60	1	261	0.38%
2020/04/30	7	20.45	0	0.00	21.50	7	258	2.70%
2020/04/24	1	19.20	0	0.00	19.10	1	257	0.39%
2020/04/21	3	19.20	0	0.00	18.55	3	253	1.18%
2020/04/16	3	19.35	0	0.00	19.35	3	251	1.19%
2020/04/13	0	0.00	4	18.76	18.75	-4	252	-1.59%
2020/04/09	2	18.90	0	0.00	19.20	2	254	0.79%
2020/04/08	2	18.90	0	0.00	19.15	2	254	0.79%
2020/04/07	1	19.25	0	0.00	19.00	1	252	0.40%
2020/04/01	0	19.00	2	18.60	18.85	-2	252	-0.79%
2020/03/31	2	17.70	0	0.00	18.70	2	258	0.77%
2020/03/27	0	0.00	3	17.40	17.40	-3	251	-1.19%
2020/03/25	0	0.00	1	17.00	16.80	-1	247	-0.40%
2020/03/24	1	15.90	2	16.05	15.90	-1	244	-0.41%
2020/03/23	2	15.50	0	0.00	15.25	2	244	0.82%
2020/03/20	5	16.02	5	16.50	16.40	0	244	0.00%
2020/03/19	0	0.00	2	16.35	15.50	-2	239	-0.83%
2020/03/17	3	18.33	0	0.00	18.00	3	254	1.18%
2020/03/16	0	0.00	2	19.80	19.50	-2	250	-0.80%
2020/03/13	4	19.63	9	19.65	19.65	-5	246	-2.03%
2020/03/12	0	0.00	5	22.71	21.75	-5	233	-2.14%
2020/03/10	4	24.06	0	0.00	24.45	4	230	1.73%
2020/03/09	0	0.00	1	24.10	24.60	-1	228	-0.44%
2020/03/06	1	24.80	0	0.00	24.90	1	230	0.43%
2020/02/26	1	24.70	0	0.00	24.60	1	233	0.43%
2020/02/20	1	25.60	0	0.00	25.50	1	227	0.44%
2020/02/19	1	25.50	0	0.00	25.45	1	226	0.44%
2020/02/18	1	25.70	0	0.00	25.50	1	226	0.44%
2020/02/14	2	25.60	1	25.65	25.60	1	221	0.45%
2020/02/13	1	24.95	0	0.00	24.95	1	209	0.48%
2020/02/12	0	0.00	4	25.03	24.90	-4	208	-1.92%
2020/02/11	1	24.10	0	0.00	23.85	1	214	0.47%
2020/02/10	3	23.63	1	23.80	24.00	2	218	0.92%
2020/02/03	2	21.30	0	0.00	22.40	2	221	0.90%
2020/01/31	2	23.40	0	0.00	23.45	2	219	0.91%
2020/01/09	0	0.00	3	24.95	24.75	-3	244	-1.23%
2019/12/27	1	25.45	1	25.60	25.45	0	251	0.00%
2019/12/26	3	25.40	0	0.00	25.60	3	250	1.20%
2019/12/13	3	23.93	0	0.00	24.15	3	261	1.15%
2019/12/04	2	25.00	0	0.00	24.90	2	255	0.78%
2019/12/03	1	24.65	0	0.00	24.60	1	260	0.38%
2019/11/27	0	0.00	3	26.05	26.10	-3	271	-1.10%
2019/11/13	1	26.20	0	0.00	26.20	1	330	0.30%
2019/11/08	4	27.58	0	0.00	26.90	4	343	1.16%
2019/11/06	0	0.00	1	27.10	26.90	-1	331	-0.30%
2019/11/05	2	27.00	0	0.00	27.15	2	334	0.60%
2019/11/01	1	26.65	0	0.00	26.95	1	345	0.29%
2019/10/29	1	27.15	0	0.00	26.75	1	366	0.27%
2019/10/21	0	0.00	1	26.90	26.80	-1	534	-0.19%
