曜越 (3540)-凱基-中港券商分點個股進出

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
45.25
漲跌
▲0.30
漲幅
+0.67%
成交量
1,015張
產業
上櫃電腦及週邊類股
261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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/22	3.1	44.71	4	44.50	46.00	-1	2,698	-0.04%
2024/05/21	2	40.90	1	43.00	43.50	1	2,608	0.04%
2024/05/20	0	40.00	0	0.00	39.55	0	2,579	0.00%
2024/05/15	1	40.05	0	0.00	39.55	1	2,600	0.04%
2024/04/25	0	0.00	4	41.15	41.20	-4	2,621	-0.15%
2024/04/23	1	39.50	6	39.50	39.65	-5	2,611	-0.19%
2024/04/18	0	0.00	10	42.90	42.65	-10	2,590	-0.39%
2024/04/15	0	0.00	1	44.00	43.90	-1	2,578	-0.04%
2024/04/12	0	0.00	2	45.65	45.10	-2	2,570	-0.08%
2024/04/08	0	0.00	1	47.45	47.45	-1	2,530	-0.04%
2024/04/03	1	47.40	0	0.00	47.00	1	2,530	0.04%
2024/04/02	2	49.23	0	0.00	48.35	2	2,516	0.08%
2024/03/28	0	0.00	1	49.35	48.80	-1	2,570	-0.04%
2024/03/26	2	50.20	4	50.95	51.00	-2	2,608	-0.08%
2024/03/25	10	49.30	1	48.95	48.60	9	2,557	0.35%
2024/03/22	1	49.80	0	0.00	49.40	1	2,543	0.04%
2024/03/21	10	50.65	0	0.00	50.40	10	2,524	0.40%
2024/03/20	5	52.40	14	51.36	50.00	-9	2,513	-0.36%
2024/03/19	8	52.65	17	51.82	51.80	-9	2,522	-0.36%
2024/03/18	11	52.41	13	53.64	52.40	-2	2,569	-0.08%
2024/03/15	6	54.68	2	55.20	54.20	4	2,526	0.16%
2024/03/14	38	57.11	35	57.52	56.80	3	2,450	0.12%
2024/03/13	11	56.64	3.4	56.47	55.00	7.6	2,189	0.35%
2024/03/12	17.1	56.24	3.1	55.88	56.20	14	2,096	0.67%
2024/03/11	68	55.26	7.2	54.76	54.50	60.8	2,003	3.04%
2024/03/08	10	55.19	29	55.68	53.90	-19	1,815	-1.05%
2024/03/07	11.6	54.70	6.1	55.73	56.80	5.5	1,475	0.37%
2024/03/06	0.1	50.70	2.4	50.58	51.70	-2.4	1,164	-0.20%
2024/03/05	10	47.60	0	0.00	47.00	10	1,055	0.95%
2024/03/04	0	0.00	2	45.95	46.30	-2	1,020	-0.20%
2024/02/29	5	45.97	0	0.00	45.90	5	982	0.51%
2024/02/23	1	43.30	0	0.00	42.55	1	922	0.11%
2024/01/25	0.1	42.00	0	0.00	42.25	0.1	865	0.01%
2024/01/18	0	0.00	1	40.35	40.20	-1	843	-0.12%
2024/01/12	1	41.50	0	0.00	41.30	1	845	0.12%
2024/01/09	0	0.00	5	42.30	42.30	-5	845	-0.59%
2023/12/29	0	0.00	1	44.75	44.80	-1	832	-0.12%
2023/12/27	0	0.00	2	45.70	45.50	-2	828	-0.24%
2023/12/25	2	47.15	1	48.70	46.30	1	818	0.12%
2023/12/22	2	47.58	5	47.50	47.45	-3	745	-0.40%
2023/12/18	1	44.60	0	0.00	44.05	1	644	0.16%
2023/12/15	6	45.28	0	0.00	44.95	6	638	0.94%
2023/12/14	5	46.91	0	0.00	46.20	5	631	0.79%
2023/12/13	3	46.72	3	46.03	46.75	0	589	0.00%
2023/12/11	0	0.00	1	44.60	44.80	-1	521	-0.19%
2023/12/08	1	45.05	0	0.00	45.00	1	512	0.20%
2023/12/07	2	47.45	3	45.82	44.55	-1	504	-0.20%
2023/12/06	8	46.53	1	46.60	47.50	7	472	1.48%
2023/12/04	2	45.05	0	0.00	44.70	2	404	0.49%
2023/12/01	0	0.00	0.1	43.85	44.70	-0.1	369	-0.03%
2023/11/30	2	43.38	0	0.00	42.55	2	343	0.58%
2023/11/16	1	40.15	0	0.00	40.05	1	303	0.33%
2023/10/31	0.1	37.86	0	0.00	36.90	0.1	415	0.02%
2023/10/26	0	0.00	0	38.85	38.65	0	507	0.00%
2023/10/13	1	41.25	0	0.00	40.90	1	1,017	0.10%
2023/10/11	5	40.59	5	39.85	39.50	0	1,454	0.00%
2023/09/28	0	0.00	1	39.80	39.95	-1	1,682	-0.06%
2023/09/21	0	39.30	0	0.00	39.20	0	1,805	0.00%
2023/09/12	0.1	39.80	0	0.00	39.50	0.1	1,856	0.01%
2023/09/11	0.1	40.00	0	0.00	39.60	0.1	1,865	0.01%
2023/09/07	0.1	40.55	0	0.00	40.55	0.1	1,889	0.00%
2023/09/04	0	40.80	0	0.00	41.30	0	2,039	0.00%
2023/08/29	0	0.00	1	41.20	41.45	-1	2,153	-0.05%
2023/08/28	0.1	41.00	0	0.00	40.70	0.1	2,175	0.00%
2023/08/21	2	45.15	2	44.83	44.85	0	2,622	0.00%
2023/08/11	2	44.60	2	43.65	43.50	0	2,889	0.00%
2023/08/10	2	46.50	4	44.08	44.15	-2	3,034	-0.07%
2023/08/08	1	46.60	0	0.00	46.65	1	3,167	0.03%
2023/08/07	1	46.95	0	0.00	47.00	1	3,180	0.03%
2023/08/02	0	0.00	20	46.30	45.95	-20	3,204	-0.62%
2023/08/01	0	0.00	0	49.99	48.90	0	3,193	0.00%
2023/07/31	0	0.00	2	51.80	50.80	-2	3,177	-0.06%
2023/07/27	1	52.10	1	51.60	52.10	0	3,148	0.00%
2023/07/26	3	52.90	0	0.00	52.10	3	3,145	0.10%