2019/10/17	1	26.80	0	0.00	27.15	1	563	0.18%
2019/10/15	0	0.00	5	27.10	26.95	-5	559	-0.89%
2019/10/14	2	26.98	5	27.00	26.95	-3	561	-0.53%
2019/10/01	1	27.55	0	0.00	27.80	1	571	0.18%
2019/09/18	0	0.00	1	27.95	28.05	-1	593	-0.17%
2019/09/16	1	27.95	0	0.00	27.95	1	595	0.17%
2019/09/03	0	0.00	2	29.30	29.00	-2	581	-0.34%
2019/09/02	1	29.20	0	0.00	29.05	1	581	0.17%
2019/08/28	1	28.65	0	0.00	28.65	1	573	0.17%
2019/08/27	1	29.45	0	0.00	29.10	1	570	0.18%
2019/08/23	1	29.25	1	29.30	29.70	0	564	0.00%
2019/08/20	0	0.00	1	28.05	28.00	-1	547	-0.18%
2019/08/13	1	28.20	0	0.00	28.20	1	527	0.19%
2019/08/12	0	0.00	2	29.20	29.20	-2	525	-0.38%
2019/08/02	0	0.00	1	28.90	29.00	-1	524	-0.19%
2019/08/01	3	29.43	0	0.00	29.40	3	522	0.57%
2019/07/31	2	29.50	1	29.70	29.70	1	519	0.19%
2019/07/30	10	29.65	12	29.97	29.65	-2	515	-0.39%
2019/07/29	14	30.80	15	31.24	30.80	-1	506	-0.20%
2019/07/26	1	30.95	0	0.00	31.50	1	485	0.21%
2019/07/25	2	30.60	0	0.00	30.85	2	442	0.45%
2019/07/24	5	29.50	2	29.98	29.80	3	418	0.72%
2019/07/23	39	29.64	34	30.22	29.50	5	419	1.19%
2019/07/22	3	29.75	0	0.00	29.95	3	399	0.75%
2019/07/16	1	28.80	1	28.50	28.40	0	396	0.00%
2019/07/10	0	0.00	1	27.25	27.60	-1	577	-0.17%
2019/07/09	0	0.00	2	27.30	27.25	-2	625	-0.32%
2019/07/01	0	0.00	2	28.95	28.95	-2	819	-0.24%
2019/06/28	2	28.60	0	0.00	28.55	2	832	0.24%
2019/06/27	2	28.75	4	28.60	28.60	-2	849	-0.24%
2019/06/21	1	28.45	0	0.00	28.10	1	1,198	0.08%
2019/06/20	2	28.10	0	0.00	28.10	2	1,212	0.16%
2019/06/13	0	0.00	1	27.40	27.40	-1	1,265	-0.08%
2019/06/11	0	0.00	1	27.35	27.30	-1	1,270	-0.08%
2019/05/29	2	27.63	2	27.55	27.40	0	1,357	0.00%
2019/05/28	1	26.55	0	0.00	26.55	1	1,348	0.07%
2019/05/24	3	26.23	0	0.00	26.30	3	1,361	0.22%
2019/05/17	1	27.50	0	0.00	26.85	1	1,492	0.07%
2019/05/03	1	29.90	0	0.00	29.65	1	1,689	0.06%
2019/04/30	0	0.00	30	29.39	29.45	-30	1,717	-1.75%
2019/04/29	0	0.00	30	29.59	29.25	-30	1,762	-1.70%
2019/04/26	3	30.27	0	0.00	30.35	3	1,762	0.17%
2019/04/23	0	0.00	6	32.12	31.80	-6	1,755	-0.34%
2019/04/22	15	32.67	1	32.65	32.60	14	1,750	0.80%
2019/04/19	57	32.74	16	32.70	32.60	41	1,741	2.35%
2019/04/18	29	32.49	24	33.30	32.10	5	1,724	0.29%
2019/04/17	1	32.95	1	32.70	32.60	0	1,669	0.00%