2023/07/25	1	56.00	16	56.35	57.10	-15	3,089	-0.49%
2023/07/24	37	55.40	2	54.40	54.40	35	3,003	1.17%
2023/07/21	1	53.50	3	53.40	53.80	-2	2,941	-0.07%
2023/07/20	2	53.80	0	0.00	53.80	2	2,920	0.07%
2023/07/17	5	60.02	5	59.94	59.60	0	2,784	0.00%
2023/07/14	1	58.40	14	59.10	59.10	-13	2,507	-0.52%
2023/07/13	0	0.00	1	54.20	53.80	-1	2,407	-0.04%
2023/07/12	3	52.80	3	52.37	51.50	0	2,362	0.00%
2023/07/11	4	53.88	4	53.55	54.30	0	2,340	0.00%
2023/07/07	0	52.50	0	0.00	52.10	0	2,361	0.00%
2023/06/14	0	0.00	1	48.30	48.35	-1	2,468	-0.04%
2023/06/13	1	49.20	2.4	49.13	49.50	-1.4	2,448	-0.06%
2023/06/12	0	0.00	0	49.85	49.20	0	2,427	0.00%
2023/06/09	2	53.45	5	54.10	54.20	-3	2,353	-0.13%
2023/06/08	0	0.00	1	51.20	51.00	-1	2,299	-0.04%
2023/06/05	1	53.60	3	53.77	53.20	-2	2,266	-0.09%
2023/06/02	3	51.80	3	52.60	51.80	0	2,228	0.00%
2023/06/01	0	0.00	0.1	52.00	52.00	-0.1	2,199	0.00%
2023/05/29	8.1	53.04	2	53.35	53.00	6.1	2,098	0.29%
2023/05/26	1	52.00	0	0.00	52.70	1	1,994	0.05%
2023/05/25	1	49.00	3	49.63	48.10	-2	1,847	-0.11%
2023/05/24	3	48.03	1	48.30	48.30	2	1,784	0.11%
2023/05/23	1	48.50	1	47.70	47.70	0	1,754	0.00%
2023/05/22	1	46.90	1	47.05	46.80	0	1,689	0.00%
2023/05/17	6	44.58	6	43.67	44.80	0	1,668	0.00%
2023/05/16	12	46.10	12	46.55	44.10	0	1,639	0.00%
2023/05/15	0	0.00	1	43.80	44.50	-1	1,486	-0.07%
2023/05/12	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2023/05/09	1	42.50	0	0.00	41.85	1	1,288	0.08%
2023/05/08	1	41.95	1	41.65	41.80	0	1,257	0.00%
2023/04/18	0	0.00	0.1	42.30	43.50	-0.1	1,029	-0.01%
2023/04/13	2	42.15	0	43.40	41.70	2	928	0.22%
2023/04/12	0	0.00	5	42.40	40.95	-5	861	-0.58%
2023/04/11	5	41.50	1	39.95	41.50	4	815	0.49%
2023/03/30	3	37.25	5	37.62	37.65	-2	564	-0.35%
2023/03/27	1	35.25	1	35.80	35.80	0	503	0.00%
2023/03/24	0	35.80	0	0.00	34.60	0	502	0.00%
2023/03/23	3	34.97	3	34.52	34.10	0	511	0.00%
2023/03/08	0	35.30	0	0.00	35.35	0	532	0.00%
2023/03/01	0	34.30	1	33.90	33.60	-1	495	-0.20%
2023/02/24	2	34.80	0	0.00	33.85	2	487	0.41%
2023/02/22	0	0.00	0.1	34.00	33.90	-0.1	421	-0.02%
2023/02/20	0	0.00	0.3	34.45	34.45	-0.3	393	-0.07%
2023/02/15	0	0.00	1	34.35	34.20	-1	337	-0.30%
2023/02/14	1	32.85	0	0.00	32.85	1	251	0.40%
2023/02/08	0	29.20	0	0.00	29.00	0	219	0.00%
2022/12/27	0	0.00	1	27.95	27.55	-1	183	-0.54%
2022/12/16	0	0.00	3	28.68	28.50	-3	173	-1.73%
2022/12/15	4	29.59	1	29.15	29.85	3	161	1.85%
2022/12/14	1	28.35	0	0.00	28.30	1	145	0.69%
2022/12/13	1	28.80	1	28.05	28.05	0	137	0.00%
2022/12/06	2	27.45	2	27.25	27.25	0	105	0.00%
2022/11/29	0	0.00	1	22.95	23.00	-1	60	-1.64%
2022/11/24	0	0.00	0	23.15	23.15	0	62	-0.01%
2022/08/17	8	27.40	8	28.40	27.50	0	195	0.00%
2022/07/28	0	0.00	1	25.90	25.75	-1	193	-0.52%
2022/07/22	1	26.00	0	0.00	26.70	1	190	0.53%
2022/07/20	1	26.30	0	0.00	26.30	1	189	0.53%
2022/07/07	1	21.85	0	0.00	22.40	1	179	0.56%
2022/07/06	0	0.00	1	22.45	21.85	-1	180	-0.55%
2022/07/01	1	26.00	0	0.00	23.90	1	183	0.54%
2022/06/28	0	0.00	3	29.73	28.90	-3	182	-1.64%
2022/06/15	1	29.90	0	0.00	29.20	1	171	0.58%
2022/05/30	3	26.72	0	0.00	26.60	3	138	2.17%
2022/05/17	0	0.00	3	26.30	26.30	-3	152	-1.97%
2022/04/19	0	0.00	1	32.45	32.70	-1	154	-0.65%
2022/04/08	0	0.00	1	37.50	37.35	-1	190	-0.52%
2022/03/02	3	38.70	0	0.00	38.80	3	302	0.99%
2022/01/25	0	0.00	2	38.20	38.15	-2	344	-0.58%
2022/01/24	0	0.00	1	39.25	38.60	-1	351	-0.28%
2022/01/21	0	0.00	1	39.00	39.00	-1	352	-0.28%
2022/01/18	1	40.55	1	40.00	40.05	0	355	0.00%
2022/01/17	0	0.00	1	39.50	39.55	-1	355	-0.28%
2022/01/05	1	44.10	0	0.00	44.05	1	347	0.29%
2021/12/30	0	0.00	1	43.20	43.00	-1	330	-0.30%
2021/12/28	2	44.65	3	43.95	44.20	-1	328	-0.30%
2021/12/27	1	44.60	2	43.93	44.70	-1	309	-0.32%
2021/12/24	2	40.95	0	0.00	42.70	2	280	0.71%
2021/12/20	0	0.00	3	40.00	40.00	-3	272	-1.10%
2021/12/16	7	41.78	0	0.00	42.00	7	271	2.58%
2021/12/14	1	39.00	0	0.00	39.00	1	277	0.36%