2019/04/16	6	31.63	10	31.63	31.65	-4	1,654	-0.24%
2019/04/15	2	31.25	0	0.00	31.90	2	1,647	0.12%
2019/04/12	1	30.90	0	0.00	30.75	1	1,608	0.06%
2019/04/11	14	31.84	10	31.35	31.50	4	1,599	0.25%
2019/04/09	1	30.95	0	0.00	30.85	1	1,586	0.06%
2019/04/08	0	0.00	1	31.35	31.30	-1	1,581	-0.06%
2019/04/03	3	31.55	1	32.00	31.20	2	1,545	0.13%
2019/04/02	0	0.00	4	30.65	30.55	-4	1,526	-0.26%
2019/04/01	1	30.90	5	31.19	30.85	-4	1,544	-0.26%
2019/03/29	7	31.52	6	31.43	31.40	1	1,552	0.06%
2019/03/28	10	31.93	12	32.03	31.80	-2	1,539	-0.13%
2019/03/27	32	33.18	36	32.41	32.80	-4	1,509	-0.26%
2019/03/26	15	31.80	13	32.27	33.05	2	1,325	0.15%
2019/03/18	1	29.35	0	0.00	29.30	1	1,137	0.09%
2019/03/15	1	28.90	0	0.00	29.10	1	1,132	0.09%
2019/03/14	1	28.95	0	0.00	28.95	1	1,133	0.09%
2019/03/13	1	28.95	0	0.00	29.10	1	1,140	0.09%
2019/03/07	3	29.20	0	0.00	28.85	3	1,161	0.26%
2019/03/06	6	30.04	2	30.20	29.60	4	1,192	0.34%
2019/03/04	0	0.00	3	28.95	28.95	-3	1,177	-0.25%
2019/02/25	1	29.15	2	29.10	29.05	-1	1,159	-0.09%
2019/02/22	2	29.10	2	29.45	29.10	0	1,153	0.00%
2019/02/21	1	29.60	4	29.95	29.45	-3	1,142	-0.26%
2019/02/20	2	29.35	2	29.45	29.35	0	1,108	0.00%
2019/02/19	6	29.62	0	0.00	29.25	6	1,093	0.55%
2019/02/18	15	28.55	12	28.31	28.45	3	1,043	0.29%
2019/02/15	7	28.60	8	28.41	28.40	-1	1,021	-0.10%
2019/02/14	0	0.00	4	27.80	27.70	-4	944	-0.42%
2019/02/11	1	26.30	0	0.00	26.50	1	888	0.11%
2019/01/28	1	27.50	2	27.68	27.25	-1	872	-0.11%
2019/01/24	0	0.00	3	27.02	26.90	-3	811	-0.37%
2019/01/22	5	26.51	3	26.60	26.45	2	772	0.26%
2019/01/17	1	26.00	1	26.55	26.55	0	707	0.00%
2019/01/10	3	26.83	3	26.50	26.40	0	663	0.00%
2019/01/09	1	26.75	1	26.50	26.30	0	656	0.00%
2019/01/08	0	0.00	2	26.85	26.95	-2	648	-0.31%
2019/01/04	0	0.00	1	24.95	24.85	-1	576	-0.17%
2019/01/03	4	26.10	0	0.00	25.55	4	578	0.69%
2019/01/02	0	0.00	1	26.40	26.20	-1	574	-0.17%
2018/12/27	1	25.90	0	0.00	25.40	1	540	0.18%
2018/12/26	7	25.46	8	26.13	25.35	-1	532	-0.19%
2018/12/25	4	27.44	3	27.18	26.35	1	519	0.19%
2018/12/24	1	25.95	2	26.05	27.50	-1	465	-0.21%
2018/12/22	6	25.72	3	25.77	25.60	3	433	0.69%
2018/12/21	1	23.60	0	0.00	25.50	1	407	0.25%
2018/12/18	1	24.60	0	0.00	24.55	1	408	0.24%