2021/12/13	0	0.00	1	39.25	39.10	-1	281	-0.36%
2021/12/10	1	39.65	0	0.00	39.60	1	281	0.35%
2021/12/08	1	39.20	0	0.00	39.10	1	287	0.35%
2021/11/26	0	0.00	1	39.15	39.00	-1	301	-0.33%
2021/11/19	0.2	38.70	0	0.00	38.15	0.2	304	0.05%
2021/11/18	0.5	39.00	0	0.00	38.70	0.5	302	0.18%
2021/11/15	1	40.00	1	39.85	39.85	0	296	0.00%
2021/11/11	0	0.00	1	42.20	41.70	-1	309	-0.32%
2021/11/08	0	0.00	0.1	41.90	41.85	-0.1	312	-0.03%
2021/11/05	0	0.00	1	41.30	41.45	-1	327	-0.30%
2021/11/02	1	42.00	0	0.00	41.10	1	333	0.30%
2021/11/01	0.3	42.40	9.2	41.14	42.40	-8.9	329	-2.70%
2021/10/29	0	40.35	0	0.00	40.35	0	324	0.00%
2021/10/28	0	0.00	5	40.50	40.35	-5	325	-1.54%
2021/10/27	0	0.00	5	40.00	40.00	-5	327	-1.53%
2021/10/26	1	39.85	0	0.00	39.80	1	331	0.30%
2021/10/21	0	0.00	4	40.30	39.90	-4	344	-1.16%
2021/10/19	0	0.00	1	40.00	39.75	-1	348	-0.29%
2021/10/18	1	38.85	0	0.00	38.40	1	346	0.29%
2021/10/12	0	0.00	0	39.50	38.55	0	358	0.00%
2021/10/06	1	40.00	0	0.00	39.00	1	436	0.23%
2021/10/05	0	39.00	0	0.00	40.20	0	441	0.00%
2021/09/15	0	0.00	1	54.10	54.70	-1	441	-0.23%
2021/09/13	1	54.60	0	0.00	54.80	1	452	0.22%
2021/09/09	2	53.20	0	0.00	53.20	2	462	0.43%
2021/08/11	1	53.00	0	0.00	51.50	1	616	0.16%
2021/08/10	6	56.67	0	0.00	55.50	6	622	0.96%
2021/08/03	0	0.00	1	57.40	58.00	-1	739	-0.14%
2021/07/30	2	57.10	0	0.00	56.90	2	783	0.26%
2021/07/28	3	58.40	0	0.00	57.90	3	837	0.36%
2021/07/27	2	60.00	0	0.00	59.30	2	856	0.23%
2021/07/22	2	58.70	3	59.00	58.80	-1	881	-0.11%
2021/07/14	1	59.40	0	0.00	60.30	1	941	0.11%
2021/07/13	5	60.30	25	61.19	60.50	-20	968	-2.07%
2021/07/07	0	0.00	0	66.80	66.30	0	1,080	0.00%
2021/06/30	1	67.80	0	0.00	67.50	1	1,354	0.07%
2021/06/25	0	0.00	5	67.54	66.90	-5	1,485	-0.34%
2021/06/22	0	0.00	10	67.10	66.00	-10	1,641	-0.61%
2021/06/21	3	67.00	0	0.00	66.60	3	1,647	0.18%
2021/06/18	5	68.60	0	0.00	68.30	5	1,663	0.30%
2021/06/17	2	68.00	0	0.00	69.00	2	1,696	0.12%
2021/06/16	4	68.20	0	0.00	67.90	4	1,730	0.23%
2021/06/15	0	0.00	9	68.00	68.00	-9	1,760	-0.51%
2021/06/11	5	68.58	15	68.93	68.40	-10	1,819	-0.55%
2021/06/10	9	72.32	0	0.00	71.70	9	1,836	0.49%
2021/06/07	2	69.95	1.2	71.13	70.60	0.8	1,995	0.04%
2021/06/04	3	71.63	0	0.00	71.40	3	2,035	0.15%
2021/06/02	2	72.15	1	72.30	72.10	1	2,154	0.05%
2021/06/01	0	0.00	6	72.28	72.30	-6	2,197	-0.27%
2021/05/28	0	0.00	14	71.78	71.10	-14	2,461	-0.57%
2021/05/25	5	71.00	1	71.50	70.80	4	3,128	0.13%
2021/05/20	2	66.80	10	67.60	66.70	-8	3,896	-0.21%
2021/05/19	23	66.84	12	67.71	67.70	11	3,941	0.28%
2021/05/17	3	58.97	1	58.40	58.40	2	4,021	0.05%
2021/05/14	0	0.00	5	64.50	64.50	-5	4,047	-0.12%
2021/05/13	10	65.30	5	66.60	65.70	5	4,083	0.12%
2021/05/12	1	66.60	15	66.11	65.20	-14	4,147	-0.34%
2021/05/11	1	71.50	1	72.80	70.40	0	4,158	0.00%
2021/05/10	2	74.65	1	75.50	75.10	1	4,153	0.02%
2021/05/07	1	74.30	3	74.47	75.90	-2	4,145	-0.05%
2021/05/06	0	0.00	5	72.40	72.90	-5	4,123	-0.12%
2021/05/05	8	72.98	5	73.48	71.70	3	4,110	0.07%
2021/05/04	5	68.02	7	68.71	68.00	-2	4,078	-0.05%
2021/05/03	2	71.00	2	74.90	71.00	0	4,070	0.00%
2021/04/28	2	75.10	0	0.00	75.10	2	4,062	0.05%
2021/04/27	2	75.85	0	0.00	76.00	2	4,081	0.05%
2021/04/26	3	75.60	0	0.00	76.40	3	4,093	0.07%
2021/04/23	0	0.00	5.2	73.94	75.00	-5.2	4,103	-0.13%
2021/04/22	4	74.78	0	0.00	74.20	4	4,128	0.10%
2021/04/21	1	76.80	1	76.70	76.60	0	4,119	0.00%
2021/04/20	0	0.00	8	76.50	77.00	-8	4,125	-0.19%
2021/04/19	5	76.92	2	78.50	76.60	3	4,132	0.07%
2021/04/14	29.1	78.08	28	77.61	77.40	1.1	4,085	0.03%
2021/04/13	19	77.35	15	78.09	76.10	4	4,044	0.10%
2021/04/12	1	81.90	7	81.21	80.50	-6	3,986	-0.15%
2021/04/09	3	82.17	1	81.30	81.50	2	3,960	0.05%
2021/04/08	5.1	81.65	3.1	82.06	82.90	2	3,886	0.05%
2021/04/07	0	0.00	1	79.30	79.20	-1	3,793	-0.03%
2021/04/06	13	77.92	6	78.75	79.20	7	3,777	0.19%
2021/04/01	10.1	79.60	0	0.00	79.00	10.1	3,740	0.27%
2021/03/31	0	0.00	6	79.43	79.80	-6	3,709	-0.16%
2021/03/30	1	78.50	9	78.74	78.50	-8	3,683	-0.22%
2021/03/29	2	78.70	4	78.95	79.30	-2	3,661	-0.05%
2021/03/26	12	78.53	16	78.81	79.10	-4	3,640	-0.11%
2021/03/25	1	76.10	1	77.00	75.90	0	3,592	0.00%
2021/03/24	2	76.55	0	0.00	75.60	2	3,591	0.06%
2021/03/23	6	75.78	1	75.30	75.10	5	3,587	0.14%
2021/03/22	4	76.73	1	77.10	76.20	3	3,569	0.08%
2021/03/19	7	78.41	1	78.40	78.00	6	3,543	0.17%
2021/03/18	1	79.10	0	0.00	78.90	1	3,524	0.03%
2021/03/17	7	78.83	6	79.15	78.10	1	3,510	0.03%
2021/03/16	3	78.17	0	0.00	77.70	3	3,461	0.09%
2021/03/15	1	76.60	3	77.10	78.30	-2	3,422	-0.06%
2021/03/12	4	76.25	4.1	76.78	76.30	-0.1	3,387	0.00%
2021/03/11	9	74.99	8	75.15	76.80	1	3,371	0.03%
2021/03/10	5	73.02	0	0.00	72.80	5	3,312	0.15%
2021/03/09	4	73.75	0	0.00	73.60	4	3,295	0.12%
2021/03/08	4	73.83	10.2	74.93	73.30	-6.2	3,268	-0.19%
2021/03/05	4	77.33	0	0.00	76.00	4	3,222	0.12%
2021/03/04	8	78.69	7	79.30	77.90	1	3,192	0.03%
2021/03/03	26.2	78.96	2	79.80	78.00	24.2	3,134	0.77%
2021/03/02	49	81.50	65.2	80.50	81.00	-16.2	2,954	-0.55%
2021/02/26	7.2	82.14	6	83.95	84.00	1.2	2,840	0.04%
2021/02/25	29	81.52	21.2	82.21	80.50	7.8	2,799	0.28%
2021/02/24	11	82.23	6	81.92	81.90	5	2,573	0.19%
2021/02/23	9	76.89	12.1	77.69	79.00	-3.1	2,292	-0.14%
2021/02/22	17.1	73.39	12	74.34	75.30	5.1	2,030	0.25%
2021/02/19	3.2	67.78	11	68.02	68.50	-7.8	1,867	-0.42%
2021/02/18	4	68.03	12	67.99	66.50	-8	1,846	-0.43%
2021/02/17	2	65.70	1	66.70	66.50	1	1,793	0.06%
2021/02/05	3	66.40	3	65.13	64.80	0	1,811	0.00%
2021/02/04	5	65.10	5	64.84	64.80	0	1,925	0.00%
2021/02/03	13	63.58	11	63.67	64.30	2	1,898	0.11%
2021/02/02	6	60.03	8	60.64	61.90	-2	1,860	-0.11%
2021/02/01	0	0.00	1	57.80	56.30	-1	1,843	-0.05%
2021/01/29	0	0.00	2	59.00	59.00	-2	1,845	-0.11%
2021/01/28	3	60.10	0	0.00	60.90	3	1,853	0.16%
2021/01/25	1	60.30	1	60.70	61.90	0	1,886	0.00%
2021/01/21	0	0.00	1	60.30	60.50	-1	1,909	-0.05%
2021/01/20	12	61.21	13	61.84	60.20	-1	1,923	-0.05%
2021/01/19	1	63.40	0	0.00	63.20	1	1,924	0.05%
2021/01/18	1	63.70	0	0.00	65.10	1	1,920	0.05%
2021/01/12	5	61.90	0	0.00	61.20	5	1,959	0.26%
2021/01/07	1	62.80	0	0.00	62.80	1	2,256	0.04%
2021/01/06	6	63.05	0	0.00	63.40	6	2,420	0.25%
2020/12/31	2	61.40	2	61.50	61.30	0	2,514	0.00%
2020/12/30	5	61.98	0	0.00	61.80	5	2,539	0.20%
2020/12/25	5	62.74	3	63.70	63.10	2	2,785	0.07%
2020/12/24	7	62.17	5	61.80	62.50	2	2,813	0.07%
2020/12/22	3	59.60	4	60.60	59.20	-1	2,957	-0.03%
2020/12/21	6	59.58	25	60.54	59.80	-19	3,079	-0.62%
2020/12/18	1	63.50	14	65.27	63.50	-13	3,082	-0.42%
2020/12/15	7	66.30	3	65.40	65.30	4	3,315	0.12%
2020/12/14	1	66.70	3	67.33	67.40	-2	3,365	-0.06%
2020/12/11	4	66.38	2	65.50	65.50	2	3,473	0.06%
2020/12/10	2	66.90	0	0.00	66.90	2	3,735	0.05%
2020/12/09	3	68.00	16	67.89	67.80	-13	3,874	-0.34%
2020/12/08	1	67.90	2	67.20	68.00	-1	4,012	-0.02%
2020/12/04	2	68.10	1	68.50	68.50	1	4,227	0.02%
2020/12/01	3	68.87	1	68.50	68.70	2	4,590	0.04%
2020/11/30	8	70.65	1	70.50	69.60	7	4,681	0.15%
2020/11/27	2	70.90	0	0.00	71.00	2	4,825	0.04%
2020/11/26	4	71.30	0	0.00	71.50	4	4,969	0.08%
2020/11/25	22	72.32	2	73.60	71.10	20	5,156	0.39%
2020/11/24	35	73.92	59	72.92	73.20	-24	5,206	-0.46%
2020/11/23	1	71.40	2	71.00	70.90	-1	5,312	-0.02%
2020/11/20	0	0.00	2	69.70	70.00	-2	5,590	-0.04%
2020/11/18	1	68.30	1	68.00	68.70	0	6,386	0.00%
2020/11/17	4	68.85	5	67.58	67.50	-1	6,653	-0.02%
2020/11/16	7	70.21	0	0.00	69.30	7	7,043	0.10%
2020/11/13	4	69.85	7	70.04	70.40	-3	7,535	-0.04%
2020/11/12	7	70.46	8	71.29	69.00	-1	7,785	-0.01%
2020/11/11	3	66.33	4	66.18	66.10	-1	7,722	-0.01%
2020/11/10	7	68.17	3	68.23	67.20	4	7,811	0.05%
2020/11/06	4	68.85	4	68.30	68.70	0	8,034	0.00%
2020/11/05	6	67.90	3	68.10	68.10	3	8,123	0.04%
2020/11/04	8	66.28	5	66.48	68.20	3	8,245	0.04%
2020/11/03	5	65.48	5	66.00	65.30	0	8,432	0.00%
2020/11/02	3	64.27	3	65.30	64.60	0	8,676	0.00%