2018/12/06	1	24.95	0	0.00	24.90	1	417	0.24%
2018/12/05	1	26.35	0	0.00	26.35	1	417	0.24%
2018/12/03	2	27.03	0	0.00	27.15	2	443	0.45%
2018/11/30	3	26.65	4	26.28	26.40	-1	433	-0.23%
2018/11/29	11	26.28	10	27.43	26.20	1	435	0.23%
2018/11/28	2	25.30	3	26.48	27.05	-1	402	-0.25%
2018/11/22	1	23.90	0	0.00	23.80	1	370	0.27%
2018/11/20	1	23.95	0	0.00	23.85	1	374	0.27%
2018/10/11	1.2	24.85	13	24.98	24.85	-11.8	648	-1.83%
2018/10/09	2	27.88	0	0.00	27.60	2	642	0.32%
2018/10/05	4	27.98	2	27.35	27.90	2	660	0.30%
2018/10/01	3	30.53	0	0.00	30.40	3	660	0.45%
2018/09/28	1	30.60	1	30.10	30.10	0	667	0.00%
2018/09/27	2	30.20	1	29.15	30.10	1	674	0.15%
2018/09/25	1	29.35	0	0.00	29.30	1	674	0.15%
2018/09/20	1	28.80	0	0.00	28.80	1	693	0.14%
2018/09/19	1	29.65	0	0.00	29.40	1	693	0.14%
2018/09/17	3	29.75	0	0.00	29.70	3	712	0.42%
2018/09/14	0	0.00	1	29.95	30.35	-1	721	-0.14%
2018/09/13	0	0.00	1	28.45	28.55	-1	712	-0.14%
2018/09/12	1	28.30	0	0.00	28.35	1	719	0.14%
2018/09/07	0.1	28.80	0	0.00	28.60	0.1	760	0.02%
2018/09/05	1	31.35	1	30.85	30.85	0	781	0.00%
2018/09/04	0	0.00	1	30.85	30.90	-1	821	-0.12%
2018/09/03	2	31.20	0	0.00	31.20	2	926	0.22%
2018/08/30	0	0.00	2	32.75	32.60	-2	962	-0.21%
2018/08/29	2	33.25	0	0.00	32.90	2	996	0.20%
2018/08/24	0.1	32.40	0	0.00	32.05	0.1	1,071	0.01%
2018/08/17	0	0.00	1	34.70	33.90	-1	1,449	-0.07%
2018/08/15	1	33.75	0	0.00	34.80	1	1,624	0.06%
2018/08/14	3	34.80	0	0.00	34.80	3	1,649	0.18%
2018/08/10	0.1	36.00	0	0.00	35.80	0.1	1,814	0.01%
2018/07/26	1	40.10	0	0.00	39.10	1	2,083	0.05%
2018/07/25	1	39.95	1	40.35	39.60	0	2,061	0.00%
2018/07/18	6	39.23	7	38.97	38.15	-1	1,961	-0.05%
2018/07/06	0	0.00	2	35.25	35.45	-2	1,983	-0.10%
2018/07/05	3	37.45	2	36.90	36.45	1	1,989	0.05%
2018/07/04	0	0.00	2	37.05	37.05	-2	1,988	-0.10%
2018/07/02	1	39.20	0	0.00	39.00	1	1,994	0.05%
2018/06/29	0	0.00	5	38.89	38.85	-5	1,993	-0.25%
2018/06/28	0	0.00	16	37.92	38.20	-16	2,000	-0.80%
2018/06/27	0	0.00	1	39.30	38.20	-1	2,012	-0.05%
2018/06/26	2	38.00	0	0.00	38.90	2	2,013	0.10%
2018/06/25	3	37.77	1	37.70	37.55	2	2,021	0.10%
2018/06/22	0	0.00	2	38.48	38.25	-2	2,024	-0.10%
2018/06/21	1	39.00	1	39.10	38.75	0	2,033	0.00%
2018/06/20	3	38.48	2	38.88	38.60	1	2,049	0.05%
2018/06/19	3	38.58	3	39.17	39.30	0	2,073	0.00%
2018/06/15	3	39.27	1	40.15	39.10	2	2,082	0.10%
2018/06/13	0	0.00	1	40.80	40.80	-1	2,155	-0.05%
2018/06/12	1	43.00	2	42.18	41.80	-1	2,147	-0.05%
2018/06/11	6	41.96	4	40.88	42.15	2	2,132	0.09%
2018/06/08	2	40.70	2	40.70	40.30	0	2,063	0.00%
2018/06/07	0	0.00	1	41.75	40.30	-1	2,119	-0.05%
2018/06/06	3	40.92	2	40.30	41.30	1	2,139	0.05%
2018/06/05	3	40.00	4	40.35	40.20	-1	2,161	-0.05%
2018/06/04	5	40.43	6	40.72	40.50	-1	2,276	-0.04%
2018/06/01	0	0.00	10	39.08	39.60	-10	2,486	-0.40%
2018/05/31	2	42.08	1	42.45	40.10	1	2,657	0.04%
2018/05/30	5	40.57	3	41.15	41.00	2	2,817	0.07%
2018/05/29	40	43.15	33	43.68	41.15	7	2,862	0.24%
2018/05/28	6	41.17	5	41.29	41.90	1	2,868	0.03%
2018/05/25	7	39.73	6	39.73	39.15	1	2,965	0.03%
2018/05/24	13	39.75	3	40.12	39.50	10	3,101	0.32%
2018/05/23	8	39.46	9	40.31	39.60	-1	3,135	-0.03%
2018/05/22	3	38.50	1	38.35	38.10	2	3,165	0.06%
2018/05/21	8	39.20	12	39.40	38.80	-4	3,176	-0.13%
2018/05/18	4	37.08	7	37.29	37.90	-3	3,055	-0.10%
2018/05/17	7	37.44	18	36.88	37.10	-11	3,061	-0.36%
2018/05/16	4	36.04	0	0.00	35.50	4	3,013	0.13%
2018/05/15	3	36.35	1	36.85	36.25	2	3,088	0.06%
2018/05/14	4	35.53	0	0.00	36.95	4	3,123	0.13%
2018/05/10	1	36.80	1	36.30	36.10	0	3,235	0.00%
2018/05/09	2	35.20	3	35.20	34.90	-1	3,271	-0.03%
2018/05/08	8	35.43	6	36.22	34.65	2	3,501	0.06%
2018/05/03	0	0.00	2	31.05	31.05	-2	4,472	-0.04%
2018/05/02	1	30.60	0	0.00	30.55	1	4,570	0.02%
2018/04/26	1	31.05	0	0.00	29.50	1	4,604	0.02%
2018/04/25	1	30.50	0	0.00	30.85	1	4,624	0.02%
2018/04/24	0	0.00	15	31.80	30.45	-15	4,641	-0.32%
2018/04/23	0	0.00	3	32.50	32.60	-3	4,671	-0.06%
2018/04/20	3	33.60	0	0.00	33.35	3	4,756	0.06%
2018/04/19	1	33.80	3	33.55	34.05	-2	4,766	-0.04%
2018/04/17	2	31.45	0	0.00	31.30	2	4,802	0.04%
2018/04/13	1	34.40	0	0.00	33.75	1	4,811	0.02%
2018/04/11	0	0.00	1	34.60	34.60	-1	4,868	-0.02%
2018/04/10	0	0.00	2	33.50	33.65	-2	4,880	-0.04%
2018/04/09	2	35.70	0	0.00	34.60	2	4,895	0.04%
2018/04/02	1	34.65	0	0.00	34.50	1	4,929	0.02%
2018/03/31	1	34.05	10	34.75	34.05	-9	4,948	-0.18%
2018/03/30	0	0.00	10	34.50	34.60	-10	4,943	-0.20%
2018/03/28	1	35.50	4	35.58	35.80	-3	4,989	-0.06%