2020/10/30	5	67.10	3	65.57	65.20	2	8,871	0.02%
2020/10/29	0	0.00	12	65.33	67.80	-12	8,987	-0.13%
2020/10/28	1	68.30	2	67.15	67.00	-1	9,023	-0.01%
2020/10/27	1	68.30	0	0.00	68.00	1	9,062	0.01%
2020/10/26	8	69.58	1	70.70	68.80	7	9,098	0.08%
2020/10/23	6	69.82	1	70.60	69.80	5	9,188	0.05%
2020/10/22	6	68.27	0	0.00	68.60	6	9,238	0.06%
2020/10/21	3	70.10	1	70.00	69.70	2	9,300	0.02%
2020/10/20	1	70.90	2	71.35	70.60	-1	9,362	-0.01%
2020/10/19	12	70.75	14	70.59	70.70	-2	9,413	-0.02%
2020/10/16	9	73.44	1	74.50	72.00	8	9,455	0.08%
2020/10/15	23	76.74	17	77.26	74.30	6	9,824	0.06%
2020/10/14	14	74.74	30	75.75	76.70	-16	10,015	-0.16%
2020/10/13	2	69.45	2	70.10	71.80	0	10,142	0.00%
2020/10/12	15	71.26	7	71.66	70.80	8	10,283	0.08%
2020/10/08	15	72.46	4	73.50	72.50	11	10,584	0.10%
2020/10/07	5	72.82	12	72.39	72.80	-7	10,763	-0.07%
2020/10/06	15	73.50	2	73.50	72.80	13	10,847	0.12%
2020/10/05	8	73.65	7	73.54	73.10	1	10,807	0.01%
2020/09/30	4	71.40	4	71.93	72.30	0	10,736	0.00%
2020/09/29	4	70.80	1	70.50	70.90	3	10,703	0.03%
2020/09/28	6	70.93	10	70.55	71.00	-4	10,767	-0.04%
2020/09/25	9	67.63	9	68.03	66.70	0	10,860	0.00%
2020/09/24	18	71.51	17	71.28	69.50	1	10,936	0.01%
2020/09/23	10.1	71.39	1	69.90	70.50	9.1	10,934	0.08%
2020/09/22	17	70.14	24	68.90	71.10	-7	10,928	-0.06%
2020/09/21	8	72.20	13	72.72	70.70	-5	10,895	-0.05%
2020/09/18	29	72.73	30	71.92	72.90	-1	10,873	-0.01%
2020/09/17	13	70.80	19	71.22	70.80	-6	10,811	-0.06%
2020/09/16	27	71.57	29	71.42	71.30	-2	10,866	-0.02%
2020/09/15	22	71.62	14	71.87	71.30	8	10,937	0.07%
2020/09/14	11	67.23	10	67.64	69.60	1	10,773	0.01%
2020/09/11	7	64.14	11	65.15	63.30	-4	10,731	-0.04%
2020/09/10	8	68.64	4	68.05	69.00	4	10,661	0.04%
2020/09/09	2	69.80	5	71.92	72.30	-3	10,650	-0.03%
2020/09/08	9	71.10	12	73.18	70.30	-3	10,730	-0.03%
2020/09/07	13	77.91	10	76.93	71.90	3	10,751	0.03%
2020/09/04	3	80.00	7	79.50	79.80	-4	10,764	-0.04%
2020/09/03	24	82.71	24	83.10	82.00	0	10,793	0.00%
2020/09/02	23	82.96	14	82.85	82.00	9	10,715	0.08%
2020/09/01	12	81.28	7	80.30	80.10	5	10,636	0.05%
2020/08/31	13	85.59	4	83.33	82.70	9	10,516	0.09%
2020/08/28	1	87.70	4	88.03	87.20	-3	10,330	-0.03%
2020/08/27	28	88.15	28	87.31	87.20	0	10,220	0.00%
2020/08/26	11	86.33	29	85.82	86.50	-18	9,949	-0.18%
2020/08/25	20	85.65	12	85.94	83.30	8	9,636	0.08%
2020/08/24	64	83.68	53	83.29	85.00	11	9,254	0.12%
2020/08/21	1	77.20	10	77.98	80.00	-9	8,770	-0.10%
2020/08/20	40	74.91	43	75.15	72.80	-3	8,513	-0.04%
2020/08/19	62	77.92	56	77.52	75.40	6	8,082	0.07%
2020/08/18	19	71.67	21	73.07	75.40	-2	7,552	-0.03%
2020/08/17	9	68.60	10	69.06	68.60	-1	7,255	-0.01%
2020/08/14	10	67.02	0	0.00	67.00	10	7,151	0.14%
2020/08/13	12	70.97	5	70.92	68.40	7	7,037	0.10%
2020/08/12	11	66.73	15	68.10	70.00	-4	6,849	-0.06%
2020/08/11	12	68.31	11	67.27	67.50	1	6,738	0.01%
2020/08/10	93	64.76	113	66.02	66.90	-20	6,626	-0.30%	大賣/
2020/08/07	49	71.34	34	70.25	70.10	15	6,494	0.23%
2020/08/06	24	68.75	27	68.65	68.00	-3	6,281	-0.05%
2020/08/05	11	67.69	18	66.97	66.00	-7	6,025	-0.12%
2020/08/04	7	68.13	7	68.21	71.30	0	5,813	0.00%
2020/08/03	2	64.80	1	63.30	64.90	1	5,675	0.02%
2020/07/31	1	61.80	1	61.80	63.20	0	5,613	0.00%
2020/07/30	3	59.43	3	60.47	61.50	0	5,552	0.00%
2020/07/29	3	58.73	1	61.60	59.90	2	5,488	0.04%
2020/07/28	2	60.85	7	57.29	56.00	-5	5,380	-0.09%
2020/07/27	5	60.12	10	61.88	60.50	-5	5,309	-0.09%
2020/07/24	4	65.03	1	65.70	64.70	3	5,209	0.06%
2020/07/23	11	63.43	5	63.40	64.40	6	5,116	0.12%
2020/07/22	3	61.73	13	62.04	62.70	-10	5,030	-0.20%
2020/07/21	26	61.82	27	61.27	63.60	-1	4,909	-0.02%
2020/07/20	35	55.11	30	56.27	57.90	5	4,475	0.11%
2020/07/17	17	57.18	24	56.99	57.30	-7	4,095	-0.17%
2020/07/16	6	51.20	1	52.10	52.10	5	3,794	0.13%
2020/07/15	28	46.27	24	46.74	47.40	4	3,590	0.11%
2020/07/14	30	43.91	18	43.58	43.10	12	3,247	0.37%
2020/07/13	7	42.49	2	44.00	44.00	5	3,011	0.17%
2020/07/09	2	41.00	3	40.00	40.25	-1	2,853	-0.04%
2020/07/08	1	41.85	1	41.30	41.35	0	2,794	0.00%
2020/07/07	5	41.97	8	40.93	41.00	-3	2,760	-0.11%
2020/07/06	5	45.72	15	46.69	43.40	-10	2,638	-0.38%
2020/07/03	9	43.01	11	44.06	44.90	-2	2,451	-0.08%
2020/07/02	8	41.71	10	41.44	41.60	-2	2,291	-0.09%
2020/07/01	6	39.12	6	39.33	39.55	0	2,145	0.00%
2020/06/30	2	39.40	0	0.00	38.00	2	2,089	0.10%
2020/06/24	8	38.59	1	39.20	38.95	7	1,985	0.35%
2020/06/23	6	39.85	8	39.26	38.60	-2	1,940	-0.10%
2020/06/22	11	40.39	6	41.00	41.00	5	1,820	0.27%
2020/06/19	3	36.67	5	37.22	37.30	-2	1,628	-0.12%
2020/06/18	6	37.85	0	0.00	36.15	6	1,508	0.40%
2020/06/17	3	37.10	0	0.00	36.25	3	1,393	0.22%
2020/06/16	0	0.00	1	36.30	36.90	-1	1,316	-0.08%
2020/06/15	34	36.22	31	36.31	37.25	3	1,193	0.25%
2020/06/12	7	33.95	5	35.03	35.40	2	995	0.20%
2020/06/11	2	32.85	2	32.85	32.50	0	781	0.00%
2020/06/10	10	30.72	6	31.09	31.35	4	625	0.64%
2020/06/09	1	29.30	1	29.40	29.35	0	522	0.00%
2020/06/08	0	0.00	4	29.60	28.80	-4	484	-0.83%
2020/06/05	1	27.60	0	0.00	27.90	1	394	0.25%
2020/06/04	0	0.00	1	26.05	26.50	-1	353	-0.28%
2020/06/02	0	0.00	1	24.30	24.20	-1	304	-0.33%
2020/05/27	1	23.00	0	0.00	22.70	1	263	0.38%
2020/05/25	0	0.00	3	21.45	21.15	-3	232	-1.29%
2020/05/14	3	20.90	0	0.00	20.15	3	233	1.28%
2020/04/14	0	0.00	1	18.90	18.95	-1	251	-0.40%
2020/04/06	0	0.00	1	19.00	19.20	-1	251	-0.40%
2020/03/20	0	0.00	1	16.00	16.40	-1	244	-0.41%
2020/03/19	1	15.50	0	0.00	15.50	1	239	0.42%
2020/03/18	1	17.60	0	0.00	17.20	1	256	0.39%
2020/03/09	0	0.00	2	24.20	24.60	-2	228	-0.87%
2020/02/25	0	0.00	1	25.25	25.25	-1	230	-0.43%
2020/02/24	0	0.00	1	25.05	25.40	-1	231	-0.43%
2020/02/20	0	0.00	2	25.70	25.50	-2	227	-0.88%
2020/02/19	0	0.00	2	25.55	25.45	-2	226	-0.88%
2020/02/17	1	25.60	0	0.00	25.50	1	225	0.44%
2020/02/14	1	25.50	0	0.00	25.60	1	221	0.45%
2020/02/13	1	25.10	0	0.00	24.95	1	209	0.48%
2020/01/17	0	0.00	2	25.03	25.05	-2	213	-0.94%
2020/01/09	0	0.00	2	24.98	24.75	-2	244	-0.82%
2019/12/31	4	25.30	0	0.00	25.20	4	250	1.60%
2019/12/26	0	0.00	6	24.95	25.60	-6	250	-2.40%
2019/12/24	0	0.00	6	24.90	24.65	-6	248	-2.42%
2019/12/17	1	24.35	0	0.00	24.30	1	261	0.38%
2019/12/13	14	24.23	0	0.00	24.15	14	261	5.34%
2019/12/11	0	0.00	1	25.10	25.00	-1	245	-0.41%
2019/12/04	2	24.98	0	0.00	24.90	2	255	0.78%
2019/11/20	1	25.75	0	0.00	25.85	1	316	0.32%
2019/11/01	1	26.60	0	0.00	26.95	1	345	0.29%
2019/10/31	0	0.00	2	26.60	26.80	-2	353	-0.57%
2019/10/22	0	0.00	1	27.40	27.40	-1	494	-0.20%
2019/10/21	0	0.00	0	26.90	26.80	0	534	0.00%
2019/10/08	1	27.20	0	0.00	27.15	1	567	0.18%
2019/10/02	2	27.50	0	0.00	27.60	2	571	0.35%
2019/09/24	6	28.55	6	28.33	28.40	0	587	0.00%
2019/09/20	1	27.70	1	27.60	28.00	0	592	0.00%
2019/08/14	1	27.70	0	0.00	27.65	1	540	0.19%
2019/07/29	0	0.00	1	31.35	30.80	-1	506	-0.20%
2019/07/26	2	31.45	3	31.38	31.50	-1	485	-0.21%
2019/07/25	3	30.65	1	30.30	30.85	2	442	0.45%
2019/07/23	4	30.60	9	30.32	29.50	-5	419	-1.19%
2019/07/22	6	29.90	0	0.00	29.95	6	399	1.50%
2019/07/08	0	0.00	1	27.50	27.50	-1	638	-0.16%
2019/06/25	1	28.20	0	0.00	27.90	1	888	0.11%
2019/05/29	1	27.05	1	27.60	27.40	0	1,357	0.00%
2019/05/09	0	0.00	2	28.70	28.45	-2	1,615	-0.12%
2019/05/07	12	29.17	12	29.18	29.10	0	1,649	0.00%
2019/05/06	6	29.14	6	28.80	28.85	0	1,680	0.00%
2019/04/25	0	0.00	3	31.65	31.60	-3	1,766	-0.17%
2019/04/23	1	31.90	0	0.00	31.80	1	1,755	0.06%
2019/04/22	1	32.10	2	32.80	32.60	-1	1,750	-0.06%
2019/04/19	2	32.70	11	32.80	32.60	-9	1,741	-0.52%
2019/04/18	0	0.00	15	32.48	32.10	-15	1,724	-0.87%
2019/04/17	6	32.78	1	32.50	32.60	5	1,669	0.30%
2019/04/11	3	31.83	0	0.00	31.50	3	1,599	0.19%
2019/04/09	3	31.72	0	0.00	30.85	3	1,586	0.19%
2019/04/08	2	32.30	0	0.00	31.30	2	1,581	0.13%
2019/04/03	3	32.05	1	31.40	31.20	2	1,545	0.13%