2018/03/26	2	34.88	0	0.00	34.80	2	4,998	0.04%
2018/03/22	17	36.80	0	0.00	35.50	17	4,980	0.34%
2018/03/21	4	37.81	12	37.08	37.05	-8	4,951	-0.16%
2018/03/20	14	37.67	2	38.00	37.40	12	4,937	0.24%
2018/03/19	2	36.70	1	37.15	36.80	1	4,865	0.02%
2018/03/16	0	0.00	3	36.00	36.00	-3	4,845	-0.06%
2018/03/15	1	35.75	0	0.00	36.40	1	4,836	0.02%
2018/03/13	2	37.90	0	0.00	37.45	2	4,793	0.04%
2018/03/12	16	37.77	16	36.88	36.65	0	4,731	0.00%
2018/03/09	23	37.96	2	37.48	36.90	21	4,707	0.45%
2018/03/08	27	37.84	33	37.22	37.40	-6	4,689	-0.13%
2018/03/07	36	38.48	31	38.68	37.30	5	4,591	0.11%
2018/03/06	5	37.94	17	38.15	37.75	-12	4,410	-0.27%
2018/03/05	10	36.14	27	37.04	36.10	-17	4,278	-0.40%
2018/03/02	7	34.87	0	0.00	34.60	7	4,199	0.17%
2018/03/01	13	36.77	8	37.43	36.50	5	4,145	0.12%
2018/02/27	12	36.17	1	36.70	35.70	11	4,037	0.27%
2018/02/26	2	34.93	16	36.21	36.40	-14	3,877	-0.36%
2018/02/23	6	32.15	5	32.52	33.10	1	3,759	0.03%
2018/02/22	3	31.17	1	31.50	31.45	2	3,922	0.05%
2018/02/21	1	29.35	3	28.75	29.75	-2	3,850	-0.05%
2018/02/12	2	27.45	0	0.00	27.05	2	3,901	0.05%
2018/02/09	0	0.00	2	27.05	27.45	-2	3,929	-0.05%
2018/02/07	13	29.37	2	30.20	29.05	11	4,013	0.27%
2018/02/06	1	30.10	2	30.93	30.10	-1	4,044	-0.02%
2018/02/05	4	33.08	8	33.21	33.40	-4	4,135	-0.10%
2018/02/02	10	36.20	3	35.98	35.40	7	4,256	0.16%
2018/02/01	6	38.75	9	38.44	38.00	-3	4,414	-0.07%
2018/01/31	8	38.09	36	36.46	39.00	-28	4,545	-0.62%
2018/01/30	36	39.74	6	38.24	37.10	30	4,351	0.69%
2018/01/29	16	37.36	2	38.00	38.50	14	3,942	0.36%
2018/01/26	12	33.73	14	34.31	35.00	-2	3,950	-0.05%
2018/01/25	4	32.03	6	32.36	31.85	-2	3,732	-0.05%
2018/01/24	0	0.00	2	31.18	31.20	-2	3,672	-0.05%
2018/01/23	5	31.75	1	31.15	31.15	4	3,697	0.11%
2018/01/22	1	31.50	0	0.00	31.40	1	3,674	0.03%
2018/01/19	2	31.13	2	31.43	31.60	0	3,665	0.00%
2018/01/18	1	32.20	2	32.15	31.30	-1	3,639	-0.03%
2018/01/17	5	31.99	8	32.00	31.80	-3	3,624	-0.08%
2018/01/16	5	32.12	1	32.25	31.65	4	3,589	0.11%
2018/01/12	1	30.85	3	31.80	30.70	-2	3,480	-0.06%
2018/01/10	1	28.90	0	0.00	28.90	1	3,415	0.03%
2018/01/09	1	31.15	1	30.25	30.25	0	3,392	0.00%
2018/01/08	1	30.50	0	0.00	30.80	1	3,381	0.03%
2018/01/02	1	30.70	0	0.00	30.60	1	3,261	0.03%