2019/04/02	0	0.00	1	30.40	30.55	-1	1,526	-0.07%
2019/04/01	5	31.25	2	31.00	30.85	3	1,544	0.19%
2019/03/29	0	0.00	4	32.03	31.40	-4	1,552	-0.26%
2019/03/28	2	31.88	16	32.12	31.80	-14	1,539	-0.91%
2019/03/27	28	32.85	9	32.43	32.80	19	1,509	1.26%
2019/03/26	10	31.77	10	32.70	33.05	0	1,325	0.00%
2019/03/07	0	0.00	1	29.00	28.85	-1	1,161	-0.09%
2019/03/06	1	30.10	0	0.00	29.60	1	1,192	0.08%
2019/02/27	0	0.00	1	28.30	28.30	-1	1,174	-0.09%
2019/02/26	0	0.00	1	28.70	28.45	-1	1,167	-0.09%
2019/02/25	0	0.00	3	29.05	29.05	-3	1,159	-0.26%
2019/02/21	6	29.58	0	0.00	29.45	6	1,142	0.53%
2019/02/19	5	29.47	5	29.32	29.25	0	1,093	0.00%
2019/02/15	0	0.00	4	28.45	28.40	-4	1,021	-0.39%
2019/02/14	5	27.79	10	27.70	27.70	-5	944	-0.53%
2019/02/12	0	0.00	3	26.65	27.00	-3	897	-0.33%
2019/01/30	3	26.55	0	0.00	26.50	3	884	0.34%
2019/01/28	2	27.78	0	0.00	27.25	2	872	0.23%
2019/01/25	2	27.50	0	0.00	27.10	2	840	0.24%
2019/01/23	2	27.25	24.6	26.89	27.05	-22.6	800	-2.82%
2019/01/22	3.6	26.58	0	0.00	26.45	3.6	772	0.46%
2019/01/21	14	27.26	21	27.16	27.10	-7	763	-0.92%
2019/01/17	1	26.10	1	26.60	26.55	0	707	0.00%
2019/01/15	1	25.65	0	0.00	25.50	1	677	0.15%
2019/01/14	1	25.60	1	25.55	25.35	0	675	0.00%
2019/01/10	28	26.82	0	0.00	26.40	28	663	4.22%
2019/01/08	12	26.95	18	27.04	26.95	-6	648	-0.93%
2019/01/07	17	25.73	0	0.00	26.30	17	579	2.93%
2019/01/03	0	0.00	1	25.60	25.55	-1	578	-0.17%
2019/01/02	2	26.80	6	26.85	26.20	-4	574	-0.70%
2018/12/28	0	0.00	1	25.50	26.40	-1	541	-0.18%
2018/12/27	3	25.90	2	25.93	25.40	1	540	0.18%
2018/12/26	4	26.14	0	0.00	25.35	4	532	0.75%
2018/12/25	11	27.05	14	26.95	26.35	-3	519	-0.58%
2018/12/24	1	25.65	0	0.00	27.50	1	465	0.21%
2018/12/22	5	25.79	0	0.00	25.60	5	433	1.15%
2018/12/11	0	0.00	2	24.48	24.45	-2	405	-0.49%
2018/12/10	1	24.40	0	0.00	24.40	1	420	0.24%
2018/12/07	1	25.00	0	0.00	25.15	1	419	0.24%
2018/12/05	0	0.00	1	26.35	26.35	-1	417	-0.24%
2018/12/04	1	26.80	0	0.00	26.60	1	430	0.23%
2018/11/30	20	26.30	20	26.23	26.40	0	433	0.00%
2018/11/29	5	27.38	5	26.20	26.20	0	435	0.00%
2018/11/27	1	24.70	1	24.60	24.60	0	373	0.00%
2018/11/23	0	0.00	6	23.45	23.50	-6	363	-1.65%
2018/11/19	7	24.20	0	0.00	24.20	7	377	1.86%
2018/10/29	1	22.50	1	22.10	22.10	0	441	0.00%
2018/10/26	1	21.90	3	21.70	21.95	-2	453	-0.44%
2018/10/08	0	0.00	2	28.35	28.10	-2	649	-0.31%
2018/09/10	0	0.00	3	26.65	26.65	-3	741	-0.40%
2018/09/05	1	31.65	1	30.85	30.85	0	781	0.00%
2018/08/17	0	0.00	5.1	34.00	33.90	-5.1	1,449	-0.35%
2018/08/14	1	33.30	0	0.00	34.80	1	1,649	0.06%
2018/08/10	2	35.98	0	0.00	35.80	2	1,814	0.11%
2018/07/30	0	0.00	3	37.90	37.90	-3	2,096	-0.14%
2018/07/27	1	39.35	0	0.00	38.90	1	2,089	0.05%
2018/07/26	0	0.00	2	38.80	39.10	-2	2,083	-0.10%
2018/07/25	7	40.24	2	40.10	39.60	5	2,061	0.24%
2018/07/20	0	0.00	5	36.82	37.20	-5	1,949	-0.26%
2018/07/19	1	37.80	0	0.00	38.00	1	1,947	0.05%
2018/07/18	1	39.30	1	38.15	38.15	0	1,961	0.00%
2018/07/04	0	0.00	5	37.05	37.05	-5	1,988	-0.25%
2018/07/02	2	39.50	0	0.00	39.00	2	1,994	0.10%
2018/06/28	0	0.00	1	38.80	38.20	-1	2,000	-0.05%
2018/06/25	0	0.00	4	38.20	37.55	-4	2,021	-0.20%
2018/06/22	2	38.35	10	38.25	38.25	-8	2,024	-0.40%
2018/06/21	5	39.02	0	0.00	38.75	5	2,033	0.25%
2018/06/20	0	0.00	2	39.30	38.60	-2	2,049	-0.10%
2018/06/15	1	39.30	0	0.00	39.10	1	2,082	0.05%
2018/06/11	7	42.10	9	42.61	42.15	-2	2,132	-0.09%
2018/06/08	3	40.83	0	0.00	40.30	3	2,063	0.15%
2018/06/07	3	40.67	0	0.00	40.30	3	2,119	0.14%
2018/06/06	3	41.03	1	40.40	41.30	2	2,139	0.09%
2018/06/04	1	40.35	8	40.71	40.50	-7	2,276	-0.31%
2018/06/01	0	0.00	0.3	39.50	39.60	-0.3	2,486	-0.01%
2018/05/31	5	42.25	3	40.50	40.10	2	2,657	0.08%
2018/05/30	3	40.88	4	40.70	41.00	-1	2,817	-0.04%
2018/05/29	3	41.92	3	42.65	41.15	0	2,862	0.00%
2018/05/28	0	0.00	13	40.47	41.90	-13	2,868	-0.45%
2018/05/25	0	0.00	35	39.31	39.15	-35	2,965	-1.18%
2018/05/24	5	40.02	18	39.52	39.50	-13	3,101	-0.42%
2018/05/23	16	39.91	15	40.42	39.60	1	3,135	0.03%
2018/05/22	3	38.40	10	38.70	38.10	-7	3,165	-0.22%
2018/05/21	16	39.62	13	39.21	38.80	3	3,176	0.09%
2018/05/18	6	36.83	3	36.95	37.90	3	3,055	0.10%
2018/05/17	1	38.40	0	0.00	37.10	1	3,061	0.03%
2018/05/16	4	36.50	0	0.00	35.50	4	3,013	0.13%
2018/05/14	5	36.41	0	0.00	36.95	5	3,123	0.16%
2018/05/11	0	0.00	16	35.70	35.40	-16	3,157	-0.51%
2018/05/10	5	36.62	1	36.90	36.10	4	3,235	0.12%
2018/05/09	4	34.96	0	0.00	34.90	4	3,271	0.12%
2018/05/08	1	36.40	6	35.91	34.65	-5	3,501	-0.14%
2018/05/07	1	33.60	0	0.00	33.60	1	3,981	0.03%
2018/04/27	1	30.15	1	30.40	30.50	0	4,599	0.00%
2018/04/25	0	0.00	1	31.10	30.85	-1	4,624	-0.02%
2018/04/23	2	32.58	1	33.85	32.60	1	4,671	0.02%
2018/04/20	3	33.20	1	33.90	33.35	2	4,756	0.04%
2018/04/19	2	33.05	2	33.38	34.05	0	4,766	0.00%
2018/04/18	0	0.00	4	31.90	31.90	-4	4,797	-0.08%
2018/04/16	1	32.90	1	32.85	32.60	0	4,811	0.00%
2018/04/10	1	34.30	2	34.20	33.65	-1	4,880	-0.02%
2018/04/09	0	0.00	1	34.85	34.60	-1	4,895	-0.02%
2018/04/03	5	35.00	0	0.00	34.60	5	4,929	0.10%
2018/04/02	1	34.40	0	0.00	34.50	1	4,929	0.02%
2018/03/30	0	0.00	22	35.21	34.60	-22	4,943	-0.45%
2018/03/29	1	36.00	0	0.00	35.90	1	4,958	0.02%
2018/03/28	2	35.50	3	36.10	35.80	-1	4,989	-0.02%
2018/03/27	6	35.77	5	35.25	35.45	1	4,984	0.02%
2018/03/26	1	35.50	8	34.80	34.80	-7	4,998	-0.14%
2018/03/23	5	33.60	6	34.59	34.85	-1	4,997	-0.02%
2018/03/22	7	36.54	4	36.95	35.50	3	4,980	0.06%
2018/03/21	4	37.78	2	37.85	37.05	2	4,951	0.04%
2018/03/20	5	37.85	4	37.76	37.40	1	4,937	0.02%
2018/03/19	20	37.18	3	36.82	36.80	17	4,865	0.35%
2018/03/15	4	35.83	5	36.01	36.40	-1	4,836	-0.02%
2018/03/14	4	36.80	0	0.00	36.65	4	4,820	0.08%
2018/03/13	15	37.47	7	37.85	37.45	8	4,793	0.17%
2018/03/12	7	38.19	0	0.00	36.65	7	4,731	0.15%
2018/03/09	16	37.57	26	37.20	36.90	-10	4,707	-0.21%
2018/03/08	10	37.21	10	37.73	37.40	0	4,689	0.00%
2018/03/07	26	39.07	38	38.52	37.30	-12	4,591	-0.26%
2018/03/06	39	37.61	9	37.98	37.75	30	4,410	0.68%
2018/03/05	26	36.98	8	36.56	36.10	18	4,278	0.42%
2018/03/02	6	34.94	6	35.05	34.60	0	4,199	0.00%
2018/03/01	4	37.11	5	36.80	36.50	-1	4,145	-0.02%
2018/02/27	5	36.74	20	36.73	35.70	-15	4,037	-0.37%
2018/02/26	20	34.78	0	0.00	36.40	20	3,877	0.52%
2018/02/23	1	32.40	3	32.10	33.10	-2	3,759	-0.05%
2018/02/22	5	31.36	3	31.53	31.45	2	3,922	0.05%
2018/02/21	15	28.61	10	29.68	29.75	5	3,850	0.13%
2018/02/12	9	28.22	0	0.00	27.05	9	3,901	0.23%
2018/02/09	2	27.13	1	27.40	27.45	1	3,929	0.03%
2018/02/08	1	28.45	2	29.30	28.45	-1	3,994	-0.03%
2018/02/07	1	30.90	2	31.28	29.05	-1	4,013	-0.02%
2018/02/06	1	30.10	2	30.60	30.10	-1	4,044	-0.02%
2018/02/05	12	33.03	1	33.55	33.40	11	4,135	0.27%
2018/02/02	5	36.29	3	36.63	35.40	2	4,256	0.05%
2018/02/01	4	38.05	10	38.36	38.00	-6	4,414	-0.14%
2018/01/31	22	37.90	25	37.30	39.00	-3	4,545	-0.07%
2018/01/30	48	39.37	72.2	38.77	37.10	-24.2	4,351	-0.56%
2018/01/29	11	37.94	19	37.24	38.50	-8	3,942	-0.20%
2018/01/26	45	33.55	31	34.19	35.00	14	3,950	0.35%
2018/01/25	21	32.25	11	32.21	31.85	10	3,732	0.27%
2018/01/24	0	0.00	1	31.20	31.20	-1	3,672	-0.03%
2018/01/23	5	31.38	6	32.00	31.15	-1	3,697	-0.03%
2018/01/22	2	31.48	0	0.00	31.40	2	3,674	0.05%
2018/01/19	7	31.25	0	0.00	31.60	7	3,665	0.19%
2018/01/18	2	31.35	0	0.00	31.30	2	3,639	0.05%
2018/01/17	0	0.00	4	31.33	31.80	-4	3,624	-0.11%
2018/01/16	8	31.95	16	31.95	31.65	-8	3,589	-0.22%
2018/01/15	1	31.00	6	30.75	31.00	-5	3,496	-0.14%
2018/01/12	8	31.21	6	31.62	30.70	2	3,480	0.06%
2018/01/10	3	28.70	0	0.00	28.90	3	3,415	0.09%
2018/01/09	0	0.00	1	30.80	30.25	-1	3,392	-0.03%
2018/01/08	5	30.60	13	31.33	30.80	-8	3,381	-0.24%
2018/01/05	4	31.05	4	31.70	31.00	0	3,343	0.00%
2018/01/04	5	30.73	2	30.80	30.75	3	3,309	0.09%
2018/01/03	2	29.90	2	30.38	30.40	0	3,282	0.00%
2018/01/02	3	30.67	14	30.65	30.60	-11	3,261	-0.34%